Open,High,Low,Close,Volume,Adjusted,symbol,year,month,day
4.62750005722046,4.73999977111816,4.52750015258789,4.62750005722046,272581200,4.24538946151733,NVDA,2010,1,1
4.59000015258789,4.68249988555908,4.27500009536743,4.40749979019165,277960400,4.04355382919312,NVDA,2010,1,8
4.375,4.41499996185303,4.21999979019165,4.26249980926514,269188000,3.91052746772766,NVDA,2010,1,15
4.21250009536743,4.28999996185303,3.96499991416931,4.02250003814697,392649600,3.69034624099731,NVDA,2010,1,22
4.06750011444092,4.23750019073486,3.78749990463257,3.97499990463257,392012000,3.64676833152771,NVDA,2010,1,29
3.97000002861023,4.32499980926514,3.90000009536743,4.28000020980835,321196800,3.92658472061157,NVDA,2010,2,5
4.25,4.47499990463257,4.05249977111816,4.16750001907349,362930400,3.82337188720703,NVDA,2010,2,12
4.15000009536743,4.22499990463257,3.94000005722046,4.09999990463257,248123600,3.76144599914551,NVDA,2010,2,19
4.07999992370605,4.30249977111816,4.01999998092651,4.16499996185303,244460800,3.82107734680176,NVDA,2010,2,26
4.13500022888184,4.44500017166138,4.13500022888184,4.2975001335144,286215600,3.94263863563538,NVDA,2010,3,5
4.34499979019165,4.58500003814697,4.25,4.36499977111816,293637600,4.00456428527832,NVDA,2010,3,12
4.42999982833862,4.49499988555908,4.25750017166138,4.33500003814697,244499600,3.97704219818115,NVDA,2010,3,19
4.37249994277954,4.46250009536743,4.26000022888184,4.30499982833862,179274000,3.94951891899109,NVDA,2010,3,26
4.33249998092651,4.37750005722046,4.1875,4.21999979019165,307796400,3.87153720855713,NVDA,2010,4,2
4.21000003814697,4.53249979019165,4.1875,4.50250005722046,387104400,4.13070917129517,NVDA,2010,4,9
4.32000017166138,4.33750009536743,4.02500009536743,4.16750001907349,524325600,3.82337188720703,NVDA,2010,4,16
4.15500020980835,4.19999980926514,3.95749998092651,4.16249990463257,351000400,3.81878519058228,NVDA,2010,4,23
4.11250019073486,4.11999988555908,3.25999999046326,3.54999995231628,579212400,3.2568621635437,NVDA,2010,4,30
3.58249998092651,3.82249999046326,3.36500000953674,3.66249990463257,511522800,3.36007237434387,NVDA,2010,5,7
3.41499996185303,3.42499995231628,3.00250005722046,3.11500000953674,597889600,2.85778117179871,NVDA,2010,5,14
3.02500009536743,3.375,2.96250009536743,3.375,440940400,3.09631156921387,NVDA,2010,5,21
3.36999988555908,3.36999988555908,3.10500001907349,3.17499995231628,230805600,2.91282773017883,NVDA,2010,5,28
3.08249998092651,3.13750004768372,2.71749997138977,2.83750009536743,352526000,2.60319662094116,NVDA,2010,6,4
2.80749988555908,3.0625,2.79999995231628,3.0550000667572,257136400,2.80273604393005,NVDA,2010,6,11
3.07249999046326,3.14750003814697,2.76749992370605,2.77749991416931,366992000,2.54815006256104,NVDA,2010,6,18
2.79749989509583,2.81500005722046,2.48250007629395,2.59500002861023,290011600,2.38072037696838,NVDA,2010,6,25
2.60500001907349,2.67750000953674,2.47499990463257,2.57750010490418,284080000,2.36466479301453,NVDA,2010,7,2
2.58999991416931,2.86999988555908,2.5550000667572,2.6800000667572,416898000,2.45870137214661,NVDA,2010,7,9
2.6800000667572,2.70749998092651,2.50250005722046,2.63499999046326,433558400,2.41741728782654,NVDA,2010,7,16
2.6324999332428,2.65000009536743,2.26749992370605,2.28250002861023,616990800,2.09402465820313,NVDA,2010,7,23
2.26500010490418,2.36500000953674,2.21749997138977,2.35999989509583,451275200,2.16512560844421,NVDA,2010,7,30
2.34999990463257,2.41499996185303,2.16249990463257,2.24000000953674,411865200,2.0550332069397,NVDA,2010,8,6
2.3125,2.47749996185303,2.2574999332428,2.47000002861023,506064400,2.26604270935059,NVDA,2010,8,13
2.45250010490418,2.5625,2.36999988555908,2.45000004768372,411038800,2.24769306182861,NVDA,2010,8,20
2.46499991416931,2.54999995231628,2.32500004768372,2.39249992370605,404244000,2.19494104385376,NVDA,2010,8,27
2.45000004768372,2.61500000953674,2.42000007629395,2.54500007629395,338820800,2.33484888076782,NVDA,2010,9,3
2.5625,2.69250011444092,2.49499988555908,2.64249992370605,324447200,2.42429852485657,NVDA,2010,9,10
2.66750001907349,2.99499988555908,2.61249995231628,2.90499997138977,488054400,2.66512131690979,NVDA,2010,9,17
2.97000002861023,3.08999991416931,2.89499998092651,2.92000007629395,457220800,2.67888355255127,NVDA,2010,9,24
2.96250009536743,2.96749997138977,2.59500002861023,2.67499995231628,432130000,2.45411396026611,NVDA,2010,10,1
2.66499996185303,2.875,2.62750005722046,2.78999996185303,332272400,2.55961847305298,NVDA,2010,10,8
2.83500003814697,2.90000009536743,2.73000001907349,2.77250003814697,373219200,2.5435631275177,NVDA,2010,10,15
2.78999996185303,3.05999994277954,2.75999999046326,3.01250004768372,387230400,2.7637460231781,NVDA,2010,10,22
3.0074999332428,3.15750002861023,2.97499990463257,3.09999990463257,298138400,2.84402084350586,NVDA,2010,10,29
3.12249994277954,3.20499992370605,3.06750011444092,3.15249991416931,358523200,2.89218497276306,NVDA,2010,11,5
3.27250003814697,3.42000007629395,3.14499998092651,3.32999992370605,516034800,3.05502796173096,NVDA,2010,11,12
3.32249999046326,3.46000003814697,3.31750011444092,3.44250011444092,203476800,3.15823841094971,NVDA,2010,11,19
3.44000005722046,3.6175000667572,3.33999991416931,3.59500002861023,248808400,3.29814553260803,NVDA,2010,11,26
3.57750010490418,3.83249998092651,3.5699999332428,3.71499991416931,362694000,3.40823674201965,NVDA,2010,12,3
3.71499991416931,3.77999997138977,3.5625,3.57249999046326,307221600,3.277503490448,NVDA,2010,12,10
3.57500004768372,3.76250004768372,3.53250002861023,3.73000001907349,215596800,3.42199802398682,NVDA,2010,12,17
3.72000002861023,3.77749991416931,3.65249991416931,3.74749994277954,80190800,3.43805336952209,NVDA,2010,12,24
3.75,4.83500003814697,3.74499988555908,4.83249998092651,678161200,4.43345975875855,NVDA,2010,12,31
4.77750015258789,5.96000003814697,4.67000007629395,5.84749984741211,1316850800,5.36464643478394,NVDA,2011,1,7
5.74749994277954,5.99499988555908,5.44750022888184,5.60750007629395,571800400,5.14446640014648,NVDA,2011,1,14
5.66750001907349,6.26249980926514,5.54500007629395,6.11749982833862,561505600,5.61235332489014,NVDA,2011,1,21
6.13250017166138,6.54250001907349,5.80000019073486,6.27500009536743,513645200,5.75684785842896,NVDA,2011,1,28
6.36250019073486,6.46750020980835,5.65000009536743,5.70499992370606,520359200,5.23391628265381,NVDA,2011,2,4
5.68499994277954,6.50250005722046,5.59250020980835,6.42000007629395,832254400,5.88987588882446,NVDA,2011,2,11
6.38500022888184,6.48750019073486,5.44500017166138,5.66249990463257,552878400,5.19492435455322,NVDA,2011,2,18
5.81500005722046,5.87750005722046,5.05999994277954,5.21750020980835,597964000,4.7866702079773,NVDA,2011,2,25
5.22249984741211,5.27500009536743,4.47499990463257,4.48000001907349,696779600,4.11006641387939,NVDA,2011,3,4
4.51749992370606,4.66249990463257,4.25250005722046,4.46500015258789,646150800,4.09630584716797,NVDA,2011,3,11
4.53499984741211,4.86250019073486,4.26000022888184,4.80749988555908,492011200,4.41052532196045,NVDA,2011,3,18
4.84999990463257,4.90999984741211,4.53000020980835,4.61499977111816,494787200,4.23391914367676,NVDA,2011,3,25
4.67500019073486,4.67999982833862,4.3274998664856,4.52500009536743,447366800,4.15135288238525,NVDA,2011,4,1
4.55999994277954,4.63000011444092,4.20749998092651,4.62750005722046,413780800,4.24538946151733,NVDA,2011,4,8
4.59250020980835,4.73750019073486,4.38250017166138,4.63000011444092,344498000,4.24768209457397,NVDA,2011,4,15
4.65000009536743,4.97499990463257,4.64750003814697,4.87750005722046,242961600,4.47474431991577,NVDA,2011,4,22
4.90999984741211,5.1100001335144,4.5625,4.66499996185303,344118000,4.27979278564453,NVDA,2011,4,29
4.76249980926514,5.13000011444092,4.72499990463257,5.125,407838400,4.70180654525757,NVDA,2011,5,6
4.80000019073486,4.8125,4.28000020980835,4.44500017166138,548347200,4.0779595375061,NVDA,2011,5,13
4.43499994277954,4.74499988555908,4.40000009536743,4.70499992370606,313594000,4.31648731231689,NVDA,2011,5,20
4.72499990463257,5.01249980926514,4.70499992370606,4.76249980926514,322934000,4.36924028396606,NVDA,2011,5,27
4.70749998092651,4.75,4.18499994277954,4.34250020980835,273016400,3.98392224311829,NVDA,2011,6,3
4.34999990463257,4.38000011444092,3.98749995231628,4.0475001335144,356370800,3.71328186988831,NVDA,2011,6,10
4.09499979019165,4.09749984741211,3.82750010490418,4.05249977111816,431386400,3.71786856651306,NVDA,2011,6,17
4.03249979019165,4.06750011444092,3.71499991416931,3.98499989509583,397624800,3.65594220161438,NVDA,2011,6,24
3.98499989509583,4.07000017166138,3.86249995231628,3.93249988555908,259181600,3.60777807235718,NVDA,2011,7,1
3.87750005722046,3.90499997138977,3.50250005722046,3.51999998092651,392487200,3.2293393611908,NVDA,2011,7,8
3.53999996185303,3.70000004768372,3.40499997138977,3.67499995231628,405453600,3.37153959274292,NVDA,2011,7,15
3.70749998092651,3.76250004768372,3.39750003814697,3.45749998092651,330277600,3.17199969291687,NVDA,2011,7,22
3.42249989509583,3.84500002861023,3.34999990463257,3.34999990463257,479867600,3.07337689399719,NVDA,2011,7,29
3.42750000953674,3.47000002861023,2.96250009536743,3.35249996185303,590344400,3.07567024230957,NVDA,2011,8,5
3.71000003814697,3.71499991416931,2.95000004768372,2.98499989509583,613269600,2.73851656913757,NVDA,2011,8,12
2.93499994277954,3.30999994277954,2.91249990463257,3.11999988555908,368998800,2.86236882209778,NVDA,2011,8,19
3.10750007629395,3.48000001907349,3.05250000953674,3.3199999332428,348706800,3.04585313796997,NVDA,2011,8,26
3.24499988555908,3.66000008583069,3.09500002861023,3.54500007629395,365438800,3.25227522850037,NVDA,2011,9,2
3.51500010490418,3.92499995231628,3.42249989509583,3.875,494024400,3.55502486228943,NVDA,2011,9,9
3.8824999332428,4.02500009536743,3.3125,3.37750005722046,518211200,3.0986053943634,NVDA,2011,9,16
3.35750007629395,3.57249999046326,3.1875,3.27250003814697,486790000,3.00227618217468,NVDA,2011,9,23
3.22000002861023,3.48250007629395,2.8675000667572,3.47250008583069,461912800,3.18576169013977,NVDA,2011,9,30
3.48749995231628,3.87249994277954,3.41499996185303,3.86500000953674,362432800,3.54585099220276,NVDA,2011,10,7
3.93249988555908,3.97250008583069,3.46000003814697,3.60249996185303,345302400,3.30502605438232,NVDA,2011,10,14
3.64750003814697,3.84999990463257,3.54999995231628,3.8125,282252800,3.49768614768982,NVDA,2011,10,21
3.77999997138977,3.93499994277954,3.3824999332428,3.66249990463257,351194400,3.36007237434387,NVDA,2011,10,28
3.63000011444092,3.79250001907349,3.52749991416931,3.6175000667572,334083200,3.3187882900238,NVDA,2011,11,4
3.72000002861023,3.78250002861023,3.45000004768372,3.51500010490418,392743600,3.2247519493103,NVDA,2011,11,11
3.53500008583069,3.78999996185303,3.375,3.60999989509583,394496000,3.31190848350525,NVDA,2011,11,18
3.5625,3.96499991416931,3.5,3.95499992370605,298076000,3.6284191608429,NVDA,2011,11,25
3.99749994277954,4.01249980926514,3.66000008583069,3.67249989509583,276649600,3.36924600601196,NVDA,2011,12,2
3.64499998092651,3.75500011444092,3.35750007629395,3.36500000953674,271681200,3.08713841438293,NVDA,2011,12,9
3.39249992370605,3.58750009536743,3.27749991416931,3.57750010490418,265258400,3.28209137916565,NVDA,2011,12,16
3.59500002861023,3.59999990463257,3.41249990463257,3.4925000667572,88973200,3.20411062240601,NVDA,2011,12,23
3.48000001907349,3.6949999332428,3.46000003814697,3.67750000953674,156592000,3.37383341789246,NVDA,2011,12,30
3.67499995231628,3.70499992370605,3.44749999046326,3.52500009536743,272446000,3.23392677307129,NVDA,2012,1,6
3.5,3.59249997138977,3.375,3.58750009536743,237246400,3.29126620292664,NVDA,2012,1,13
3.58249998092651,3.80999994277954,3.51250004768372,3.67750000953674,391380800,3.37383341789246,NVDA,2012,1,20
3.65499997138977,3.88750004768372,3.60750007629395,3.87249994277954,233122800,3.55273151397705,NVDA,2012,1,27
3.9300000667572,4.15500020980835,3.86500000953674,4.07499980926514,259395200,3.73851084709168,NVDA,2012,2,3
4.03499984741211,4.22499990463257,3.75,4.11250019073486,450413600,3.77291393280029,NVDA,2012,2,10
4.11499977111816,4.14249992370605,3.90000009536743,3.97749996185303,235493600,3.64906144142151,NVDA,2012,2,17
3.99000000953674,3.99499988555908,3.78500008583069,3.8125,295096000,3.49768614768982,NVDA,2012,2,24
3.79999995231628,3.90000009536743,3.61500000953674,3.71499991416931,254316000,3.40823674201965,NVDA,2012,3,2
3.72499990463257,3.75250005722046,3.57999992370605,3.64499998092651,233916000,3.34401726722717,NVDA,2012,3,9
3.64750003814697,3.6875,3.55999994277954,3.60999989509583,217656800,3.31190848350525,NVDA,2012,3,16
3.59999990463257,3.83999991416931,3.57500004768372,3.80749988555908,228917200,3.49309873580933,NVDA,2012,3,23
3.83999991416931,3.87249994277954,3.64000010490418,3.65750002861023,223081200,3.35548520088196,NVDA,2012,3,30
3.59999990463257,3.69000005722046,3.52250003814697,3.67000007629395,159369200,3.36695337295532,NVDA,2012,4,6
3.63750004768372,3.65750002861023,3.39750003814697,3.41499996185303,230344000,3.13300943374634,NVDA,2012,4,13
3.43499994277954,3.4449999332428,3.1875,3.27250003814697,321259600,3.00227618217468,NVDA,2012,4,20
3.26749992370605,3.34249997138977,3.13750004768372,3.15750002861023,224984800,2.89677286148071,NVDA,2012,4,27
3.13750004768372,3.17249989509583,3.02999997138977,3.10500001907349,272954400,2.84860682487488,NVDA,2012,5,4
3.36249995231628,3.42000007629395,3.16249990463257,3.16249990463257,327840000,2.90135884284973,NVDA,2012,5,11
3.17000007629395,3.18499994277954,2.95749998092651,3.02749991416931,241010800,2.77750587463379,NVDA,2012,5,18
3.02500009536743,3.20000004768372,3.02500009536743,3.10750007629395,143973600,2.85090112686157,NVDA,2012,5,25
3.04250001907349,3.16000008583069,2.90750002861023,2.97250008583069,213481200,2.72704935073853,NVDA,2012,6,1
2.98250007629395,3.18249988555908,2.97749996185303,3.0074999332428,278967600,2.75915789604187,NVDA,2012,6,8
3.02999997138977,3.42499995231628,3.00250005722046,3.21000003814697,313928400,2.94493794441223,NVDA,2012,6,15
3.25,3.32999992370605,3.11999988555908,3.30999994277954,284908800,3.03667974472046,NVDA,2012,6,22
3.38750004768372,3.47499990463257,3.33500003814697,3.41499996185303,169755200,3.13300943374634,NVDA,2012,6,29
3.39000010490418,3.40000009536743,3.07249999046326,3.09999990463257,215850000,2.84402084350586,NVDA,2012,7,6
3.10249996185303,3.33999991416931,3.03999996185303,3.29749989509583,212524000,3.02521181106567,NVDA,2012,7,13
3.27749991416931,3.36999988555908,3.08249998092651,3.28749990463257,200723200,3.01603770256043,NVDA,2012,7,20
3.29999995231628,3.4375,3.27500009536743,3.35999989509583,183168000,3.08255100250244,NVDA,2012,7,27
3.41249990463257,3.68499994277954,3.33249998092651,3.67750000953674,243357600,3.37383341789246,NVDA,2012,8,3
3.77500009536743,3.8050000667572,3.60249996185303,3.6949999332428,308022800,3.389888048172,NVDA,2012,8,10
3.6949999332428,3.69749999046326,3.5625,3.57750010490418,165710000,3.28209137916565,NVDA,2012,8,17
3.57750010490418,3.66750001907349,3.49499988555908,3.51250004768372,155733200,3.22245740890503,NVDA,2012,8,24
3.53749990463257,3.5625,3.28749990463257,3.43249988555908,231706800,3.14906477928162,NVDA,2012,8,31
3.34500002861023,3.44000005722046,3.23749995231628,3.42000007629395,229142400,3.13759660720825,NVDA,2012,9,7
3.41750001907349,3.51999998092651,3.32500004768372,3.40249991416931,196530000,3.12154150009155,NVDA,2012,9,14
3.40750002861023,3.47499990463257,3.25500011444092,3.3199999332428,217521200,3.04585313796997,NVDA,2012,9,21
3.3050000667572,3.42499995231628,3.2425000667572,3.40499997138977,221871600,3.12383508682251,NVDA,2012,9,28
3.41499996185303,3.45000004768372,3.15499997138977,3.18499994277954,173710800,2.92200136184692,NVDA,2012,10,5
3.16249990463257,3.29999995231628,3.125,3.21499991416931,152449600,2.94952368736267,NVDA,2012,10,12
3.16750001907349,3.19000005722046,2.95749998092651,3.04500007629395,240447200,2.7935619354248,NVDA,2012,10,19
3.04999995231628,3.14000010490418,2.98749995231628,3.13750004768372,120970800,2.87842392921448,NVDA,2012,10,26
3.17000007629395,3.26999998092651,3.10249996185303,3.17000007629395,221598800,2.90824007987976,NVDA,2012,11,2
3.1875,3.22499990463257,2.87750005722046,2.89750003814697,306801200,2.65824151039124,NVDA,2012,11,9
2.89750003814697,2.96250009536743,2.78749990463257,2.95499992370605,178793200,2.71099352836609,NVDA,2012,11,16
2.96749997138977,3.08500003814697,2.95250010490418,3.00999999046326,197995600,2.77926731109619,NVDA,2012,11,23
3.0074999332428,3.02999997138977,2.92499995231628,2.99499988555908,242587200,2.76541757583618,NVDA,2012,11,30
2.99749994277954,3.20250010490418,2.95499992370605,3.1324999332428,244561600,2.8923773765564,NVDA,2012,12,7
3.14499998092651,3.20000004768372,3.08750009536743,3.16000008583069,199320400,2.91776919364929,NVDA,2012,12,14
3.1175000667572,3.1175000667572,3.00500011444092,3.03999996185303,108609200,2.80696749687195,NVDA,2012,12,21
3.01250004768372,3.21749997138977,3.0074999332428,3.18249988555908,132478400,2.93854475021362,NVDA,2012,12,28
3.1875,3.29749989509583,3.03250002861023,3.05749988555908,280351200,2.82312655448914,NVDA,2013,1,4
3.0699999332428,3.07500004768372,2.97749996185303,3.0625,211285600,2.82774305343628,NVDA,2013,1,11
3.0625,3.06750011444092,3,3.04749989509583,152410000,2.81389355659485,NVDA,2013,1,18
3.05250000953674,3.17249989509583,3.03749990463257,3.06500005722046,196342000,2.83005142211914,NVDA,2013,1,25
3.08999991416931,3.13750004768372,3.01749992370605,3.07249999046326,213854400,2.83697700500488,NVDA,2013,2,1
3.09249997138977,3.18499994277954,3.01250004768372,3.18249988555908,273183600,2.93854475021362,NVDA,2013,2,8
3.17499995231628,3.20000004768372,3.06500005722046,3.07249999046326,246083200,2.83697700500488,NVDA,2013,2,15
3.09249997138977,3.21250009536743,3.05250000953674,3.16499996185303,257046800,2.92238545417786,NVDA,2013,2,22
3.14249992370605,3.25,3.11500000953674,3.19000005722046,176699600,2.96354055404663,NVDA,2013,3,1
3.19749999046326,3.24000000953674,3.14000010490418,3.1875,172621200,2.96121716499329,NVDA,2013,3,8
3.1875,3.1875,3.09500002861023,3.10500001907349,168918800,2.88457417488098,NVDA,2013,3,15
3.11500000953674,3.21000003814697,3.07999992370605,3.20749998092651,143131200,2.97979760169983,NVDA,2013,3,22
3.20000004768372,3.20000004768372,3.00999999046326,3.0625,146218400,2.8450915813446,NVDA,2013,3,29
3.01749992370605,3.21250009536743,3.00999999046326,3.19250011444092,261250400,2.9658625125885,NVDA,2013,4,5
3.20749998092651,3.30749988555908,3.13499999046326,3.13499999046326,260530800,2.9124448299408,NVDA,2013,4,12
3.1324999332428,3.375,3.09249997138977,3.3675000667572,183532400,3.12843918800354,NVDA,2013,4,19
3.36249995231628,3.46499991416931,3.33500003814697,3.45250010490418,153555200,3.20740461349487,NVDA,2013,4,26
3.47499990463257,3.49499988555908,3.38000011444092,3.47749996185303,185988000,3.23063039779663,NVDA,2013,5,3
3.54999995231628,3.70749998092651,3.54500007629395,3.65750002861023,222662800,3.39785218238831,NVDA,2013,5,10
3.67499995231628,3.74499988555908,3.54749989509583,3.65750002861023,178056800,3.39785218238831,NVDA,2013,5,17
3.63750004768372,3.6949999332428,3.59500002861023,3.65750002861023,118216000,3.41511178016663,NVDA,2013,5,24
3.63750004768372,3.70000004768372,3.52999997138977,3.5625,219121600,3.32640814781189,NVDA,2013,5,31
3.58750009536743,3.63499999046326,3.4925000667572,3.59249997138977,134391200,3.35441827774048,NVDA,2013,6,7
3.60500001907349,3.86999988555908,3.5625,3.60999989509583,276640400,3.370760679245,NVDA,2013,6,14
3.63000011444092,3.64249992370605,3.46499991416931,3.50250005722046,314014800,3.27038383483887,NVDA,2013,6,21
3.50250005722046,3.57500004768372,3.45749998092651,3.53250002861023,102784000,3.29839563369751,NVDA,2013,6,28
3.54250001907349,3.66249990463257,3.51999998092651,3.65750002861023,105243200,3.41511178016663,NVDA,2013,7,5
3.65000009536743,3.6949999332428,3.58999991416931,3.63750004768372,109084000,3.39643716812134,NVDA,2013,7,12
3.61500000953674,3.6324999332428,3.52250003814697,3.56500005722046,154728000,3.32874226570129,NVDA,2013,7,19
3.52250003814697,3.66750001907349,3.52250003814697,3.66000008583069,122078400,3.41744637489319,NVDA,2013,7,26
3.65249991416931,3.72000002861023,3.62750005722046,3.67499995231628,119150000,3.43145275115967,NVDA,2013,8,2
3.52999997138977,3.8125,3.27749991416931,3.78250002861023,291338400,3.53182792663574,NVDA,2013,8,9
3.77500009536743,3.84999990463257,3.70499992370605,3.74000000953674,167863600,3.49214386940002,NVDA,2013,8,16
3.74499988555908,3.77500009536743,3.67750000953674,3.69250011444092,141777600,3.46517682075501,NVDA,2013,8,23
3.6949999332428,3.75,3.66750001907349,3.73499989509583,105978400,3.50505995750427,NVDA,2013,8,30
3.73749995231628,3.97499990463257,3.69250011444092,3.92499995231628,146526800,3.68336296081543,NVDA,2013,9,6
3.9375,4.02500009536743,3.91000008583069,3.98250007629395,105545600,3.73732304573059,NVDA,2013,9,13
3.9925000667572,4.01749992370605,3.88750004768372,3.91750001907349,123898400,3.67632460594177,NVDA,2013,9,20
3.88750004768372,3.92249989509583,3.82750010490418,3.84500002861023,120434000,3.60828733444214,NVDA,2013,9,27
3.83999991416931,3.94250011444092,3.78500008583069,3.84750008583069,120623600,3.61063432693481,NVDA,2013,10,4
3.78749990463257,3.91750001907349,3.77500009536743,3.90750002861023,101254800,3.66694045066834,NVDA,2013,10,11
3.90000009536743,4.00250005722046,3.83999991416931,3.84750008583069,111818000,3.61063432693481,NVDA,2013,10,18
3.8675000667572,3.86999988555908,3.75,3.79749989509583,160986800,3.56371164321899,NVDA,2013,10,25
3.81750011444092,3.83249998092651,3.63000011444092,3.63750004768372,178988800,3.41356205940247,NVDA,2013,11,1
3.75,4.07999992370605,3.73499989509583,4.05499982833862,198896000,3.80535817146301,NVDA,2013,11,8
4.07000017166138,4.07499980926514,3.78999996185303,3.83249998092651,139234000,3.59655714035034,NVDA,2013,11,15
3.83750009536743,3.95250010490418,3.78749990463257,3.92499995231628,134132400,3.70331120491028,NVDA,2013,11,22
3.92499995231628,3.99749994277954,3.875,3.92499995231628,154638400,3.70331120491028,NVDA,2013,11,29
3.97250008583069,3.97250008583069,3.76999998092651,3.77749991416931,186336800,3.56414198875427,NVDA,2013,12,6
3.78500008583069,3.84999990463257,3.72499990463257,3.84500002861023,138108800,3.62782907485962,NVDA,2013,12,13
3.85249996185303,3.98250007629395,3.84249997138977,3.91750001907349,79916800,3.69623470306397,NVDA,2013,12,20
3.9375,4.02500009536743,3.91499996185303,3.96499991416931,95502400,3.74105143547058,NVDA,2013,12,27
3.97250008583069,4.1100001335144,3.90499997138977,3.9375,160247600,3.71510457992554,NVDA,2014,1,3
3.95000004768372,4.02250003814697,3.83249998092651,4.0149998664856,109934800,3.78822660446167,NVDA,2014,1,10
4.0149998664856,4.0625,3.96000003814697,3.9925000667572,110944400,3.76699757575989,NVDA,2014,1,17
3.96000003814697,3.97499990463257,3.84249997138977,3.9300000667572,101434400,3.70802879333496,NVDA,2014,1,24
3.875,3.95749998092651,3.82999992370605,3.91000008583069,143082400,3.68915820121765,NVDA,2014,1,31
3.92000007629395,4.36499977111816,3.88499999046326,4.34000015258789,236436800,4.09487056732178,NVDA,2014,2,7
4.30000019073486,4.70499992370606,4.2975001335144,4.69500017166138,209495200,4.42982006072998,NVDA,2014,2,14
4.6875,4.76249980926514,4.60750007629395,4.625,184608000,4.36377382278442,NVDA,2014,2,21
4.59999990463257,4.69250011444092,4.4524998664856,4.59499979019165,148960000,4.35504293441772,NVDA,2014,2,28
4.61499977111816,4.62249994277954,4.41249990463257,4.43499994277954,149116000,4.20339870452881,NVDA,2014,3,7
4.3899998664856,4.72749996185303,4.3899998664856,4.64249992370606,161157600,4.40006399154663,NVDA,2014,3,14
4.68249988555908,4.74249982833862,4.39750003814697,4.44750022888184,227512000,4.215247631073,NVDA,2014,3,21
4.44000005722046,4.79500007629395,4.42749977111816,4.68249988555908,216799200,4.43797492980957,NVDA,2014,3,28
4.70749998092651,4.77750015258789,4.5149998664856,4.59499979019165,206201600,4.35504293441772,NVDA,2014,4,4
4.55999994277954,4.68249988555908,4.46999979019165,4.6399998664856,133660000,4.39769458770752,NVDA,2014,4,11
4.64249992370606,4.86499977111816,4.61250019073486,4.81500005722046,102519600,4.56355571746826,NVDA,2014,4,18
4.80499982833862,4.84999990463257,4.60500001907349,4.64249992370606,121553200,4.40006399154663,NVDA,2014,4,25
4.66499996185303,4.74249982833862,4.51749992370606,4.625,153845200,4.38347721099854,NVDA,2014,5,2
4.4850001335144,4.65749979019165,4.42749977111816,4.5,160070800,4.26500511169434,NVDA,2014,5,9
4.46500015258789,4.65999984741211,4.46500015258789,4.57999992370606,124731200,4.34082746505737,NVDA,2014,5,16
4.60500001907349,4.78249979019165,4.5774998664856,4.73750019073486,78889600,4.51078414916992,NVDA,2014,5,23
4.73750019073486,4.79500007629395,4.65250015258789,4.73999977111816,101377200,4.51316118240356,NVDA,2014,5,30
4.76249980926514,4.90250015258789,4.71999979019165,4.88000011444092,122949200,4.64646291732788,NVDA,2014,6,6
4.92999982833862,4.93249988555908,4.75,4.78499984741211,127420800,4.55601024627686,NVDA,2014,6,13
4.7975001335144,4.81500005722046,4.57499980926514,4.59000015258789,151545600,4.37034177780151,NVDA,2014,6,20
4.58500003814697,4.72499990463257,4.55749988555908,4.71250009536743,112068800,4.48698043823242,NVDA,2014,6,27
4.71999979019165,4.7975001335144,4.59250020980835,4.75250005722046,100341200,4.52506399154663,NVDA,2014,7,4
4.75750017166138,4.90000009536743,4.73999977111816,4.82499980926514,150382400,4.59409523010254,NVDA,2014,7,11
4.72499990463257,4.76249980926514,4.49499988555908,4.52750015258789,166192400,4.31083345413208,NVDA,2014,7,18
4.51249980926514,4.53249979019165,4.35500001907349,4.375,146252000,4.16563081741333,NVDA,2014,7,25
4.375,4.48750019073486,4.33500003814697,4.36499977111816,139089600,4.15610837936401,NVDA,2014,8,1
4.55499982833862,4.79250001907349,4.55499982833862,4.69999980926514,204771200,4.4750771522522,NVDA,2014,8,8
4.71500015258789,4.86749982833862,4.67000007629395,4.76749992370606,139639600,4.53934478759766,NVDA,2014,8,15
4.76249980926514,4.87249994277954,4.73250007629395,4.84749984741211,103691600,4.63593530654907,NVDA,2014,8,22
4.86499977111816,5.03749990463257,4.8125,5.00750017166138,115185600,4.78895282745361,NVDA,2014,8,29
5.00250005722046,5.02500009536743,4.80000019073486,4.85249996185303,119476400,4.64071798324585,NVDA,2014,9,5
4.88250017166138,4.88250017166138,4.6875,4.8600001335144,116981200,4.64789056777954,NVDA,2014,9,12
4.875,4.88000011444092,4.61749982833862,4.62750005722046,147695600,4.42553758621216,NVDA,2014,9,19
4.64249992370606,4.6725001335144,4.44250011444092,4.5475001335144,136690400,4.34902858734131,NVDA,2014,9,26
4.57499980926514,4.63749980926514,4.44000005722046,4.47749996185303,130719600,4.2820839881897,NVDA,2014,10,3
4.44250011444092,4.45749998092651,4.19250011444092,4.36250019073486,222116800,4.17210245132446,NVDA,2014,10,10
4.41499996185303,4.60500001907349,4.32499980926514,4.57250022888184,129613200,4.37293863296509,NVDA,2014,10,17
4.59999990463257,4.73999977111816,4.56750011444092,4.6725001335144,88642800,4.46857452392578,NVDA,2014,10,24
4.78000020980835,5.06500005722046,4.75500011444092,5.05499982833862,165498400,4.83437967300415,NVDA,2014,10,31
5.11250019073486,5.1725001335144,4.84499979019165,4.88749980926514,138709200,4.67419099807739,NVDA,2014,11,7
4.89249992370606,5.09000015258789,4.84499979019165,5.08500003814697,98802000,4.86306953430176,NVDA,2014,11,14
5.13000011444092,5.2350001335144,5.07000017166138,5.23000001907349,74448400,5.02290964126587,NVDA,2014,11,21
5.24749994277954,5.2975001335144,5.09250020980835,5.23750019073486,103060000,5.03011322021484,NVDA,2014,11,28
5.23999977111816,5.3125,5.05499982833862,5.06500005722046,97208800,4.86444282531738,NVDA,2014,12,5
4.99749994277954,5.15749979019165,4.77500009536743,5.05499982833862,133572000,4.8548378944397,NVDA,2014,12,12
5.09000015258789,5.26000022888184,5.04250001907349,5.14249992370606,62942800,4.93887329101563,NVDA,2014,12,19
5.14249992370606,5.17500019073486,4.99749994277954,5.01249980926514,41400000,4.81402158737183,NVDA,2014,12,26
5.03249979019165,5.07000017166138,4.76999998092651,4.96500015258789,111498400,4.76840257644653,NVDA,2015,1,2
4.98250007629395,5.05999994277954,4.84999990463257,4.90000009536743,98118400,4.70597743988037,NVDA,2015,1,9
4.89249992370606,5.17749977111816,4.87750005722046,5.16249990463257,62631200,4.95808267593384,NVDA,2015,1,16
5.16750001907349,5.1875,4.80749988555908,4.94500017166138,111967200,4.7491946220398,NVDA,2015,1,23
4.90999984741211,5.125,4.7350001335144,5.12249994277954,106323600,4.91966581344605,NVDA,2015,1,30
5.11749982833862,5.625,5.03749990463257,5.57499980926514,170840800,5.35424757003784,NVDA,2015,2,6
5.5625,5.62249994277954,5.47749996185303,5.54500007629395,85380400,5.32543611526489,NVDA,2015,2,13
5.53999996185303,5.58750009536743,5.48999977111816,5.55000019073486,70880000,5.33023834228516,NVDA,2015,2,20
5.53499984741211,5.72499990463257,5.49249982833862,5.71500015258789,116924400,5.50983953475952,NVDA,2015,2,27
5.68249988555908,5.82499980926514,5.55999994277954,5.66750001907349,167608400,5.46404647827148,NVDA,2015,3,6
5.6399998664856,5.84250020980835,5.5625,5.80499982833862,162074400,5.59660816192627,NVDA,2015,3,13
5.85249996185303,5.90250015258789,5.11499977111816,5.24249982833862,207304800,5.05430126190186,NVDA,2015,3,20
5.27250003814697,5.39499998092651,5.16249990463257,5.2649998664856,145178800,5.07599496841431,NVDA,2015,3,27
5.24249982833862,5.65000009536743,5.1875,5.63250017166138,167569200,5.43030214309692,NVDA,2015,4,3
5.63749980926514,5.71000003814697,5.53499984741211,5.62249994277954,111457200,5.42066049575806,NVDA,2015,4,10
5.50500011444092,5.6100001335144,5.41249990463257,5.55499982833862,122251600,5.35558271408081,NVDA,2015,4,17
5.55249977111816,5.64750003814697,5.44500017166138,5.55000019073486,113790000,5.35076427459717,NVDA,2015,4,24
5.59499979019165,5.71999979019165,5.4524998664856,5.62249994277954,160166400,5.42066049575806,NVDA,2015,5,1
5.25250005722046,5.46000003814697,5.09499979019165,5.32250022888184,268107200,5.13142919540405,NVDA,2015,5,8
5.34499979019165,5.36999988555908,5.21750020980835,5.22249984741211,123112000,5.03501892089844,NVDA,2015,5,15
5.2350001335144,5.55249977111816,5.14249992370606,5.53499984741211,123231200,5.36100053787231,NVDA,2015,5,22
5.53499984741211,5.65000009536743,5.39249992370606,5.52250003814697,150663200,5.34889459609985,NVDA,2015,5,29
5.50500011444092,5.59000015258789,5.33750009536743,5.42500019073486,172553200,5.25446128845215,NVDA,2015,6,5
5.3899998664856,5.51999998092651,5.20499992370606,5.4850001335144,142011600,5.31257390975952,NVDA,2015,6,12
5.4850001335144,5.53000020980835,5.22749996185303,5.29250001907349,188778400,5.1261248588562,NVDA,2015,6,19
5.25,5.25500011444092,4.99249982833862,5.10500001907349,157759200,4.94452047348023,NVDA,2015,6,26
5.0625,5.13250017166138,4.78999996185303,4.85249996185303,149910800,4.69995832443237,NVDA,2015,7,3
4.91499996185303,5.0475001335144,4.89249992370606,5.0475001335144,122697600,4.88882637023926,NVDA,2015,7,10
5.03000020980835,5.03749990463257,4.79250001907349,4.91249990463257,108489200,4.75806951522827,NVDA,2015,7,17
4.94750022888184,5.05499982833862,4.77250003814697,5.00500011444092,100243200,4.84766244888306,NVDA,2015,7,24
5.02500009536743,5.22249984741211,4.95749998092651,5.11250019073486,176587600,4.95178318023682,NVDA,2015,7,31
5.61499977111816,5.98750019073486,5.46999979019165,5.88000011444092,316349200,5.69515562057495,NVDA,2015,8,7
5.875,5.92000007629395,5.51249980926514,5.53999996185303,145179600,5.36584615707398,NVDA,2015,8,14
5.5,5.65999984741211,5,5.65749979019165,276637200,5.50270700454712,NVDA,2015,8,21
5.65749979019165,5.71750020980835,5.34999990463257,5.56750011444092,150030400,5.41516780853272,NVDA,2015,8,28
5.47249984741211,5.7350001335144,5.43499994277954,5.64499998092651,117288800,5.49054765701294,NVDA,2015,9,4
5.58249998092651,5.92749977111816,5.55999994277954,5.8274998664856,126424000,5.66805458068848,NVDA,2015,9,11
5.74749994277954,5.92000007629395,5.625,5.8600001335144,138068000,5.69966650009155,NVDA,2015,9,18
5.93249988555908,6.17999982833862,5.78749990463257,6.04250001907349,219168800,5.87717247009277,NVDA,2015,9,25
6.01000022888184,6.57000017166138,5.94750022888184,6.54250001907349,209160400,6.36349201202393,NVDA,2015,10,2
6.50750017166138,6.99749994277954,6.39499998092651,6.85750007629395,208747600,6.66987276077271,NVDA,2015,10,9
6.88000011444092,7.12249994277954,6.84000015258789,7.09999990463257,170109600,6.90573787689209,NVDA,2015,10,16
7.16249990463257,7.19500017166138,6.90749979019165,6.92000007629395,138168400,6.73066186904907,NVDA,2015,10,23
6.99499988555908,7.18249988555908,6.90749979019165,6.92749977111816,178908000,6.73795938491821,NVDA,2015,10,30
7.61250019073486,7.9850001335144,7.45499992370606,7.59999990463257,312807600,7.39205694198608,NVDA,2015,11,6
7.60750007629395,7.85750007629395,7.41249990463257,7.78000020980835,149855600,7.56713438034058,NVDA,2015,11,13
7.83750009536743,7.91249990463257,7.69500017166138,7.78249979019165,81602400,7.59830760955811,NVDA,2015,11,20
7.7975001335144,8.28499984741211,7.75750017166138,8.10750007629395,136463200,7.91561603546143,NVDA,2015,11,27
8.10750007629395,8.45250034332275,8.09249973297119,8.24499988555908,171610400,8.0498628616333,NVDA,2015,12,4
8.16250038146973,8.39000034332275,8.04500007629395,8.16749954223633,130102400,7.97419548034668,NVDA,2015,12,11
8.10999965667725,8.3149995803833,8.02499961853027,8.29249954223633,98509600,8.09623908996582,NVDA,2015,12,18
8.20499992370606,8.48499965667725,8.09000015258789,8.23999977111816,67455600,8.04498100280762,NVDA,2015,12,25
8.07250022888184,8.35999965667725,7.46999979019165,7.57000017166138,194299600,7.39083862304688,NVDA,2016,1,1
7.66750001907349,7.67500019073486,6.95499992370606,7.16750001907349,235910800,6.99786424636841,NVDA,2016,1,8
6.88000011444092,7.11250019073486,6.61250019073486,6.94999980926514,226122800,6.78551149368286,NVDA,2016,1,15
7.08249998092651,7.20499992370606,6.875,7.01249980926514,126514400,6.8465313911438,NVDA,2016,1,22
7.07250022888184,7.36250019073486,6.88749980926514,7.05249977111816,161720800,6.88558626174927,NVDA,2016,1,29
7.00500011444092,7.08249998092651,6.19500017166138,6.32499980926514,231059600,6.17530298233032,NVDA,2016,2,5
6.42500019073486,7.74499988555908,6.1875,7.51000022888184,266629600,7.33225679397583,NVDA,2016,2,12
7.46999979019165,8.01249980926514,7.41249990463257,7.97249984741211,203114400,7.78381252288818,NVDA,2016,2,19
8.01000022888184,8.26500034332275,7.83500003814697,8.16250038146973,156982400,7.96931409835815,NVDA,2016,2,26
8.22500038146973,8.23250007629395,7.76000022888184,7.92000007629395,119908400,7.76072645187378,NVDA,2016,3,4
8.03750038146973,8.30249977111816,7.89249992370606,8.20499992370606,141125200,8.03999328613281,NVDA,2016,3,11
8.30249977111816,8.67000007629395,8.25,8.61999988555908,179926800,8.44664764404297,NVDA,2016,3,18
8.60499954223633,9.0625,8.59500026702881,8.90750026702881,128378400,8.72836780548096,NVDA,2016,3,25
8.85249996185303,9.15999984741211,8.65750026702881,8.85750007629395,191328000,8.67936992645264,NVDA,2016,4,1
8.93000030517578,9.25,8.78499984741211,9.21000003814697,170350400,9.02478408813477,NVDA,2016,4,8
9.20750045776367,9.36499977111816,9.02000045776367,9.10249996185303,143189600,8.91944408416748,NVDA,2016,4,15
9.13249969482422,9.33250045776367,9.02750015258789,9.05000019073486,136366800,8.86800193786621,NVDA,2016,4,22
9.01249980926514,9.05500030517578,8.60000038146973,8.74250030517578,157465200,8.56668663024902,NVDA,2016,4,29
8.72749996185303,9.11999988555908,8.71000003814697,8.89249992370606,178496800,8.71366596221924,NVDA,2016,5,6
9.79749965667725,10.9650001525879,9.75,10.8874998092651,465163200,10.6685476303101,NVDA,2016,5,13
10.9549999237061,11.4949998855591,10.9375,11.4125003814697,198854800,11.182991027832,NVDA,2016,5,20
11.4250001907349,11.8850002288818,11.3874998092651,11.7849998474121,140628000,11.5779876708984,NVDA,2016,5,27
11.6700000762939,11.8625001907349,11.414999961853,11.8450002670288,168377200,11.6369323730469,NVDA,2016,6,3
11.7049999237061,11.9425001144409,11.5349998474121,11.8874998092651,172144800,11.6786851882935,NVDA,2016,6,10
11.9025001525879,12.1350002288818,11.6324996948242,12.1225004196167,147777600,11.9095573425293,NVDA,2016,6,17
11.625,11.8400001525879,11.1424999237061,11.7524995803833,259856400,11.5460567474365,NVDA,2016,6,24
11.6875,12.2650003433228,11.5074996948242,12.2224998474121,125807600,12.0078029632568,NVDA,2016,7,1
12.352499961853,13.4499998092651,12.3050003051758,13.3299999237061,200896400,13.0958471298218,NVDA,2016,7,8
13.1599998474121,13.6274995803833,12.960000038147,13.3050003051758,172202800,13.0712862014771,NVDA,2016,7,15
13.352499961853,14.3050003051758,13.2550001144409,14.0450000762939,181139600,13.7982912063599,NVDA,2016,7,22
14.0974998474121,14.3874998092651,13.8450002670288,14.3074998855591,156599600,14.0561761856079,NVDA,2016,7,29
14.4724998474121,14.9875001907349,14.4025001525879,14.9250001907349,210580000,14.6628322601318,NVDA,2016,8,5
15.4750003814697,15.875,15.1575002670288,15.5249996185303,321359600,15.2522897720337,NVDA,2016,8,12
15.5174999237061,15.8299999237061,15.1899995803833,15.3824996948242,158055200,15.1122951507568,NVDA,2016,8,19
15.4224996566772,15.8450002670288,15.289999961853,15.7875003814697,167725600,15.538761138916,NVDA,2016,8,26
15.8199996948242,15.8374996185303,15.3549995422363,15.6599998474121,134375600,15.4132699966431,NVDA,2016,9,2
15.4875001907349,15.6899995803833,14.3299999237061,15.6724996566772,260204800,15.4255714416504,NVDA,2016,9,9
15.727499961853,16.3600006103516,15.5299997329712,16.2549991607666,229562800,15.9988975524902,NVDA,2016,9,16
16.2749996185303,16.9025001525879,15.8824996948242,16.8500003814697,156539600,16.5845241546631,NVDA,2016,9,23
16.9424991607666,17.4249992370605,16.5650005340576,16.8349990844727,161980400,16.569751739502,NVDA,2016,9,30
16.9475002288818,16.9925003051758,15.9250001907349,16.3374996185303,177271200,16.0800952911377,NVDA,2016,10,7
16.5375003814697,16.9874992370605,16.3799991607666,16.9325008392334,130648000,16.6657238006592,NVDA,2016,10,14
16.8724994659424,18.2374992370605,16.7250003814697,17.6700000762939,173926000,17.3915996551514,NVDA,2016,10,21
17.7549991607666,18.0249996185303,16.6599998474121,16.9899997711182,162198000,16.7223148345947,NVDA,2016,10,28
16.8775005340576,17.9424991607666,16.6450004577637,16.9424991607666,257205600,16.6755638122559,NVDA,2016,11,4
19.8775005340576,23.6975002288818,19.625,23.0974998474121,597120400,22.7335968017578,NVDA,2016,11,11
23.0974998474121,23.8125,22.9500007629395,23.4925003051758,178610000,23.1223678588867,NVDA,2016,11,18
23.6049995422363,23.7749996185303,21.1924991607666,21.9099998474121,239489200,21.5970859527588,NVDA,2016,11,25
21.5625,24.1550006866455,21.2800006866455,23.3700008392334,244172000,23.0362358093262,NVDA,2016,12,2
23.5499992370605,24.9850006103516,21.8850002288818,24.6774997711182,310196800,24.3250637054443,NVDA,2016,12,9
24.9575004577637,27.2175006866455,24.4325008392334,26.7775001525879,397698800,26.3950653076172,NVDA,2016,12,16
26.5949993133545,29.9825000762939,25.7000007629395,27.8575000762939,631309600,27.459644317627,NVDA,2016,12,23
27.8374996185303,27.9799995422363,24.8449993133545,25.4349994659424,489844400,25.0717391967773,NVDA,2016,12,30
25.7124996185303,27.2975006103516,25.2999992370606,25.8600006103516,377130400,25.4906768798828,NVDA,2017,1,6
25.8999996185303,26.6149997711182,24.7775001525879,26.2900009155273,233772800,25.914529800415,NVDA,2017,1,13
26.5200004577637,27.4874992370606,25.7800006866455,27.4125003814697,227154000,27.0210018157959,NVDA,2017,1,20
27.4825000762939,28.9349994659424,26.9775009155273,28.8474998474121,240400000,28.4355030059814,NVDA,2017,1,27
28.8624992370606,30.2299995422363,28.4750003814697,29.0949993133545,291788400,28.6794681549072,NVDA,2017,2,3
29.9825000762939,30.1749992370605,26.4150009155273,26.8125,470264400,26.4295692443848,NVDA,2017,2,10
26.6749992370606,27.9500007629395,24.920000076294,25.1224994659424,314235200,24.7637062072754,NVDA,2017,2,17
24.2674999237061,26.2999992370606,23.9249992370605,24.75,362980000,24.4273109436035,NVDA,2017,2,24
24.6424999237061,25.3250007629395,23.7924995422363,24.6350002288818,346843200,24.3138179779053,NVDA,2017,3,3
24.9025001525879,25.9575004577637,24.5949993133545,25.9524993896484,293402800,25.6141357421875,NVDA,2017,3,10
26.1299991607666,27.4899997711182,25.9524993896484,26.7724990844727,393244400,26.4234428405762,NVDA,2017,3,17
27.2425003051758,27.5,25.8950004577637,27.3500003814697,225411200,26.9934158325195,NVDA,2017,3,24
27.2525005340576,27.4724998474121,24.6025009155273,25.1900005340576,353948800,24.8615760803223,NVDA,2017,3,31
25.2549991607666,25.4325008392334,23.8724994659424,23.8724994659424,272453200,23.5612525939941,NVDA,2017,4,7
24.0025005340576,25.3624992370606,23.9500007629395,25.3150005340576,165225200,24.9849491119385,NVDA,2017,4,14
25.2099990844727,26.4950008392334,25.0900001525879,26.4099998474121,174886000,26.0656719207764,NVDA,2017,4,21
26.3400001525879,26.7124996185303,25.6399993896484,25.9624996185303,183264400,25.6240081787109,NVDA,2017,4,28
25.8449993133545,32.6074981689453,25.5774993896484,31.625,551022800,31.2126808166504,NVDA,2017,5,5
31.6574993133545,34.3600006103516,31.4449996948242,33.2675018310547,559826000,32.8337669372559,NVDA,2017,5,12
34.2574996948242,35.2675018310547,33.8050003051758,34.564998626709,396045200,34.1143379211426,NVDA,2017,5,19
34.4824981689453,36.75,34.2775001525879,36.0900001525879,315944800,35.656982421875,NVDA,2017,5,26
36.060001373291,40,35.627498626709,39.9850006103516,383791600,39.505241394043,NVDA,2017,6,2
41.185001373291,42.125,35.5275001525879,38.0924987792969,921142800,37.6354560852051,NVDA,2017,6,9
38.189998626709,40.435001373291,37.560001373291,39.5924987792969,395036400,39.1174583435059,NVDA,2017,6,16
39.6699981689453,39.8300018310547,36.0200004577637,36.6699981689453,521141200,36.2300224304199,NVDA,2017,6,23
36.8450012207031,36.9824981689453,34.6450004577637,35.8699989318848,300660400,35.439624786377,NVDA,2017,6,30
36.4449996948242,41.5750007629395,36.2125015258789,40.1575012207031,488576000,39.6756820678711,NVDA,2017,7,7
40.3224983215332,41.877498626709,40.252498626709,41.875,403602000,41.3725700378418,NVDA,2017,7,14
41.6674995422363,42.4824981689453,39.3899993896484,40.435001373291,322067200,39.9498634338379,NVDA,2017,7,21
40.0724983215332,41.6575012207031,39.8199996948242,41.6199989318848,242526800,41.1206207275391,NVDA,2017,7,28
41.8499984741211,43.6399993896484,41.0825004577637,41.185001373291,392071600,40.6908531188965,NVDA,2017,8,4
39.2849998474121,42.4174995422363,38.2275009155273,40.3675003051758,466282400,39.8831596374512,NVDA,2017,8,11
40.9174995422363,41.8199996948242,39.3424987792969,41.2975006103516,272455200,40.8019981384277,NVDA,2017,8,18
41.5424995422363,42.4000015258789,40.564998626709,42.3600006103516,206787600,41.888599395752,NVDA,2017,8,25
42.4874992370606,42.9749984741211,40.8899993896484,41.6450004577637,189133600,41.1815567016602,NVDA,2017,9,1
41.5275001525879,43.1399993896484,40.6775016784668,42.3499984741211,257246000,41.8787155151367,NVDA,2017,9,8
43.2150001525879,47.7999992370606,43.1624984741211,45.189998626709,572405200,44.6870994567871,NVDA,2017,9,15
45.0750007629395,45.5774993896484,42.5400009155273,43.9199981689453,364039600,43.431224822998,NVDA,2017,9,22
44.7700004577637,45.5,44.25,45.1925010681152,237811600,44.6895904541016,NVDA,2017,9,29
44.9124984741211,48.2724990844727,44.75,47.7574996948242,291496800,47.2260322570801,NVDA,2017,10,6
48.3875007629395,49.7249984741211,47.9124984741211,49.4500007629395,282205200,48.8997001647949,NVDA,2017,10,13
49.622501373291,49.8974990844727,47.7924995422363,48.9225006103516,243846400,48.3780670166016,NVDA,2017,10,20
49.4500007629395,52.4925003051758,49.1875,51.4850006103516,233304000,50.9120597839356,NVDA,2017,10,27
51.7999992370606,53.2249984741211,50.0924987792969,51.3300018310547,267283600,50.7587814331055,NVDA,2017,11,3
53.2700004577637,54.6674995422363,51.9500007629395,52.9025001525879,330864000,52.3137626647949,NVDA,2017,11,10
53.4799995422363,54.25,52.625,53.7324981689453,166758000,53.1345329284668,NVDA,2017,11,17
53.8974990844727,54.3400001525879,47.8074989318848,50.1775016784668,333695600,49.6535758972168,NVDA,2017,11,24
49.8274993896484,50.0750007629395,45.1450004577637,47.997501373291,404351200,47.4963417053223,NVDA,2017,12,1
48.502498626709,48.6949996948242,46.1500015258789,46.6175003051758,228708400,46.130744934082,NVDA,2017,12,8
47.0625,49.5175018310547,46.4049987792969,48.9724998474121,211056400,48.4611625671387,NVDA,2017,12,15
48.5999984741211,49.9925003051758,47.8125,49.3499984741211,139109200,48.8347129821777,NVDA,2017,12,22
49.6150016784668,54.5125007629395,48.375,53.3974990844727,213355200,52.8399543762207,NVDA,2017,12,29
53.5475006103516,56.5675010681152,52.7700004577637,56.0200004577637,294703600,55.4350738525391,NVDA,2018,1,5
55.9000015258789,56.877498626709,54.1725006103516,56.1100006103516,200930400,55.5241317749024,NVDA,2018,1,12
57.0224990844727,60.122501373291,56.75,59.0875015258789,262540800,58.4705390930176,NVDA,2018,1,19
59.5299987792969,62.3175010681152,59.4000015258789,60.125,254010400,59.4972114562988,NVDA,2018,1,26
59.25,59.4925003051758,51,54.3800010681152,494540000,53.8122024536133,NVDA,2018,2,2
59.5625,62.0924987792969,54.3800010681152,61.625,483718800,60.9815368652344,NVDA,2018,2,9
61.3499984741211,62.9925003051758,59.875,60.5374984741211,275055200,59.905403137207,NVDA,2018,2,16
61.1425018310547,62.2275009155274,57.0299987792969,58.0525016784668,290328400,57.4820594787598,NVDA,2018,2,23
56.9650001525879,60.9874992370606,55.4625015258789,60.2949981689453,316413200,59.7025032043457,NVDA,2018,3,2
60.7750015258789,63.625,60.6124992370606,62.3349990844727,263780400,61.7224655151367,NVDA,2018,3,9
62.5,63,59.25,60.4625015258789,265780800,59.8683738708496,NVDA,2018,3,16
60.5999984741211,62.5,54.25,57.8974990844727,461857600,57.3285713195801,NVDA,2018,3,23
57.185001373291,58.6624984741211,53.5,55.3450012207031,307993200,54.8011512756348,NVDA,2018,3,30
54.3074989318848,58.8300018310547,53.2675018310547,58.6500015258789,297835200,58.0736846923828,NVDA,2018,4,6
59.2924995422363,59.8125,56.7000007629395,57.2599983215332,216441200,56.6973419189453,NVDA,2018,4,13
57.1725006103516,58.0250015258789,52.5750007629395,56.3050003051758,219262000,55.7517204284668,NVDA,2018,4,20
57.375,58.5125007629395,55.5499992370606,58.247501373291,169387200,57.6751251220703,NVDA,2018,4,27
57.9575004577637,65.125,57.7825012207031,65.0325012207031,318573200,64.3934783935547,NVDA,2018,5,4
63.1949996948242,64.9475021362305,60.375,61.9275016784668,377473600,61.318962097168,NVDA,2018,5,11
62.4524993896484,63.0924987792969,60.0625,61.9225006103516,252293200,61.3140296936035,NVDA,2018,5,18
62.0499992370606,63.7999992370606,61.6749992370606,63.0475006103516,152966000,62.4665718078613,NVDA,2018,5,25
63.5,66.6474990844727,63.4124984741211,65.7249984741211,219650800,65.1194152832031,NVDA,2018,6,1
64.9899978637695,67.3000030517578,64.8000030517578,66.7275009155274,171321200,66.1126556396484,NVDA,2018,6,8
66.1500015258789,66.870002746582,63.7550010681152,64.2774963378906,211275600,63.6852340698242,NVDA,2018,6,15
64.4875030517578,64.6224975585938,58.752498626709,60.2150001525879,237076400,59.6601753234863,NVDA,2018,6,22
60.872501373291,61,58.314998626709,60.6824989318848,127882000,60.1233634948731,NVDA,2018,6,29
60.435001373291,63.5349998474121,60.2200012207031,62.8074989318848,167326400,62.2287826538086,NVDA,2018,7,6
62.9949989318848,63.5750007629395,61.2949981689453,63.0074996948242,131955200,62.4269409179688,NVDA,2018,7,13
62.9824981689453,64.0824966430664,60.8199996948242,63.7099990844727,152279200,63.1229667663574,NVDA,2018,7,20
64.0800018310547,64.1500015258789,60.3025016784668,62.6549987792969,147297200,62.0776786804199,NVDA,2018,7,27
62.9025001525879,65.0599975585938,62.4275016784668,64.1149978637695,114630800,63.5242309570313,NVDA,2018,8,3
63.2874984741211,65.9100036621094,63.1749992370606,64.3600006103516,249022000,63.7669677734375,NVDA,2018,8,10
63.2350006103516,67.370002746582,59.6800003051758,66.7099990844727,414210400,66.0953216552734,NVDA,2018,8,17
66.7949981689453,70.4300003051758,66.75,69.4524993896484,227938800,68.8125534057617,NVDA,2018,8,24
69.25,71.3050003051758,67.8475036621094,68.1800003051758,141426400,67.5887451171875,NVDA,2018,8,31
67.25,69.2324981689453,65.4800033569336,67.8349990844727,148330000,67.2467193603516,NVDA,2018,9,7
68.7474975585938,69.7750015258789,66.0250015258789,66.5699996948242,154742800,65.9926986694336,NVDA,2018,9,14
66.6900024414063,67.5599975585938,64.6699981689453,66.8499984741211,149240400,66.2702789306641,NVDA,2018,9,21
68.182502746582,73.1900024414063,67.9000015258789,69.8225021362305,242719200,69.2169876098633,NVDA,2018,9,28
69.5725021362305,70.1999969482422,58.564998626709,58.7825012207031,251912400,58.2727279663086,NVDA,2018,10,5
61.377498626709,62.4700012207031,58.8349990844727,59.8824996948242,232039600,59.3631896972656,NVDA,2018,10,12
60.439998626709,60.6375007629395,48.4199981689453,51.9599990844727,344489600,51.5093841552734,NVDA,2018,10,19
49.5774993896484,54.622501373291,44.002498626709,54.5275001525879,354229200,54.054630279541,NVDA,2018,10,26
54.4324989318848,55.5,50.9575004577637,51.497501373291,212646800,51.0509071350098,NVDA,2018,11,2
50.5999984741211,52.3300018310547,47.1650009155273,50.5974998474121,304235600,50.1587104797363,NVDA,2018,11,9
40.8300018310547,42.6650009155274,33.3274993896484,36.1775016784668,637886800,35.8637580871582,NVDA,2018,11,16
35.8274993896484,40.375,35.6974983215332,39.3400001525879,331855600,38.9988403320313,NVDA,2018,11,23
39.4375,43.6699981689453,37.7024993896484,39.5724983215332,312478800,39.2685699462891,NVDA,2018,11,30
39.6150016784668,39.7174987792969,36.2050018310547,37.2224998474121,310858000,36.9366264343262,NVDA,2018,12,7
36.8025016784668,37.6474990844727,33.1725006103516,33.7750015258789,319401200,33.5156097412109,NVDA,2018,12,14
34.0424995422363,34.375,31.1149997711182,32.7924995422363,265972400,32.540641784668,NVDA,2018,12,21
33,34.6199989318848,31.9225006103516,31.9974994659424,230817200,31.7517509460449,NVDA,2018,12,28
32.7350006103516,36.6949996948242,32.4249992370606,36.3074989318848,322121200,36.0286521911621,NVDA,2019,1,4
36.0825004577637,38.3375015258789,35.8025016784668,37.9300003051758,318548400,37.6386871337891,NVDA,2019,1,11
38.4324989318848,39.6375007629395,36.8875007629395,39.4599990844727,261288000,39.1569328308105,NVDA,2019,1,18
38.8600006103516,40.2200012207031,32.75,35.9375,663711200,35.6614952087402,NVDA,2019,1,25
36.125,38.9000015258789,35.6450004577637,36.8549995422363,303564800,36.5719413757324,NVDA,2019,2,1
36.1775016784668,38.9575004577637,36.0325012207031,38.6324996948242,298048000,38.3357887268066,NVDA,2019,2,8
40.7374992370606,40.9674987792969,38.7949981689453,38.9425010681152,305817600,38.6434135437012,NVDA,2019,2,15
39.4650001525879,41.3199996948242,38.2775001525879,38.564998626709,237142400,38.2688064575195,NVDA,2019,2,22
39.0675010681152,39.7299995422363,36.8499984741211,37.314998626709,198373200,37.0665702819824,NVDA,2019,3,1
36.4150009155273,42.4500007629395,36.2000007629395,41.3899993896484,315000400,41.1144409179688,NVDA,2019,3,8
41.8250007629395,46.25,41.7900009155273,45.9850006103516,354690800,45.6788482666016,NVDA,2019,3,15
45.7099990844727,46.2000007629395,42.7775001525879,44.3125,293100000,44.0174865722656,NVDA,2019,3,22
44.9850006103516,47.75,44.4775009155273,47.064998626709,262252000,46.7516670227051,NVDA,2019,3,29
47.5,48.3675003051758,46.8899993896484,47.8849983215332,216528000,47.5662078857422,NVDA,2019,4,5
48.2750015258789,48.314998626709,45.7750015258789,46.5750007629395,203875600,46.2649192810059,NVDA,2019,4,12
46.3375015258789,48.2024993896484,45.9249992370606,46.7275009155274,144429200,46.4164085388184,NVDA,2019,4,19
45.1775016784668,46.2174987792969,43.3250007629395,45.7975006103516,237279200,45.4925956726074,NVDA,2019,4,26
45.8824996948242,45.9824981689453,41.3499984741211,42.5475006103516,239363600,42.264232635498,NVDA,2019,5,3
42.2374992370605,42.8974990844727,39.3525009155273,40.0475006103516,303470000,39.780876159668,NVDA,2019,5,10
39.625,40.9275016784668,36.2275009155273,36.8300018310547,287369200,36.5848045349121,NVDA,2019,5,17
37.0200004577637,37.375,34.3925018310547,34.7775001525879,174004000,34.5459671020508,NVDA,2019,5,24
34.2849998474121,36.5475006103516,33.1500015258789,35.9449996948242,242995600,35.7464599609375,NVDA,2019,5,31
36.0050010681152,38.0900001525879,35.8125,37.064998626709,180248000,36.8602638244629,NVDA,2019,6,7
36.127498626709,39.3325004577637,35.7099990844727,38.5250015258789,193420000,38.3122024536133,NVDA,2019,6,14
38.375,41,37.6800003051758,40.8074989318848,205875600,40.5820922851563,NVDA,2019,6,21
41.25,43.4874992370605,40.0849990844727,40.6875,175428800,40.4627494812012,NVDA,2019,6,28
40.0999984741211,41.9799995422363,38.75,41.5699996948242,220383600,41.3403778076172,NVDA,2019,7,5
41.8499984741211,43.1775016784668,41.2099990844727,42.5449981689453,192807200,42.309986114502,NVDA,2019,7,12
42.9300003051758,44.7224998474121,42.0499992370605,43.3450012207031,184794800,43.1055755615234,NVDA,2019,7,19
43.6175003051758,44.2374992370605,40.7050018310547,41.2299995422363,150072000,41.0022697448731,NVDA,2019,7,26
40.2975006103516,40.9949989318848,37.2249984741211,39.564998626709,206063600,39.3464508056641,NVDA,2019,8,2
39.1525001525879,39.4749984741211,36.8474998474121,37.1925010681152,187005200,36.987060546875,NVDA,2019,8,9
39.8375015258789,43.3624992370606,39.2200012207031,42.8699989318848,301699200,42.6331977844238,NVDA,2019,8,16
42.0999984741211,42.6474990844727,39.75,41.75,179082000,41.5193862915039,NVDA,2019,8,23
42.2150001525879,44.997501373291,40.8125,44.935001373291,151016000,44.7310256958008,NVDA,2019,8,30
44.7000007629395,47.0999984741211,44.2799987792969,46.0675010681152,183666400,45.8583793640137,NVDA,2019,9,6
45.3974990844727,45.7700004577637,44.125,44.2350006103516,128310000,44.0342025756836,NVDA,2019,9,13
44.2249984741211,44.7550010681152,42.6775016784668,44.3349990844727,146022000,44.1337471008301,NVDA,2019,9,20
43.9150009155274,45.3899993896484,42.3300018310547,45.3274993896484,165820800,45.1217460632324,NVDA,2019,9,27
45.3499984741211,47.0849990844727,44.125,45.7574996948242,179248000,45.5497894287109,NVDA,2019,10,4
46.6025009155274,49.8224983215332,46.0974998474121,48.5724983215332,200294800,48.3520126342773,NVDA,2019,10,11
48.5774993896484,50.6324996948242,46.875,49.2150001525879,140996400,48.991584777832,NVDA,2019,10,18
50.0250015258789,52.2249984741211,49.4524993896484,50.2550010681152,138081200,50.0268783569336,NVDA,2019,10,25
49.9000015258789,52.9249992370606,49.6474990844727,52.0849990844727,151057600,51.8485717773438,NVDA,2019,11,1
51.9150009155274,52.9650001525879,51.0699996948242,52.4474983215332,153430800,52.2094306945801,NVDA,2019,11,8
52.4249992370606,53.6375007629395,50.1599998474121,52.5449981689453,280375600,52.3064727783203,NVDA,2019,11,15
52.7724990844727,55.3525009155274,52.4850006103516,54.560001373291,133160400,54.3123321533203,NVDA,2019,11,22
54.25,54.5349998474121,50.0924987792969,52.185001373291,143713200,51.986442565918,NVDA,2019,11,29
52.8800010681152,56.2000007629395,52.7249984741211,56.0175018310547,133864800,55.8043670654297,NVDA,2019,12,6
56.0475006103516,59,55.4550018310547,58.8650016784668,188578400,58.6410293579102,NVDA,2019,12,13
59.5325012207031,60.4524993896484,59.2050018310547,59.7975006103516,127982000,59.5699768066406,NVDA,2019,12,20
59.9500007629395,60.0849990844727,57.5325012207031,59.9775009155274,98124000,59.7492980957031,NVDA,2019,12,27
58.7750015258789,61.4824981689453,57.8175010681152,60.7550010681152,131509600,60.5238418579102,NVDA,2020,1,3
61.8325004577637,63.247501373291,60.9375,62.2324981689453,154252000,61.9957122802734,NVDA,2020,1,10
62.4249992370606,63.3974990844727,61.6425018310547,63.2150001525879,95546400,62.9744758605957,NVDA,2020,1,17
64.375,64.875,58.0574989318848,61.4524993896484,170437600,61.218677520752,NVDA,2020,1,24
60.9925003051758,63.5625,58.6875,63.5625,132403200,63.3206520080567,NVDA,2020,1,31
63.1599998474121,68.370002746582,62.6425018310547,67.6949996948242,226057600,67.4374160766602,NVDA,2020,2,7
71.8150024414063,79.0800018310547,71.2149963378906,77.1750030517578,316647200,76.8813629150391,NVDA,2020,2,14
76.0475006103516,76.3000030517578,62.2224998474121,63.1500015258789,433474000,62.9097328186035,NVDA,2020,2,21
60.6150016784668,71.2225036621094,60.4474983215332,68.3225021362305,381452400,68.1032485961914,NVDA,2020,2,28
66.5199966430664,67.0975036621094,53.9500007629395,54.0774993896484,302672400,53.9039688110352,NVDA,2020,3,6
57.625,60.2550010681152,45.1699981689453,53.2425003051758,383522000,53.0716438293457,NVDA,2020,3,13
54.75,65.5550003051758,49.6300010681152,64.3099975585938,403969600,64.1036148071289,NVDA,2020,3,20
62.5,68.8499984741211,60.3199996948242,63.8675003051758,352371600,63.6625595092774,NVDA,2020,3,27
63.4900016784668,69.5625,59.5974998474121,65.7375030517578,324362400,65.5265655517578,NVDA,2020,4,3
65.1374969482422,74.75,64.25,73.6750030517578,204112400,73.4385833740234,NVDA,2020,4,10
74.5,74.7149963378906,66.7774963378906,71.0025024414063,263118400,70.774658203125,NVDA,2020,4,17
70.9000015258789,76.0500030517578,70.1500015258789,73.0699996948242,202969600,72.8355178833008,NVDA,2020,4,24
71.0875015258789,76.8525009155274,70.2099990844727,76.2174987792969,172574400,75.9729232788086,NVDA,2020,5,1
76.9375,81.7249984741211,75.9475021362305,80.3050003051758,252950000,80.0473022460938,NVDA,2020,5,8
78.8974990844727,90.875,78.7399978637695,87.7525024414063,382804400,87.4709014892578,NVDA,2020,5,15
88.2525024414063,91.817497253418,79.9674987792969,84.870002746582,372033200,84.5976638793945,NVDA,2020,5,22
85.5449981689453,89.432502746582,84.8499984741211,87.6650009155273,231617200,87.3836822509766,NVDA,2020,5,29
87.9449996948242,95,86.8574981689453,87.9625015258789,255380400,87.7202453613281,NVDA,2020,6,5
91.625,92.9899978637695,87.0325012207031,92.1800003051758,216934000,91.9261322021484,NVDA,2020,6,12
92.4250030517578,96.4250030517578,91.4449996948242,94.9000015258789,212318000,94.6386413574219,NVDA,2020,6,19
95,97.375,89,96.1224975585938,199292800,95.857780456543,NVDA,2020,6,26
97.4175033569336,105.699996948242,97.125,105.089996337891,153372000,104.800559997559,NVDA,2020,7,3
105.887496948242,107.922500610352,97.8550033569336,101.347503662109,224637600,101.068405151367,NVDA,2020,7,10
102.254997253418,106.025001525879,100.3125,101.297500610352,160712400,101.018524169922,NVDA,2020,7,17
98.75,106.230003356934,97.7699966430664,106.139999389648,163044800,105.847679138184,NVDA,2020,7,24
105.632499694824,113.717498779297,104.330001831055,113.355003356934,160337600,113.042808532715,NVDA,2020,7,31
113.125,117.217498779297,107.957496643066,114.430000305176,196369600,114.114868164063,NVDA,2020,8,7
115.300003051758,124.959999084473,114.404998779297,121.410003662109,303519600,121.075607299805,NVDA,2020,8,14
122.017501831055,129.125,121.952499389648,126.282501220703,241835600,125.934707641602,NVDA,2020,8,21
126.75,147.267501831055,126.425003051758,130.154998779297,336845600,129.796539306641,NVDA,2020,8,28
127.837501525879,131.75,117.042503356934,123.117500305176,369429600,122.815155029297,NVDA,2020,9,4
124.855003356934,133.149993896484,118.957496643066,124.635002136231,391512400,124.328941345215,NVDA,2020,9,11
125.9375,127.269996643066,119.044998168945,123.480003356934,344420800,123.176773071289,NVDA,2020,9,18
124.474998474121,137.627502441406,122.457496643066,136.145004272461,299747200,135.810668945313,NVDA,2020,9,25
132.25,141.419998168945,130.509994506836,138.387496948242,261372000,138.04768371582,NVDA,2020,10,2
137.669998168945,143.485000610352,136.607498168945,139.699996948242,166956400,139.356918334961,NVDA,2020,10,9
140.367492675781,141.214996337891,132.317504882813,133.610000610352,127974800,133.281875610352,NVDA,2020,10,16
134.5,136.927505493164,126.089996337891,130.240005493164,151750000,129.920166015625,NVDA,2020,10,23
128.5,143.389999389648,123,141.600006103516,171862800,141.25227355957,NVDA,2020,10,30
141.097503662109,146.914993286133,126.282501220703,134.567504882813,238094800,134.237030029297,NVDA,2020,11,6
136.272506713867,136.6875,130.592498779297,134.402496337891,214897600,134.07243347168,NVDA,2020,11,13
134.539993286133,134.945007324219,128.850006103516,132.347503662109,130886000,132.022476196289,NVDA,2020,11,20
133.75,136.735000610352,129.722503662109,133.960006713867,123405600,133.63102722168,NVDA,2020,11,27
134.485000610352,137.3125,128.494995117188,129.722503662109,130647200,129.442169189453,NVDA,2020,12,4
129.672500610352,134.639999389648,128.229995727539,133.412506103516,112693600,133.124221801758,NVDA,2020,12,11
133.789993286133,134.050003051758,129.387496948242,129.9375,110700400,129.656707763672,NVDA,2020,12,18
130.625,132.137496948242,127.632499694824,130.550003051758,80075600,130.267883300781,NVDA,2020,12,25
131.042495727539,136.524993896484,125.860000610352,133.440002441406,192530400,133.151611328125,NVDA,2021,1,1
133.625,139.610000610352,130.419998168945,132.002502441406,159549600,131.717224121094,NVDA,2021,1,8
132.279998779297,139.992492675781,128.440002441406,138.675003051758,110032000,138.375305175781,NVDA,2021,1,15
137.399993896484,138.417495727539,127.9375,130.509994506836,126150000,130.227951049805,NVDA,2021,1,22
130.75,139.317504882813,129.027496337891,136.642501831055,115594400,136.347213745117,NVDA,2021,1,29
137.25,152.722503662109,135.457504272461,152.507507324219,182751600,152.177932739258,NVDA,2021,2,5
150.5,153.725006103516,145.75,148.289993286133,120534000,147.969528198242,NVDA,2021,2,12
150.244995117188,151.770004272461,132.162506103516,133.074996948242,226214400,132.787414550781,NVDA,2021,2,19
137.524993896484,139.25,120.837501525879,123.702499389648,206916800,123.435173034668,NVDA,2021,2,26
125.5,130.462493896484,115.665000915527,129.934997558594,229206800,129.654205322266,NVDA,2021,3,5
126.482498168945,135.125,125.900001525879,127.224998474121,127584000,126.993881225586,NVDA,2021,3,12
127.5,133.945007324219,122.720001220703,125.352500915527,136004400,125.124794006348,NVDA,2021,3,19
125.544998168945,138.699996948242,123.735000610352,138.117492675781,146074400,137.866592407227,NVDA,2021,3,26
138.675003051758,144.714996337891,137.115005493164,143.169998168945,94311600,142.909896850586,NVDA,2021,4,2
142.139999389648,162.142501831055,141.392501831055,161.372497558594,272468800,161.079330444336,NVDA,2021,4,9
160.529998779297,161.657501220703,147.835006713867,148.502502441406,156832400,148.232727050781,NVDA,2021,4,16
149.342498779297,156.705001831055,149.002502441406,153.247497558594,97248000,152.969100952148,NVDA,2021,4,23
151.744995117188,153.649993896484,140.102493286133,145.229995727539,129655200,144.966171264648,NVDA,2021,4,30
148.082504272461,149.707504272461,134.589996337891,136.652496337891,137262800,136.404251098633,NVDA,2021,5,7
138.899993896484,146.837493896484,135.432495117188,146.125,132744400,145.859527587891,NVDA,2021,5,14
151.637496948242,158.184997558594,148.695007324219,154.880004882813,261513200,154.598648071289,NVDA,2021,5,21
155.009994506836,172.589996337891,155.009994506836,169.697494506836,229151600,169.389221191406,NVDA,2021,5,28
171.125,178.125,170.955001831055,174.25,218615200,173.933441162109,NVDA,2021,6,4
174.794998168945,188.350006103516,174.4375,186.572494506836,209749600,186.276245117188,NVDA,2021,6,11
187.839996337891,194.199996948242,178.227493286133,192.054992675781,287466400,191.750045776367,NVDA,2021,6,18
192.804992675781,204.559997558594,188.945007324219,202.119995117188,194813600,201.799072265625,NVDA,2021,6,25
204.402496337891,208.75,197.007507324219,199.027496337891,171120000,198.711456298828,NVDA,2021,7,2
199.625,205.327499389648,188.585006713867,189.662506103516,183998000,189.361343383789,NVDA,2021,7,9
190.304992675781,198.869995117188,178.654998779297,195.940002441406,256681400,195.628890991211,NVDA,2021,7,16
196.559997558594,198.529998779297,187.410003662109,196.619995117188,104145000,196.30778503418,NVDA,2021,7,23
194.179992675781,207.330001831055,192.199996948242,206.369995117188,114549600,206.042297363281,NVDA,2021,7,30
205.240005493164,205.699996948242,194.300003051758,199.050003051758,84175500,198.733947753906,NVDA,2021,8,6
199.050003051758,204.949996948242,187.619995117188,197.979995727539,165099200,197.665649414063,NVDA,2021,8,13
199.910003662109,224.699996948242,199.330001831055,220.679992675781,213448800,220.32958984375,NVDA,2021,8,20
221.839996337891,230.429992675781,221.199996948242,223.960006713867,121675300,223.604385375977,NVDA,2021,8,27
223.25,229.860000610352,219.770004272461,221.770004272461,92992900,221.456924438477,NVDA,2021,9,3
223.479995727539,229.639999389648,218.580001831055,222.419998168945,106820200,222.105972290039,NVDA,2021,9,10
223,225.350006103516,206.619995117188,224.820007324219,136591200,224.502624511719,NVDA,2021,9,17
220.699996948242,221.490005493164,204.669998168945,207.160003662109,124534200,206.867523193359,NVDA,2021,9,24
207.5,213.220001220703,195.550003051758,210.75,142001600,210.45246887207,NVDA,2021,10,1
211.009994506836,217.550003051758,205.110000610352,217.460006713867,90102100,217.153015136719,NVDA,2021,10,8
218.100006103516,227.110000610352,216.440002441406,226.919998168945,91182700,226.599639892578,NVDA,2021,10,15
228.229995727539,252.589996337891,225.610000610352,249.410003662109,144571100,249.057876586914,NVDA,2021,10,22
250.009994506836,313.649993896484,250,298.010009765625,224589600,297.589263916016,NVDA,2021,10,29
301.869995117188,323.100006103516,287.779998779297,303.899993896484,296948500,303.470947265625,NVDA,2021,11,5
300.100006103516,327.600006103516,288,316.75,227266600,316.302825927734,NVDA,2021,11,12
322.429992675781,346.470001220703,308.799987792969,326.739990234375,225552700,326.278656005859,NVDA,2021,11,19
326,334.119995117188,310.25,321.260009765625,231735700,320.806488037109,NVDA,2021,11,26
320,324.489990234375,280.380004882813,304.899993896484,276037400,304.506805419922,NVDA,2021,12,3
311.5,313.049987792969,272.5,283.869995117188,315986700,283.503936767578,NVDA,2021,12,10
279.850006103516,300.589996337891,271.450012207031,296.399993896484,243819600,296.017761230469,NVDA,2021,12,17
296.600006103516,313.299987792969,293.660003662109,295.859985351563,147628000,295.478454589844,NVDA,2021,12,24
296.739990234375,307.109985351563,270.649993896484,281.779998779297,213748100,281.416595458984,NVDA,2021,12,31
281.410003662109,285.950012207031,256.440002441406,265.75,233229300,265.407318115234,NVDA,2022,1,7
263,271.970001220703,240.779998779297,241.5,174359800,241.188598632813,NVDA,2022,1,14
235.070007324219,248.229995727539,208.880004882813,219.440002441406,362686800,219.157028198242,NVDA,2022,1,21
220.119995117188,258.170013427734,212.960006713867,239.479995727539,258097600,239.171188354492,NVDA,2022,1,28
239.720001220703,269.25,236.320007324219,258.239990234375,217953800,257.906951904297,NVDA,2022,2,4
259.160003662109,265.820007324219,237.550003051758,245.070007324219,328903600,244.753967285156,NVDA,2022,2,11
246.679992675781,249.860000610352,208.899993896484,237.479995727539,269698900,237.173782348633,NVDA,2022,2,18
237.210006713867,246.649993896484,231.320007324219,237.139999389648,217297800,236.834213256836,NVDA,2022,2,25
233.839996337891,236.800003051758,206.5,226.580001831055,236051100,226.326370239258,NVDA,2022,3,4
230.220001220703,248.419998168945,211.589996337891,247.660003662109,238792200,247.3828125,NVDA,2022,3,11
247.990005493164,283.200012207031,246.240005493164,281.5,324895200,281.184875488281,NVDA,2022,3,18
278.859985351563,289.459991455078,272.059997558594,272.859985351563,248042100,272.554565429688,NVDA,2022,3,25
273.75,275.579986572266,234.779998779297,242.080001831055,261279500,241.809036254883,NVDA,2022,4,1
239.169998168945,239.229995727539,211.630004882813,212.580001831055,284828600,212.342056274414,NVDA,2022,4,8
212,226.699996948242,200,201.830001831055,216366500,201.604080200195,NVDA,2022,4,15
203.029998779297,204.860000610352,182.899993896484,197.820007324219,298920900,197.598587036133,NVDA,2022,4,22
194.020004272461,204,183.910003662109,188.440002441406,282342100,188.229049682617,NVDA,2022,4,29
187.360000610352,195.119995117188,155.669998168945,161.75,341812100,161.568954467773,NVDA,2022,5,6
167.880004882813,183.710006713867,165.929992675781,171.240005493164,294418400,171.04833984375,NVDA,2022,5,13
173.320007324219,180.919998168945,157.550003051758,178.509994506836,374525100,178.310180664063,NVDA,2022,5,20
181.860000610352,196.190002441406,181,195.919998168945,259564900,195.700698852539,NVDA,2022,5,27
190.820007324219,193.369995117188,180.410003662109,180.479995727539,216892500,180.277969360352,NVDA,2022,6,3
176,176.970001220703,154.009994506836,156.009994506836,264876600,155.868301391602,NVDA,2022,6,10
156.479995727539,170.080001831055,153.279998779297,162.25,201423800,162.102645874023,NVDA,2022,6,17
165,173.300003051758,148.619995117188,151.589996337891,252969200,151.45231628418,NVDA,2022,6,24
148.990005493164,159.449996948242,140.550003051758,158.580001831055,225097600,158.435974121094,NVDA,2022,7,1
154.300003051758,160.369995117188,144.649993896484,153.720001220703,234192900,153.58039855957,NVDA,2022,7,8
156.589996337891,181.440002441406,154.449996948242,180.5,307640500,180.336090087891,NVDA,2022,7,15
178.929992675781,181.399993896484,164.779998779297,179.839996337891,245970600,179.676681518555,NVDA,2022,7,22
178.130004882813,192.740005493164,176.919998168945,192.149993896484,222925400,191.975479125977,NVDA,2022,7,29
188.100006103516,192.289993286133,167.240005493164,179.419998168945,314293900,179.257064819336,NVDA,2022,8,5
181.600006103516,191.639999389648,179.529998779297,187.729995727539,224924600,187.559494018555,NVDA,2022,8,12
184.059997558594,185.199996948242,168.330001831055,179.130004882813,251451900,178.967300415039,NVDA,2022,8,19
178.570007324219,179.240005493164,132.699996948242,139.369995117188,354801500,139.243423461914,NVDA,2022,8,26
141,141.710006713867,133.460006713867,139.899993896484,241643800,139.772933959961,NVDA,2022,9,2
141.570007324219,145.470001220703,127.900001525879,129.289993286133,279785900,129.210968017578,NVDA,2022,9,9
127.419998168945,140.309997558594,124.279998779297,125.610000610352,333209500,125.533210754395,NVDA,2022,9,16
124.199996948242,128.229995727539,119.459999084473,122.199996948242,283968300,122.125297546387,NVDA,2022,9,23
120.870002746582,136.559997558594,120.75,131.300003051758,284858600,131.2197265625,NVDA,2022,9,30
125.050003051758,126.699996948242,108.129997253418,119.599998474121,338135200,119.526893615723,NVDA,2022,10,7
120.569999694824,127.690002441406,112.040000915527,121.940002441406,312909700,121.865463256836,NVDA,2022,10,14
120.980003356934,138.380004882813,118.870002746582,131.759994506836,274849900,131.679443359375,NVDA,2022,10,21
131.039993286133,142.100006103516,129.559997558594,134.210006713867,261289100,134.127960205078,NVDA,2022,10,28
139.860000610352,157.729995727539,136.970001220703,157.5,277316200,157.403717041016,NVDA,2022,11,4
158.070007324219,169.979995727539,154.820007324219,156.770004272461,308965600,156.674163818359,NVDA,2022,11,11
159.660003662109,165.270004272461,150.800003051758,165.190002441406,179691800,165.089019775391,NVDA,2022,11,18
163.179992675781,172.649993896484,155.199996948242,171.350006103516,180633400,171.245269775391,NVDA,2022,11,25
166.589996337891,171.789993286133,156.669998168945,171.690002441406,196418200,171.628936767578,NVDA,2022,12,2
171.600006103516,187.899993896484,167,169.520004272461,255468500,169.459716796875,NVDA,2022,12,9
168.639999389648,170.410003662109,148.820007324219,153.389999389648,212560100,153.33544921875,NVDA,2022,12,16
151.960006713867,153.389999389648,138.839996337891,146.029998779297,152021700,145.978073120117,NVDA,2022,12,23
143.339996337891,149.960006713867,140.960006713867,142.649993896484,153225900,142.599258422852,NVDA,2022,12,30
144.740005493164,166.369995117188,140.339996337891,165.110000610352,219807000,165.051300048828,NVDA,2023,1,6
162.779998779297,178.729995727539,161.649993896484,167.649993896484,185094500,167.590362548828,NVDA,2023,1,13
170.110000610352,201.660003662109,168.25,198.020004272461,265540600,197.949584960938,NVDA,2023,1,20
194.619995117188,219.490005493164,189.5,217.089996337891,275352300,217.012786865234,NVDA,2023,1,27
210,230.199996948242,207.860000610352,223.369995117188,262924000,223.290557861328,NVDA,2023,2,3
216.899993896484,230.490005493164,208.110000610352,220.020004272461,253373100,219.941741943359,NVDA,2023,2,10
216.309997558594,238.880004882813,204.210006713867,236.639999389648,250708200,236.555847167969,NVDA,2023,2,17
232.25,238.800003051758,224.320007324219,233.139999389648,234811400,233.057083129883,NVDA,2023,2,24
233.199996948242,244.539993286133,231.300003051758,234.360000610352,237980600,234.276657104492,NVDA,2023,3,3
234.089996337891,255.880004882813,222.970001220703,255.410003662109,247940500,255.362533569336,NVDA,2023,3,10
259.820007324219,275.890014648438,251.300003051758,271.910003662109,319088600,271.859466552734,NVDA,2023,3,17
270.309997558594,274.989990234375,258.5,273.829986572266,193026000,273.779113769531,NVDA,2023,3,24
271.399993896484,280,263.950012207031,270.369995117188,211391000,270.319732666016,NVDA,2023,3,31
268.230010986328,277.899993896484,263.290008544922,264.630004882813,150953100,264.580841064453,NVDA,2023,4,7
265.040008544922,281.100006103516,262.200012207031,271.040008544922,210831600,270.989624023438,NVDA,2023,4,14
269.519989013672,274.950012207031,262.25,272.260009765625,184641000,272.209411621094,NVDA,2023,4,21
272.25,290.579986572266,270.709991455078,275.619995117188,196998300,275.568786621094,NVDA,2023,4,28
278.260009765625,292.200012207031,277.309997558594,285.779998779297,171236100,285.726898193359,NVDA,2023,5,5
285.290008544922,318.279998779297,280.459991455078,316.779998779297,219861800,316.721130371094,NVDA,2023,5,12
315.359985351563,394.799987792969,298.059997558594,379.799987792969,346670700,379.729400634766,NVDA,2023,5,19
378.899993896484,419.380004882813,375.5,397.700012207031,327625100,397.626129150391,NVDA,2023,5,26
400.970001220703,405,373.559997558594,385.100006103516,219624800,385.028442382813,NVDA,2023,6,2
390.369995117188,432.890014648438,385.670013427734,426.529998779297,273821600,426.494873046875,NVDA,2023,6,9
434.5,439.899993896484,420.799987792969,430.25,207524800,430.214569091797,NVDA,2023,6,16
424.640014648438,428.089996337891,401,408.220001220703,237597300,408.186370849609,NVDA,2023,6,23
416.799987792969,431.769989013672,413.459991455078,421.029998779297,132594300,420.995330810547,NVDA,2023,6,30
423.220001220703,461.549987792969,416.489990234375,459.769989013672,196688600,459.732116699219,NVDA,2023,7,7
465.829986572266,480.880004882813,450.600006103516,455.200012207031,281670900,455.162506103516,NVDA,2023,7,14
457.880004882813,473.950012207031,440.399993896484,459,251364200,458.962188720703,NVDA,2023,7,21
466.679992675781,471.299987792969,433.869995117187,445.149993896484,167442500,445.113311767578,NVDA,2023,7,28
449.850006103516,456.420013427734,418.350006103516,423.880004882813,211740900,423.845092773438,NVDA,2023,8,4
417.510009765625,452.679992675781,403.109985351563,433.440002441406,287865300,433.404296875,NVDA,2023,8,11
426.350006103516,502.660003662109,416.600006103516,471.630004882813,396749200,471.591156005859,NVDA,2023,8,18
470.119995117188,499.269989013672,448.880004882813,493.549987792969,357570600,493.509338378906,NVDA,2023,8,25
497.619995117188,498,451.519989013672,462.410003662109,174784400,462.371917724609,NVDA,2023,9,1
459.420013427734,466.059997558594,443.119995117188,455.809997558594,206474300,455.809997558594,NVDA,2023,9,8
453.410003662109,455.989990234375,409.799987792969,410.170013427734,219508600,410.170013427734,NVDA,2023,9,15
415.720001220703,434.459991455078,411.769989013672,430.890014648438,216813900,430.890014648438,NVDA,2023,9,22
1.26666700839996,2.02800011634827,1.16933298110962,1.27999997138977,739680000,1.27999997138977,TSLA,2010,6,28
1.33333301544189,1.33333301544189,0.998667001724243,1.1599999666214,383259000,1.1599999666214,TSLA,2010,7,5
1.19666695594788,1.43333303928375,1.12666702270508,1.37600004673004,231583500,1.37600004673004,TSLA,2010,7,12
1.42466700077057,1.48333299160004,1.29999995231628,1.41933298110962,107635500,1.41933298110962,TSLA,2010,7,19
1.43333303928375,1.43333303928375,1.30333304405212,1.32933294773102,45780000,1.32933294773102,TSLA,2010,7,26
1.36666703224182,1.47866702079773,1.30133295059204,1.30599999427795,65995500,1.30599999427795,TSLA,2010,8,2
1.3266669511795,1.33200001716614,1.15933299064636,1.22133302688599,63249000,1.22133302688599,TSLA,2010,8,9
1.23000001907349,1.30599999427795,1.21733295917511,1.27333295345306,36151500,1.27333295345306,TSLA,2010,8,16
1.27266705036163,1.35933303833008,1.23733305931091,1.31333303451538,46168500,1.31333303451538,TSLA,2010,8,23
1.31333303451538,1.41999995708466,1.28866696357727,1.40333294868469,35257500,1.40333294868469,TSLA,2010,8,30
1.37399995326996,1.40333294868469,1.31733298301697,1.34466695785522,19419000,1.34466695785522,TSLA,2010,9,6
1.39266705513001,1.5440000295639,1.32000005245209,1.3486670255661,83746500,1.3486670255661,TSLA,2010,9,13
1.37800002098084,1.43666696548462,1.29999995231628,1.3400000333786,59301000,1.3400000333786,TSLA,2010,9,20
1.36000001430511,1.47666704654694,1.33666694164276,1.37333297729492,95938500,1.37333297729492,TSLA,2010,9,27
1.36199998855591,1.4186669588089,1.35333299636841,1.36199998855591,25467000,1.36199998855591,TSLA,2010,10,4
1.36266696453094,1.40199995040894,1.33533298969269,1.36933302879334,19693500,1.36933302879334,TSLA,2010,10,11
1.36800003051758,1.39666700363159,1.33333301544189,1.38133299350739,19480500,1.38133299350739,TSLA,2010,10,18
1.39600002765656,1.45799994468689,1.36733305454254,1.4559999704361,24610500,1.4559999704361,TSLA,2010,10,25
1.4626669883728,1.6886670589447,1.40333294868469,1.62933301925659,60538500,1.62933301925659,TSLA,2010,11,1
1.63333296775818,2.03333306312561,1.60199999809265,1.98933303356171,138012000,1.98933303356171,TSLA,2010,11,8
2.01466703414917,2.19600009918213,1.8946670293808,2.06599998474121,102406500,2.06599998474121,TSLA,2010,11,15
2.10466694831848,2.40000009536743,2.09999990463257,2.35466694831848,73246500,2.35466694831848,TSLA,2010,11,22
2.36066699028015,2.42799997329712,2.05800008773804,2.09933304786682,117517500,2.09933304786682,TSLA,2010,11,29
2.08999991416931,2.19466710090637,1.97066700458527,2.10133290290833,61216500,2.10133290290833,TSLA,2010,12,6
2.10933303833008,2.11800003051758,1.85066699981689,2.09066700935364,67831500,2.09066700935364,TSLA,2010,12,13
2.10933303833008,2.19066691398621,1.99466705322266,2.00600004196167,55305000,2.00600004196167,TSLA,2010,12,20
1.86800003051758,1.90533304214478,1.66666698455811,1.77533304691315,302046000,1.77533304691315,TSLA,2010,12,27
1.78933298587799,1.90533304214478,1.72666704654694,1.88266694545746,123393000,1.88266694545746,TSLA,2011,1,3
1.87800002098084,1.91400003433228,1.70733296871185,1.71666705608368,88993500,1.71666705608368,TSLA,2011,1,10
1.69866704940796,1.70933294296265,1.4913330078125,1.53600001335144,112351500,1.53600001335144,TSLA,2011,1,17
1.56866705417633,1.67200005054474,1.54866695404053,1.60066699981689,89109000,1.60066699981689,TSLA,2011,1,24
1.60333299636841,1.64866697788239,1.54333305358887,1.56400001049042,47454000,1.56400001049042,TSLA,2011,1,31
1.55066704750061,1.68333303928375,1.51933300495148,1.54999995231628,127593000,1.54999995231628,TSLA,2011,2,7
1.57599997520447,1.69933295249939,1.50399994850159,1.54533302783966,170115000,1.54533302783966,TSLA,2011,2,14
1.52533304691315,1.5900000333786,1.40733301639557,1.57400000095367,91077000,1.57400000095367,TSLA,2011,2,21
1.58266699314117,1.66600000858307,1.56666696071625,1.66333305835724,75618000,1.66333305835724,TSLA,2011,2,28
1.66199994087219,1.69333302974701,1.56866705417633,1.60466694831848,94591500,1.60466694831848,TSLA,2011,3,7
1.58800005912781,1.60000002384186,1.45333302021027,1.53066694736481,78975000,1.53066694736481,TSLA,2011,3,14
1.53666698932648,1.53666698932648,1.45133304595947,1.51666700839996,36714000,1.51666700839996,TSLA,2011,3,21
1.51333296298981,1.91400003433228,1.50333297252655,1.77733302116394,261291000,1.77733302116394,TSLA,2011,3,28
1.78866696357727,1.86266696453094,1.682000041008,1.76600003242493,177528000,1.76600003242493,TSLA,2011,4,4
1.76466703414917,1.76866698265076,1.61333298683167,1.70533299446106,87978000,1.70533299446106,TSLA,2011,4,11
1.67533302307129,1.79866695404053,1.62399995326996,1.78266704082489,57088500,1.78266704082489,TSLA,2011,4,18
1.77999997138977,1.85800004005432,1.73133301734924,1.8400000333786,82857000,1.8400000333786,TSLA,2011,4,25
1.8400000333786,1.85333299636841,1.71666705608368,1.80799996852875,74148000,1.80799996852875,TSLA,2011,5,2
1.79999995231628,1.92999994754791,1.77666699886322,1.83666694164276,70555500,1.83666694164276,TSLA,2011,5,9
1.86600005626678,1.89600002765656,1.70133304595947,1.86466705799103,93255000,1.86466705799103,TSLA,2011,5,16
1.84133303165436,1.98399996757507,1.74466705322266,1.97000002861023,167916000,1.97000002861023,TSLA,2011,5,23
1.97933304309845,2.09999990463257,1.89199995994568,2.0086669921875,180238500,2.0086669921875,TSLA,2011,5,30
2.00666689872742,2.0086669921875,1.80133295059204,1.85733294487,126283500,1.85733294487,TSLA,2011,6,6
1.87133300304413,1.98000001907349,1.71599996089935,1.76666700839996,122820000,1.76666700839996,TSLA,2011,6,13
1.75266695022583,1.88333296775818,1.70000004768372,1.83800005912781,139318500,1.83800005912781,TSLA,2011,6,20
1.8486670255661,1.97333300113678,1.82066702842712,1.93466699123383,89430000,1.93466699123383,TSLA,2011,6,27
1.93466699123383,2,1.90333294868469,1.92066705226898,67371000,1.92066705226898,TSLA,2011,7,4
1.89333295822144,1.93933296203613,1.81666696071625,1.83866703510284,74328000,1.83866703510284,TSLA,2011,7,11
1.82266700267792,2.02933311462402,1.77533304691315,1.95266699790955,97819500,1.95266699790955,TSLA,2011,7,18
1.93400001525879,1.95000004768372,1.83333301544189,1.87800002098084,64189500,1.87800002098084,TSLA,2011,7,25
1.91133296489716,1.94666695594788,1.52199995517731,1.61600005626678,143065500,1.61600005626678,TSLA,2011,8,1
1.53999996185303,1.8093329668045,1.53999996185303,1.75399994850159,110275500,1.75399994850159,TSLA,2011,8,8
1.77466702461243,1.78333294391632,1.46666705608368,1.48666703701019,65278500,1.48666703701019,TSLA,2011,8,15
1.54066705703735,1.59666705131531,1.43333303928375,1.58200001716614,59715000,1.58200001716614,TSLA,2011,8,22
1.61466705799103,1.70000004768372,1.51199996471405,1.53799998760223,54171000,1.53799998760223,TSLA,2011,8,29
1.5,1.60199999809265,1.48599994182587,1.53133296966553,36660000,1.53133296966553,TSLA,2011,9,5
1.5,1.72266697883606,1.49666702747345,1.72000002861023,61554000,1.72000002861023,TSLA,2011,9,12
1.66333305835724,1.79666697978973,1.58800005912781,1.7586669921875,78864000,1.7586669921875,TSLA,2011,9,19
1.76800000667572,1.79933297634125,1.56599998474121,1.62600004673004,68974500,1.62600004673004,TSLA,2011,9,26
1.66333305835724,1.8400000333786,1.52866697311401,1.79933297634125,98005500,1.79933297634125,TSLA,2011,10,3
1.82066702842712,1.90333294868469,1.79999995231628,1.87000000476837,75999000,1.87000000476837,TSLA,2011,10,10
1.85733294487,1.89533305168152,1.78066694736481,1.86866700649261,70341000,1.86866700649261,TSLA,2011,10,17
1.85800004005432,2,1.8266669511795,1.9913330078125,63583500,1.9913330078125,TSLA,2011,10,24
1.96666705608368,2.16599988937378,1.86666703224182,2.15400004386902,122806500,2.15400004386902,TSLA,2011,10,31
2.10933303833008,2.29999995231628,2.01999998092651,2.24266695976257,120052500,2.24266695976257,TSLA,2011,11,7
2.20000004768372,2.33333301544189,2.16933298110962,2.17333292961121,94530000,2.17333292961121,TSLA,2011,11,14
2.16266703605652,2.18600010871887,2.0699999332428,2.11066699028015,36834000,2.11066699028015,TSLA,2011,11,21
2.13333296775818,2.26600003242493,2.10866689682007,2.22000002861023,57984000,2.22000002861023,TSLA,2011,11,28
2.23533296585083,2.33333301544189,1.97399997711182,2.06933307647705,109972500,2.06933307647705,TSLA,2011,12,5
2.02933311462402,2.06200003623962,1.86533296108246,1.86666703224182,69700500,1.86666703224182,TSLA,2011,12,12
1.8726669549942,1.89999997615814,1.73533296585083,1.86000001430511,77049000,1.86000001430511,TSLA,2011,12,19
1.84399998188019,1.9559999704361,1.84266698360443,1.90400004386902,32710500,1.90400004386902,TSLA,2011,12,26
1.92933297157288,1.96666705608368,1.76066696643829,1.7940000295639,53250000,1.7940000295639,TSLA,2012,1,2
1.79999995231628,1.90799999237061,1.50933301448822,1.51933300495148,127062000,1.51933300495148,TSLA,2012,1,9
1.77466702461243,1.84933304786682,1.75,1.77333295345306,117306000,1.77333295345306,TSLA,2012,1,16
1.7873330116272,1.98133301734924,1.76266694068909,1.95533299446106,61249500,1.95533299446106,TSLA,2012,1,23
1.96599996089935,2.08866691589355,1.90199995040894,2.07666707038879,56682000,2.07666707038879,TSLA,2012,1,30
2.07333302497864,2.19333291053772,1.98933303356171,2.07333302497864,81730500,2.07333302497864,TSLA,2012,2,6
2.10333299636841,2.33133292198181,2.05999994277954,2.33133292198181,139903500,2.33133292198181,TSLA,2012,2,13
2.32466697692871,2.33133292198181,2.16666698455811,2.25,68560500,2.25,TSLA,2012,2,20
2.22733306884766,2.29999995231628,2.20000004768372,2.26933288574219,45111000,2.26933288574219,TSLA,2012,2,27
2.28999996185303,2.35400009155273,2.17466688156128,2.31599998474121,53886000,2.31599998474121,TSLA,2012,3,5
2.31266689300537,2.43933296203613,2.30666708946228,2.35466694831848,76759500,2.35466694831848,TSLA,2012,3,12
2.35066699981689,2.35466694831848,2.21000003814697,2.2720000743866,58242000,2.2720000743866,TSLA,2012,3,19
2.37266707420349,2.66333293914795,2.33599996566772,2.48266696929932,124762500,2.48266696929932,TSLA,2012,3,26
2.48866701126099,2.56466698646545,2.29399991035461,2.29866695404053,121768500,2.29866695404053,TSLA,2012,4,2
2.27333307266235,2.29866695404053,2.13400006294251,2.23933291435242,94386000,2.23933291435242,TSLA,2012,4,9
2.22733306884766,2.24866700172424,2.10199999809265,2.21066689491272,69523500,2.21066689491272,TSLA,2012,4,16
2.19066691398621,2.24200010299683,2.06666707992554,2.22266697883606,49407000,2.22266697883606,TSLA,2012,4,23
2.21799993515015,2.29266691207886,2.09333300590515,2.12199997901917,54885000,2.12199997901917,TSLA,2012,4,30
2.13066697120667,2.31200003623962,1.95799994468689,2.15000009536743,194710500,2.15000009536743,TSLA,2012,5,7
2.12800002098084,2.14199995994568,1.78866696357727,1.83733296394348,104838000,1.83733296394348,TSLA,2012,5,14
1.83866703510284,2.08933305740356,1.80799996852875,1.98733305931091,103416000,1.98733305931091,TSLA,2012,5,21
2.00066709518433,2.12866711616516,1.85066699981689,1.87666702270508,74425500,1.87666702270508,TSLA,2012,5,28
1.86866700649261,2.01266694068909,1.80733299255371,2.00533294677734,59173500,2.00533294677734,TSLA,2012,6,4
2.02066707611084,2.06666707992554,1.90799999237061,1.99399995803833,53521500,1.99399995803833,TSLA,2012,6,11
1.99600005149841,2.29999995231628,1.96666705608368,2.25266695022583,157932000,2.25266695022583,TSLA,2012,6,18
2.26266694068909,2.27466702461243,2.04133296012878,2.08599996566772,107992500,2.08599996566772,TSLA,2012,6,25
2.08999991416931,2.11999988555908,2.01266694068909,2.06599998474121,64513500,2.06599998474121,TSLA,2012,7,2
2.06266689300537,2.29333305358887,2.04466700553894,2.28333306312561,71070000,2.28333306312561,TSLA,2012,7,9
2.28800010681152,2.40000009536743,2.07066702842712,2.11933302879334,152994000,2.11933302879334,TSLA,2012,7,16
2.0699999332428,2.08666706085205,1.84266698360443,1.96733295917511,144969000,1.96733295917511,TSLA,2012,7,23
1.96733295917511,2.01666688919067,1.70133304595947,1.817999958992,116208000,1.817999958992,TSLA,2012,7,30
1.83666694164276,2.05999994277954,1.83666694164276,1.99600005149841,99064500,1.99600005149841,TSLA,2012,8,6
1.97933304309845,2.08666706085205,1.92066705226898,2.00066709518433,50491500,2.00066709518433,TSLA,2012,8,13
2.00999999046326,2.05666708946228,1.93333303928375,1.96666705608368,84249000,1.96666705608368,TSLA,2012,8,20
1.97133302688599,1.98000001907349,1.86666703224182,1.9013329744339,71823000,1.9013329744339,TSLA,2012,8,27
1.9013329744339,1.97133302688599,1.85399997234344,1.95666694641113,47800500,1.95666694641113,TSLA,2012,9,3
1.94666695594788,2.04333305358887,1.82000005245209,2.02600002288818,99970500,2.02600002288818,TSLA,2012,9,10
2.15666699409485,2.18533301353455,1.96933305263519,2.00133299827576,132483000,2.00133299827576,TSLA,2012,9,17
1.96733295917511,2.06866693496704,1.83200001716614,1.95200002193451,219172500,1.95200002193451,TSLA,2012,9,24
1.96666705608368,2.00666689872742,1.9099999666214,1.92599999904633,77191500,1.92599999904633,TSLA,2012,10,1
1.92400002479553,1.96000003814697,1.83333301544189,1.84266698360443,60367500,1.84266698360443,TSLA,2012,10,8
1.86800003051758,1.93266701698303,1.79066705703735,1.84933304786682,65766000,1.84933304786682,TSLA,2012,10,15
1.86600005626678,1.90400004386902,1.80133295059204,1.82533299922943,49360500,1.82533299922943,TSLA,2012,10,22
1.84666705131531,1.97000002861023,1.82466697692871,1.92799997329712,42444000,1.92799997329712,TSLA,2012,10,29
1.98666703701019,2.13666701316834,1.95533299446106,2.02133297920227,123366000,2.02133297920227,TSLA,2012,11,5
2.01933288574219,2.14133310317993,2.01066708564758,2.12266707420349,64773000,2.12266707420349,TSLA,2012,11,12
2.13800001144409,2.23133301734924,2.11333298683167,2.14199995994568,55626000,2.14199995994568,TSLA,2012,11,19
2.14000010490417,2.28600001335144,2.10133290290833,2.25466704368591,81832500,2.25466704368591,TSLA,2012,11,26
2.25933289527893,2.33333301544189,2.23333311080933,2.27800011634827,80029500,2.27800011634827,TSLA,2012,12,3
2.29533290863037,2.38666701316834,2.18333292007446,2.25399994850159,116107500,2.25399994850159,TSLA,2012,12,10
2.25133299827576,2.35066699981689,2.23866701126099,2.26666688919067,91368000,2.26666688919067,TSLA,2012,12,17
2.24266695976257,2.29999995231628,2.20000004768372,2.21466708183289,29286000,2.21466708183289,TSLA,2012,12,24
2.20000004768372,2.36333298683167,2.20000004768372,2.29333305358887,48085500,2.29333305358887,TSLA,2012,12,31
2.3199999332428,2.3199999332428,2.14066696166992,2.19400000572205,73645500,2.19400000572205,TSLA,2013,1,7
2.20533299446106,2.32333302497864,2.19000005722046,2.30133295059204,133789500,2.30133295059204,TSLA,2013,1,14
2.30399990081787,2.51466703414917,2.28399991989136,2.46533298492432,101140500,2.46533298492432,TSLA,2013,1,21
2.45733308792114,2.58066701889038,2.45733308792114,2.55333304405212,95740500,2.55333304405212,TSLA,2013,1,28
2.55999994277954,2.66666698455811,2.50600004196167,2.6159999370575,100017000,2.6159999370575,TSLA,2013,2,4
2.53200006484985,2.60999989509583,2.46333289146423,2.4693329334259,142540500,2.4693329334259,TSLA,2013,2,11
2.49066710472107,2.64333295822144,2.30266690254211,2.40733289718628,261127500,2.40733289718628,TSLA,2013,2,18
2.41000008583069,2.45000004768372,2.25333309173584,2.30999994277954,166845000,2.30999994277954,TSLA,2013,2,25
2.31800007820129,2.62933301925659,2.31333303451538,2.56466698646545,105976500,2.56466698646545,TSLA,2013,3,4
2.59133291244507,2.63266706466675,2.34733295440674,2.35266709327698,134658000,2.35266709327698,TSLA,2013,3,11
2.35333299636841,2.47066688537598,2.32800006866455,2.44133305549622,81361500,2.44133305549622,TSLA,2013,3,18
2.47333288192749,2.56800007820129,2.45133304595947,2.52600002288818,99630000,2.52600002288818,TSLA,2013,3,25
2.82399988174439,3.11199998855591,2.68066692352295,2.75799989700317,453175500,2.75799989700317,TSLA,2013,4,1
2.79800009727478,3.00933289527893,2.6886670589447,2.91666698455811,181395000,2.91666698455811,TSLA,2013,4,8
2.90000009536743,3.32533311843872,2.83400011062622,3.1886670589447,200398500,3.1886670589447,TSLA,2013,4,15
3.24000000953674,3.58266711235046,3.18333292007446,3.41333293914795,250818000,3.41333293914795,TSLA,2013,4,22
3.45066690444946,3.87866711616516,3.41333293914795,3.63666701316834,275013000,3.63666701316834,TSLA,2013,4,29
3.75933289527893,5.40000009536743,3.67466688156128,5.11733293533325,1122228000,5.11733293533325,TSLA,2013,5,6
5.39933300018311,6.47466707229614,5.20733308792114,6.09999990463257,1756135500,6.09999990463257,TSLA,2013,5,13
6.07466697692871,6.53000020980835,5.53666687011719,6.47200012207031,810915000,6.47200012207031,TSLA,2013,5,20
6.76999998092651,7.65999984741211,6.51533317565918,6.51733303070068,1141456500,6.51733303070068,TSLA,2013,5,27
6.50799989700317,6.8600001335144,5.88333320617676,6.80266714096069,906645000,6.80266714096069,TSLA,2013,6,3
6.59533309936523,6.83466720581055,6.26999998092651,6.68666696548462,575124000,6.68666696548462,TSLA,2013,6,10
6.90666723251343,7.14200019836426,6.5,6.63666677474976,693982500,6.63666677474976,TSLA,2013,6,17
6.43333292007446,7.34999990463257,6.35333299636841,7.15733289718628,510969000,7.15733289718628,TSLA,2013,6,24
7.29066705703735,8.12600040435791,7.27666711807251,8.00599956512451,518896500,8.00599956512451,TSLA,2013,7,1
8.09133338928223,8.6626672744751,7.92133283615112,8.65999984741211,612678000,8.65999984741211,TSLA,2013,7,8
8.86866664886475,8.88399982452393,6.96666717529297,7.97866678237915,1284175500,7.97866678237915,TSLA,2013,7,15
7.99266719818115,8.71199989318848,7.97066688537598,8.62600040435791,589809000,8.62600040435791,TSLA,2013,7,22
8.62133312225342,9.21666717529297,8.54533290863037,9.19999980926514,611266500,9.19999980926514,TSLA,2013,7,29
9.33399963378906,10.5920000076294,8.82400035858154,10.1999998092651,1107628500,10.1999998092651,TSLA,2013,8,5
9.96199989318848,10.033332824707,9,9.46666717529297,789633000,9.46666717529297,TSLA,2013,8,12
9.5620002746582,10.8199996948242,9.52200031280518,10.7893333435059,663697500,10.7893333435059,TSLA,2013,8,19
11.0100002288818,11.533332824707,10.6833333969116,11.2666673660278,1154137500,11.2666673660278,TSLA,2013,8,26
11.5600004196167,11.5799999237061,11.0100002288818,11.1313333511353,582627000,11.1313333511353,TSLA,2013,9,2
10.8746671676636,11.1933326721191,10.5673332214355,11.03600025177,610590000,11.03600025177,TSLA,2013,9,9
11.1999998092651,12.3886671066284,10.8906669616699,12.2259998321533,712617000,12.2259998321533,TSLA,2013,9,16
12.2986669540405,12.7519998550415,11.8073329925537,12.7266674041748,528454500,12.7266674041748,TSLA,2013,9,23
12.6000003814697,12.966667175293,11.1999998092651,12.065333366394,1135297500,12.065333366394,TSLA,2013,9,30
12.1639995574951,12.4486665725708,10.7666673660278,11.913332939148,866314500,11.913332939148,TSLA,2013,10,7
11.6666669845581,12.5860004425049,11.6099996566772,12.2266674041748,593839500,12.2266674041748,TSLA,2013,10,14
12.2186670303345,12.2259998321533,10.6766672134399,11.3106670379639,819906000,11.3106670379639,TSLA,2013,10,21
11.3453330993652,11.3666667938232,10.1999998092651,10.8113327026367,703044000,10.8113327026367,TSLA,2013,10,28
11,12.0953330993652,8.82133293151856,9.1966667175293,1671327000,9.1966667175293,TSLA,2013,11,4
9.39999961853027,9.69466686248779,8.94066715240479,9.02999973297119,956175000,9.02999973297119,TSLA,2013,11,11
9.01799964904785,9.02999973297119,7.86199998855591,8.0920000076294,1197067500,8.0920000076294,TSLA,2013,11,18
8.30000019073486,8.70600032806397,7.73999977111816,8.48533344268799,693549000,8.48533344268799,TSLA,2013,11,25
8.42333316802979,9.6626672744751,8.26200008392334,9.15733337402344,956689500,9.15733337402344,TSLA,2013,12,2
9.13333320617676,10.1199998855591,8.94733333587647,9.84333324432373,724608000,9.84333324432373,TSLA,2013,12,9
9.89866733551025,10.3266668319702,9.2733325958252,9.54933261871338,733572000,9.54933261871338,TSLA,2013,12,16
9.65666675567627,10.533332824707,9.506667137146,10.0746669769287,418750500,10.0746669769287,TSLA,2013,12,23
10.0746669769287,10.3206672668457,9.77000045776367,9.97066688537598,294199500,9.97066688537598,TSLA,2013,12,30
10,10.2466669082642,9.48333263397217,9.71466732025146,440797500,9.71466732025146,TSLA,2014,1,6
9.71866703033447,11.546667098999,9.11133289337158,11.3339996337891,1133314500,11.3339996337891,TSLA,2014,1,13
11.4160003662109,12.1586666107178,11.3873329162598,11.6400003433228,484335000,11.6400003433228,TSLA,2014,1,20
11.6773328781128,12.3999996185303,10.9806671142578,12.0939998626709,537286500,12.0939998626709,TSLA,2014,1,27
12.1926670074463,12.4420003890991,11.2906665802002,12.4353332519531,502339500,12.4353332519531,TSLA,2014,2,3
12.6226673126221,13.514666557312,12.6213331222534,13.2153329849243,645624000,13.2153329849243,TSLA,2014,2,10
13.6826667785645,14.3473329544067,12.8940000534058,13.9733333587646,769843500,13.9733333587646,TSLA,2014,2,17
13.917332649231,17.6666679382324,13.8879995346069,16.3206672668457,1471504500,16.3206672668457,TSLA,2014,2,24
15.8173332214355,17.3333320617676,15.6660003662109,16.4139995574951,644160000,16.4139995574951,TSLA,2014,3,3
16.1800003051758,16.5,15.2213325500488,15.3979997634888,612279000,15.3979997634888,TSLA,2014,3,10
15.663332939148,16.1033325195313,15.1666669845581,15.2593326568604,438915000,15.2593326568604,TSLA,2014,3,17
15.3166666030884,15.3266668319702,13.533332824707,14.1579999923706,679230000,14.1579999923706,TSLA,2014,3,24
14.4333333969116,15.7153329849243,13.7593326568604,14.1486673355103,732045000,14.1486673355103,TSLA,2014,3,31
13.720666885376,14.5633325576782,13.2399997711182,13.5853328704834,572721000,13.5853328704834,TSLA,2014,4,7
13.8400001525879,13.8959999084473,12.2880001068115,13.2080001831055,517369500,13.2080001831055,TSLA,2014,4,14
13.1386671066284,14.6219997406006,12.9333333969116,13.3233327865601,522756000,13.3233327865601,TSLA,2014,4,21
13.3333330154419,14.2679996490479,12.6999998092651,14.0606670379639,401826000,14.0606670379639,TSLA,2014,4,28
13.9653329849243,14.5773334503174,11.8146667480469,12.1506671905518,742722000,12.1506671905518,TSLA,2014,5,5
12.2580003738403,12.8986673355103,11.9919996261597,12.7706670761108,450514500,12.7706670761108,TSLA,2014,5,12
12.7146673202515,13.8506669998169,12.6666669845581,13.8199996948242,384367500,13.8199996948242,TSLA,2014,5,19
13.9013328552246,14.3199996948242,13.6840000152588,13.8513326644897,301647000,13.8513326644897,TSLA,2014,5,26
13.8219995498657,14.0539999008179,13.3599996566772,13.8780002593994,286270500,13.8780002593994,TSLA,2014,6,2
13.8633327484131,13.9993333816528,13.283332824707,13.7613334655762,297538500,13.7613334655762,TSLA,2014,6,9
13.7840003967285,15.7026672363281,13.7506666183472,15.3059997558594,707827500,15.3059997558594,TSLA,2014,6,16
15.300666809082,16.1253337860107,15.2146673202515,15.9373331069946,486375000,15.9373331069946,TSLA,2014,6,23
15.9700002670288,16.2993335723877,14.9333333969116,15.283332824707,335382000,15.283332824707,TSLA,2014,6,30
15.1666669845581,15.3186674118042,14.2846670150757,14.5419998168945,390172500,14.5419998168945,TSLA,2014,7,7
14.6660003662109,15.252667427063,14.2399997711182,14.6680002212524,388039500,14.6680002212524,TSLA,2014,7,14
14.4833326339722,15.1313333511353,14.4479999542236,14.9046669006348,239521500,14.9046669006348,TSLA,2014,7,21
14.9499998092651,15.8333330154419,14.7360000610352,15.5513334274292,517041000,15.5513334274292,TSLA,2014,7,28
15.6253328323364,17.1126670837402,15.5513334274292,16.5419998168945,497499000,16.5419998168945,TSLA,2014,8,4
17.0319995880127,17.7093334197998,16.9720001220703,17.4673328399658,441160500,17.4673328399658,TSLA,2014,8,11
17.5499992370605,17.8173332214355,16.7746677398682,17.1186676025391,299413500,17.1186676025391,TSLA,2014,8,18
17.21266746521,18.1333332061768,17.21266746521,17.9799995422363,306198000,17.9799995422363,TSLA,2014,8,25
18.3666667938232,19.42799949646,18.1673336029053,18.4926662445068,542044500,18.4926662445068,TSLA,2014,9,1
18.507999420166,19.0326671600342,18.2439994812012,18.6133327484131,313986000,18.6133327484131,TSLA,2014,9,8
18.291332244873,18.2933330535889,16.6086673736572,17.2880001068115,606550500,17.2880001068115,TSLA,2014,9,15
17,17.068000793457,16.3139991760254,16.4400005340576,393778500,16.4400005340576,TSLA,2014,9,22
16.2666664123535,17.1000003814697,15.710000038147,17.0139999389648,441558000,17.0139999389648,TSLA,2014,9,29
17.275333404541,17.7026672363281,15.6800003051758,15.793999671936,562552500,15.793999671936,TSLA,2014,10,6
15.9046669006348,15.930666923523,14.4879999160767,15.1653327941895,652050000,15.1653327941895,TSLA,2014,10,13
15.1146669387817,15.8533334732056,15.0340003967285,15.6826667785645,280455000,15.6826667785645,TSLA,2014,10,20
15.6166667938232,16.3066673278809,14.6873331069946,16.1133327484131,480537000,16.1133327484131,TSLA,2014,10,27
16.2000007629395,16.503999710083,15.2333326339722,16.0133323669434,561720000,16.0133323669434,TSLA,2014,11,3
15.9406671524048,17.2566661834717,15.7866668701172,17.2453327178955,461008500,17.2453327178955,TSLA,2014,11,10
17.1660003662109,17.3326663970947,16.1446666717529,16.1853332519531,412342500,16.1853332519531,TSLA,2014,11,17
16.3466663360596,16.6480007171631,16.042667388916,16.3013324737549,180756000,16.3013324737549,TSLA,2014,11,24
16.0773334503174,16.1646671295166,14.8173332214355,14.9139995574951,445999500,14.9139995574951,TSLA,2014,12,1
14.7693328857422,14.9906673431396,13.6180000305176,13.8000001907349,597591000,13.8000001907349,TSLA,2014,12,8
13.9526672363281,14.6933326721191,12.8433332443237,14.6193332672119,531090000,14.6193332672119,TSLA,2014,12,15
14.6666669845581,15.2333326339722,14.550666809082,15.1879997253418,209464500,15.1879997253418,TSLA,2014,12,22
15.1266670227051,15.1940002441406,14.2173328399658,14.6206674575806,191514000,14.6206674575806,TSLA,2014,12,29
14.3033332824707,14.4333333969116,13.6140003204346,13.7773332595825,340644000,13.7773332595825,TSLA,2015,1,5
13.5366668701172,13.8406667709351,12.3333330154419,12.8713331222534,461988000,12.8713331222534,TSLA,2015,1,12
12.9246673583984,13.5666666030884,12.4693326950073,13.4193334579468,243175500,13.4193334579468,TSLA,2015,1,19
13.4553327560425,13.9079999923706,13.1000003814697,13.5733327865601,235803000,13.5733327865601,TSLA,2015,1,26
13.5979995727539,15.0319995880127,13.5533332824707,14.4906673431397,285714000,14.4906673431397,TSLA,2015,2,2
14.3586673736572,14.6999998092651,12.8853330612183,13.5846672058105,607089000,13.5846672058105,TSLA,2015,2,9
13.7133331298828,14.506667137146,13.4333333969116,14.4739999771118,267441000,14.4739999771118,TSLA,2015,2,16
14.3773326873779,14.546667098999,13.4466667175293,13.5559997558594,440518500,13.5559997558594,TSLA,2015,2,23
13.5133333206177,13.746000289917,12.8100004196167,12.9253330230713,422487000,12.9253330230713,TSLA,2015,3,2
12.9593334197998,13.0786666870117,12.4879999160767,12.5786666870117,403123500,12.5786666870117,TSLA,2015,3,9
12.8000001907349,13.6393327713013,12.6533327102661,13.2053327560425,421327500,13.2053327560425,TSLA,2015,3,16
13.2333326339722,13.5860004425049,12.0933332443237,12.3333330154419,371172000,12.3333330154419,TSLA,2015,3,23
12.3900003433228,12.917332649231,12.1199998855591,12.7333326339722,358816500,12.7333326339722,TSLA,2015,3,30
13.1999998092651,14.1099996566772,13.1666669845581,14.0600004196167,464620500,14.0600004196167,TSLA,2015,4,6
14.029333114624,14.1999998092651,13.5666666030884,13.78600025177,192984000,13.78600025177,TSLA,2015,4,13
13.7853326797485,14.7919998168945,13.5900001525879,14.5620002746582,310407000,14.5620002746582,TSLA,2015,4,20
14.8373327255249,15.9166669845581,14.6940002441406,15.0686674118042,463315500,15.0686674118042,TSLA,2015,4,27
15.2119998931885,15.966667175293,14.6833333969116,15.7740001678467,444397500,15.7740001678467,TSLA,2015,5,4
15.752667427063,16.6266670227051,15.6873331069946,16.5893325805664,373491000,16.5893325805664,TSLA,2015,5,11
16.466667175293,16.7333335876465,16.0913333892822,16.5153331756592,224650500,16.5153331756592,TSLA,2015,5,18
16.511999130249,16.8579998016357,16.3366661071777,16.7199993133545,215152500,16.7199993133545,TSLA,2015,5,25
16.7606678009033,16.7733325958252,16.3786678314209,16.6093330383301,178455000,16.6093330383301,TSLA,2015,6,1
16.7233333587647,17.25,16.5666675567627,16.71266746521,218235000,16.71266746521,TSLA,2015,6,8
16.6466674804688,17.6240005493164,16.4006671905518,17.5006675720215,223942500,17.5006675720215,TSLA,2015,6,15
17.4766674041748,18.0939998626709,17.0459995269775,17.8059997558594,262977000,17.8059997558594,TSLA,2015,6,22
17.4633331298828,18.8299999237061,17.3799991607666,18.6679992675781,237463500,18.6679992675781,TSLA,2015,6,29
18.5919990539551,18.779333114624,16.9540004730225,17.2766666412354,335896500,17.2766666412354,TSLA,2015,7,6
17.4833335876465,18.3693332672119,17.0699996948242,18.3106670379639,202644000,18.3106670379639,TSLA,2015,7,13
18.3333320617676,19.1100006103516,17.3906669616699,17.6940002441406,288838500,17.6940002441406,TSLA,2015,7,20
17.4953327178955,17.957332611084,16.7193336486816,17.7433338165283,234559500,17.7433338165283,TSLA,2015,7,27
17.7526664733887,18.0666675567627,15.7413330078125,16.1673336029053,462262500,16.1673336029053,TSLA,2015,8,3
15.8766670227051,16.5286674499512,15.5159997940063,16.2099990844727,318492000,16.2099990844727,TSLA,2015,8,10
17.03733253479,17.3966674804688,15.3673334121704,15.3846673965454,397080000,15.3846673965454,TSLA,2015,8,17
13.5193328857422,16.7633323669434,13,16.5653324127197,480624000,16.5653324127197,TSLA,2015,8,24
16.3746662139893,16.9966678619385,15.7980003356934,16.1286678314209,340023000,16.1286678314209,TSLA,2015,8,31
16.3366661071777,16.9500007629395,16.2700004577637,16.6826667785645,173832000,16.6826667785645,TSLA,2015,9,7
16.7399997711182,17.7000007629395,16.6333332061768,17.3746662139893,263856000,17.3746662139893,TSLA,2015,9,14
17.5986671447754,18.1046676635742,17.0533332824707,17.1273326873779,294105000,17.1273326873779,TSLA,2015,9,21
17.1566677093506,17.3193321228027,15.6619997024536,16.5046672821045,337963500,16.5046672821045,TSLA,2015,9,28
16.5893325805664,16.6560001373291,14.5573329925537,14.71266746521,420310500,14.71266746521,TSLA,2015,10,5
14.8660001754761,15.3653326034546,14.0753326416016,15.1339998245239,289363500,15.1339998245239,TSLA,2015,10,12
15.1000003814697,15.4099998474121,13.466667175293,13.9393329620361,429301500,13.9393329620361,TSLA,2015,10,19
14.0920000076294,14.4733333587646,13.5926666259766,13.7953329086304,238249500,13.7953329086304,TSLA,2015,10,26
13.9280004501343,15.6386671066284,13.8146667480469,15.4906673431396,478933500,15.4906673431396,TSLA,2015,11,2
15.5326671600342,15.5326671600342,13.7679996490479,13.8126668930054,272428500,13.8126668930054,TSLA,2015,11,9
13.739333152771,15.0793333053589,13.7200002670288,14.667332649231,221866500,14.667332649231,TSLA,2015,11,16
14.4899997711182,15.4833326339722,14.3120002746582,15.4406671524048,164200500,15.4406671524048,TSLA,2015,11,23
15.4526672363281,15.9066667556763,15.1773328781128,15.3586673736572,223327500,15.3586673736572,TSLA,2015,11,30
15.1800003051758,15.7086668014526,14.4426670074463,14.4680004119873,213450000,14.4680004119873,TSLA,2015,12,7
14.5006666183472,15.8506669998169,14.3246669769287,15.3640003204346,247329000,15.3640003204346,TSLA,2015,12,14
15.4460000991821,15.7700004577637,15.2086668014526,15.3713331222534,92665500,15.3713331222534,TSLA,2015,12,21
15.4326667785645,16.242000579834,15.03600025177,16.0006675720215,160807500,16.0006675720215,TSLA,2015,12,28
15.3813333511353,15.4253330230713,14.0513334274292,14.0666666030884,314631000,14.0666666030884,TSLA,2016,1,4
14.2673330307007,14.296667098999,12.8920001983643,13.6660003662109,350685000,13.6660003662109,TSLA,2016,1,11
13.9139995574951,14.0313329696655,12.75,13.5033330917358,242514000,13.5033330917358,TSLA,2016,1,18
13.3373327255249,13.5713329315186,12.1606674194336,12.7466669082642,280878000,12.7466669082642,TSLA,2016,1,25
12.5839996337891,13.3013334274292,10.5159997940063,10.8400001525879,492384000,10.8400001525879,TSLA,2016,2,1
10.4733333587646,10.8839998245239,9.40333271026611,10.0693330764771,747889500,10.0693330764771,TSLA,2016,2,8
10.5799999237061,11.5299997329712,10.2740001678467,11.1053333282471,273990000,11.1053333282471,TSLA,2016,2,15
11.3413333892822,12.8000001907349,11.1893329620361,12.6893329620361,423838500,12.6893329620361,TSLA,2016,2,22
12.8266668319702,13.6020002365112,12.1000003814697,13.4026670455933,410875500,13.4026670455933,TSLA,2016,2,29
13.1786670684814,14.2193326950073,13.1599998474121,13.8333330154419,318784500,13.8333330154419,TSLA,2016,3,7
14.1766672134399,15.6319999694824,14.042667388916,15.5159997940063,288864000,15.5159997940063,TSLA,2016,3,14
15.6893329620361,15.9919996261597,14.3333330154419,15.1833333969116,293002500,15.1833333969116,TSLA,2016,3,21
15.4406671524048,16.5266666412354,15,15.8393325805664,539751000,15.8393325805664,TSLA,2016,3,28
16.6079998016357,17.9559993743896,16,16.6713333129883,770244000,16.6713333129883,TSLA,2016,4,4
16.7333335876465,17.2660007476807,16.242000579834,16.9673328399658,416026500,16.9673328399658,TSLA,2016,4,11
16.8153324127197,17.220666885376,16.0833320617676,16.9166679382324,335886000,16.9166679382324,TSLA,2016,4,18
16.8673324584961,17.1586666107178,15.8540000915527,16.050666809082,270490500,16.050666809082,TSLA,2016,4,25
16.1000003814697,16.21266746521,13.8739995956421,14.3286666870117,506799000,14.3286666870117,TSLA,2016,5,2
14.3813333511353,14.4099998474121,13.5773334503174,13.8406667709351,307233000,13.8406667709351,TSLA,2016,5,9
13.8766670227051,14.703332901001,13.6013326644897,14.6853332519531,409258500,14.6853332519531,TSLA,2016,5,16
14.6579999923706,15.0620002746582,14.3453330993652,14.8693332672119,284487000,14.8693332672119,TSLA,2016,5,23
14.8693332672119,14.9833326339722,14.4593334197998,14.5993328094482,150502500,14.5993328094482,TSLA,2016,5,30
14.533332824707,16.0566673278809,14.3633327484131,14.5860004425049,374307000,14.5860004425049,TSLA,2016,6,6
14.6333332061768,15.0513334274292,14.1686668395996,14.3646669387817,243519000,14.3646669387817,TSLA,2016,6,13
14.6333332061768,14.9166669845581,12.6486673355103,12.8766670227051,734761500,12.8766670227051,TSLA,2016,6,20
12.7239999771118,14.5493326187134,12.5246667861938,14.4333333969116,444837000,14.4333333969116,TSLA,2016,6,27
13.9820003509521,14.6540002822876,13.8666667938232,14.4519996643066,266730000,14.4519996643066,TSLA,2016,7,4
14.6639995574951,15.1666669845581,14.6339998245239,14.6933326721191,277173000,14.6933326721191,TSLA,2016,7,11
14.6426668167114,15.3199996948242,14.5533332824707,14.8179998397827,241561500,14.8179998397827,TSLA,2016,7,18
14.8179998397827,15.6853332519531,14.7580003738403,15.6526670455933,244494000,15.6526670455933,TSLA,2016,7,25
15.6999998092651,15.775333404541,14.7600002288818,15.3353328704834,287860500,15.3353328704834,TSLA,2016,8,1
15.1999998092651,15.4359998703003,14.8940000534058,15.0406665802002,157561500,15.0406665802002,TSLA,2016,8,8
15.0679998397827,15.3000001907349,14.8193330764771,15,141937500,15,TSLA,2016,8,15
14.9446668624878,15.2326669692993,14.5880002975464,14.6660003662109,201331500,14.6660003662109,TSLA,2016,8,22
14.6766672134399,14.6933326721191,13.0799999237061,13.1853332519531,354483000,13.1853332519531,TSLA,2016,8,29
13.2679996490479,13.7666673660278,12.913332939148,12.9646673202515,227496000,12.9646673202515,TSLA,2016,9,5
13,13.7133331298828,12.8966665267944,13.6933326721191,236161500,13.6933326721191,TSLA,2016,9,12
13.8000001907349,14.0120000839233,13.4373331069946,13.8299999237061,189474000,13.8299999237061,TSLA,2016,9,19
13.7666673660278,14.0666666030884,13.3033332824707,13.6020002365112,197539500,13.6020002365112,TSLA,2016,9,26
14.1533327102661,14.3780002593994,13.0533332824707,13.1073331832886,294229500,13.1073331832886,TSLA,2016,10,3
13.4233331680298,13.6093330383301,13.0866670608521,13.1006669998169,215698500,13.1006669998169,TSLA,2016,10,10
13.1366672515869,13.7773332595825,12.8000001907349,13.3393325805664,378631500,13.3393325805664,TSLA,2016,10,17
13.3999996185303,14.2466669082642,13.3219995498657,13.3313331604004,423048000,13.3313331604004,TSLA,2016,10,24
13.4993333816528,13.4993333816528,12.3973331451416,12.7040004730225,357070500,12.7040004730225,TSLA,2016,10,31
12.9060001373291,13.1660003662109,12.0279998779297,12.5706672668457,390744000,12.5706672668457,TSLA,2016,11,7
12.533332824707,12.8666667938232,11.8793325424194,12.3346672058105,359790000,12.3346672058105,TSLA,2016,11,14
12.3360004425049,13.1493330001831,12.247332572937,13.1099996566772,258336000,13.1099996566772,TSLA,2016,11,21
13.0319995880127,13.289999961853,12,12.0979995727539,325264500,12.0979995727539,TSLA,2016,11,28
12.167332649231,12.9226665496826,12.167332649231,12.8120002746582,282634500,12.8120002746582,TSLA,2016,12,5
12.8533334732056,13.533332824707,12.7453327178955,13.4993333816528,306453000,13.4993333816528,TSLA,2016,12,12
13.4993333816528,14.2299995422363,13.3226671218872,14.2226667404175,317496000,14.2226667404175,TSLA,2016,12,19
14.3253326416016,14.9200000762939,14.1120004653931,14.246000289917,275787000,14.246000289917,TSLA,2016,12,26
14.3240003585815,15.3540000915527,14.0640001296997,15.2673330307007,428646000,15.2673330307007,TSLA,2017,1,2
15.264666557312,15.8566665649414,15.0386667251587,15.8500003814697,317602500,15.8500003814697,TSLA,2017,1,9
15.7799997329712,16.5786666870117,15.6246671676636,16.3153324127197,304846500,16.3153324127197,TSLA,2017,1,16
16.3899993896484,17.2306671142578,16.3666667938232,16.8633327484131,340341000,16.8633327484131,TSLA,2017,1,23
16.8353328704834,17.0593338012695,16.4733333587647,16.7553329467773,248437500,16.7553329467773,TSLA,2017,1,30
16.7333335876465,18.0786666870117,16.708667755127,17.9486675262451,347703000,17.9486675262451,TSLA,2017,2,6
18.0493335723877,19.1593322753906,17.6100006103516,18.1486663818359,489856500,18.1486663818359,TSLA,2017,2,13
18.3633327484131,18.8966674804688,16.6800003051758,17.1333332061768,562777500,17.1333332061768,TSLA,2017,2,20
16.5446662902832,16.9899997711182,16.1340007781982,16.771333694458,429294000,16.771333694458,TSLA,2017,2,27
16.5273323059082,16.9260005950928,16.2000007629395,16.246000289917,262287000,16.246000289917,TSLA,2017,3,6
16.3213329315186,17.716667175293,16.1853332519531,17.4333324432373,443722500,17.4333324432373,TSLA,2017,3,13
17.3733329772949,17.6533336639404,16.6826667785645,17.5440006256104,353245500,17.5440006256104,TSLA,2017,3,20
17.3733329772949,18.7999992370605,17.3166675567627,18.5533332824707,380064000,18.5533332824707,TSLA,2017,3,27
19.1266670227051,20.3253326416016,18.9720001220703,20.1693325042725,630064500,20.1693325042725,TSLA,2017,4,3
20.6100006103516,20.9153327941895,19.6866664886475,20.2666664123535,430866000,20.2666664123535,TSLA,2017,4,10
20.1800003051758,20.6100006103516,19.8600006103516,20.3733329772949,325974000,20.3733329772949,TSLA,2017,4,17
20.6146678924561,20.9866676330566,20.3906669616699,20.9379997253418,367354500,20.9379997253418,TSLA,2017,4,24
20.992000579834,21.8439998626709,19.3840007781982,20.5566673278809,655126500,20.5566673278809,TSLA,2017,5,1
20.7266674041748,21.7999992370605,20.3880004882813,21.6539993286133,469500000,21.6539993286133,TSLA,2017,5,8
21.2253322601318,21.3466663360596,20.3540000915527,20.7220001220703,432417000,20.7220001220703,TSLA,2017,5,15
20.8533325195313,21.699333190918,20.2320003509521,21.6760005950928,397456500,21.6760005950928,TSLA,2017,5,22
21.7333335876465,22.992000579834,21.7173328399658,22.6566677093506,464167500,22.6566677093506,TSLA,2017,5,29
22.5666675567627,25.1246662139893,22.2806663513184,23.8213329315186,803881500,23.8213329315186,TSLA,2017,6,5
23.8659992218018,25.6166667938232,23.3746662139893,24.7600002288818,784522500,24.7600002288818,TSLA,2017,6,12
25,25.7993335723877,24.5200004577637,25.5633335113525,493302000,25.5633335113525,TSLA,2017,6,19
25.779333114624,25.796667098999,23.6066665649414,24.1073322296143,509587500,24.1073322296143,TSLA,2017,6,26
24.6826667785645,24.7566661834717,20.4200000762939,20.8813323974609,852802500,20.8813323974609,TSLA,2017,7,3
20.8600006103516,22.2066669464111,20.208667755127,21.8519992828369,749191500,21.8519992828369,TSLA,2017,7,10
21.7026672363281,22.1100006103516,20.8966674804688,21.8933334350586,490131000,21.8933334350586,TSLA,2017,7,17
22.0160007476807,23.1666679382324,21.7526664733887,22.3379993438721,504448500,22.3379993438721,TSLA,2017,7,24
22.3666667938232,23.818000793457,20.7479991912842,23.7940006256104,791004000,23.7940006256104,TSLA,2017,7,31
23.8233337402344,24.6666679382324,23.5166664123535,23.8579998016357,481876500,23.8579998016357,TSLA,2017,8,7
24.3086662292481,24.5106678009033,23.0533332824707,23.1639995574951,321810000,23.1639995574951,TSLA,2017,8,14
23.054666519165,23.7773323059082,22.1233329772949,23.203332901001,357609000,23.203332901001,TSLA,2017,8,21
23.1520004272461,23.8959999084473,22.5833320617676,23.6933326721191,275593500,23.6933326721191,TSLA,2017,8,28
23.5866661071777,23.699333190918,22.7706661224365,22.8933334350586,231438000,22.8933334350586,TSLA,2017,9,4
23.4233322143555,25.3333320617676,23.3333320617676,25.3206672668457,456723000,25.3206672668457,TSLA,2017,9,11
25.3500003814697,25.9740009307861,23.3920001983643,23.4060001373291,470049000,23.4060001373291,TSLA,2017,9,18
23.5433330535889,23.8313331604004,22.3600006103516,22.7399997711182,468738000,22.7399997711182,TSLA,2017,9,25
22.8346672058105,24.0066661834717,22.0853328704834,23.7919998168945,481096500,23.7919998168945,TSLA,2017,10,2
23.3099994659424,23.9853324890137,22.8446674346924,23.7046661376953,399007500,23.7046661376953,TSLA,2017,10,9
23.5839996337891,24.2000007629395,22.9559993743897,23.0066661834717,354001500,23.0066661834717,TSLA,2017,10,16
23.3253326416016,23.3299999237061,21.1106662750244,21.3913326263428,462544500,21.3913326263428,TSLA,2017,10,23
21.2786674499512,22.173999786377,19.5086669921875,20.4060001373291,706041000,20.4060001373291,TSLA,2017,10,30
20.466667175293,20.5573329925537,19.7533321380615,20.199333190918,398671500,20.199333190918,TSLA,2017,11,6
20.0086669921875,21.7779998779297,19.9406661987305,21.0033321380615,581953500,21.0033321380615,TSLA,2017,11,13
20.9193325042725,21.2153339385986,20.3166675567627,21.0366668701172,355060500,21.0366668701172,TSLA,2017,11,20
20.8833332061768,21.3333320617676,20.0820007324219,20.4353332519531,403759500,20.4353332519531,TSLA,2017,11,27
20.4333324432373,21.242000579834,20,21.0086669921875,388890000,21.0086669921875,TSLA,2017,12,4
20.9753322601318,23.1626663208008,20.9166679382324,22.8966674804688,534387000,22.8966674804688,TSLA,2017,12,11
22.9933338165283,23.1153335571289,21.6546669006348,21.6800003051758,402840000,21.6800003051758,TSLA,2017,12,18
21.5886669158936,21.5960006713867,20.6359996795654,20.7566661834717,257760000,20.7566661834717,TSLA,2017,12,25
20.7999992370605,21.6833324432373,20.3786678314209,21.1053333282471,351168000,21.1053333282471,TSLA,2018,1,1
21.0666675567627,22.9873332977295,21.033332824707,22.4146671295166,491797500,22.4146671295166,TSLA,2018,1,8
22.5026664733887,23.4866676330566,22.3199996948242,23.3346672058106,362278500,23.3346672058106,TSLA,2018,1,15
23.2933330535889,24.033332824707,22.3806667327881,22.8566665649414,423645000,22.8566665649414,TSLA,2018,1,22
22.6566677093506,23.9773330688477,22.5520000457764,22.9166679382324,353721000,22.9166679382324,TSLA,2018,1,29
22.5313339233398,23.2413330078125,19.6506671905518,20.6946678161621,596550000,20.6946678161621,TSLA,2018,2,5
21.0753326416016,22.8746662139893,20.4166679382324,22.3659992218018,394413000,22.3659992218018,TSLA,2018,2,12
22.2980003356934,23.6660003662109,22.1000003814697,23.4699993133545,300243000,23.4699993133545,TSLA,2018,2,19
23.5666675567627,23.9993324279785,21.5313339233398,22.3413333892822,407782500,22.3413333892822,TSLA,2018,2,26
22.1593322753906,22.5166664123535,21.449333190918,21.8113327026367,332847000,21.8113327026367,TSLA,2018,3,5
21.9073333740234,23.1473331451416,21.271333694458,21.4233322143555,523189500,21.4233322143555,TSLA,2018,3,12
21.1000003814697,21.496000289917,20.0300006866455,20.1026668548584,447025500,20.1026668548584,TSLA,2018,3,19
20.4893321990967,20.5060005187988,16.5473327636719,17.742000579834,876289500,17.742000579834,TSLA,2018,3,26
17.0839996337891,20.6186676025391,16.3059997558594,19.953332901001,1312447500,19.953332901001,TSLA,2018,4,2
20.0246677398682,20.6333332061768,19.2806663513184,20.0226669311523,654877500,20.0226669311523,TSLA,2018,4,9
19.9333324432373,20.0673332214355,18.8339996337891,19.3493328094482,474220500,19.3493328094482,TSLA,2018,4,16
19.4193325042725,19.6313323974609,18.4333324432373,19.6053333282471,349693500,19.6053333282471,TSLA,2018,4,23
19.5739994049072,20.4566669464111,18.3486671447754,19.6060009002686,656185500,19.6060009002686,TSLA,2018,4,30
19.8333320617676,20.8659992218018,19.67799949646,20.0706672668457,460002000,20.0706672668457,TSLA,2018,5,7
20.2213325500488,20.3293323516846,18.2666664123535,18.4546661376953,512287500,18.4546661376953,TSLA,2018,5,14
18.7553329467773,19.4326667785645,18.2280006408691,18.5900001525879,482479500,18.5900001525879,TSLA,2018,5,21
18.5673332214355,19.6673336029053,18.4099998474121,19.4546661376953,367506000,19.4546661376953,TSLA,2018,5,28
19.6226673126221,22,19.1159992218018,21.1773338317871,781662000,21.1773338317871,TSLA,2018,6,4
21.5006675720215,24.3113327026367,21.5,23.8780002593994,1002450000,23.8780002593994,TSLA,2018,6,11
23.6933326721191,24.9153327941895,22.1333332061768,22.242000579834,771780000,22.242000579834,TSLA,2018,6,18
22.007999420166,23.8013324737549,21.7199993133545,22.8633327484131,564118500,22.8633327484131,TSLA,2018,6,25
24.0046672821045,24.3186664581299,19.7479991912842,20.5933322906494,860764500,20.5933322906494,TSLA,2018,7,2
20.7993335723877,21.8453330993652,20.533332824707,21.257999420166,503151000,21.257999420166,TSLA,2018,7,9
20.7806663513184,21.7000007629395,20.4166679382324,20.9053325653076,472749000,20.9053325653076,TSLA,2018,7,16
20.1226673126221,20.7133331298828,19.5033321380615,19.8120002746582,569893500,19.8120002746582,TSLA,2018,7,23
19.7266674041748,23.6666679382324,19.0753326416016,23.211332321167,883378500,23.211332321167,TSLA,2018,7,30
23.0306663513184,25.8306674957275,22.6100006103516,23.699333190918,1391206500,23.699333190918,TSLA,2018,8,6
24.0753326416016,24.21266746521,20.2353324890137,20.3666667938232,773613000,20.3666667938232,TSLA,2018,8,13
19.4466667175293,21.8213329315186,19.2133331298828,21.521333694458,679056000,21.521333694458,TSLA,2018,8,20
21.2000007629395,21.496000289917,19.8479995727539,20.1106662750244,611514000,20.1106662750244,TSLA,2018,8,27
19.7959995269775,19.8793334960938,16.8166675567627,17.5493335723877,690660000,17.5493335723877,TSLA,2018,9,3
18.2173328399658,19.82200050354,18.0666675567627,19.6800003051758,698622000,19.6800003051758,TSLA,2018,9,10
19.3360004425049,20.3986663818359,18.3666667938232,19.9400005340576,661948500,19.9400005340576,TSLA,2018,9,17
19.8986663818359,20.9973335266113,17.3706665039063,17.6513328552246,889900500,17.6513328552246,TSLA,2018,9,24
20.3846664428711,21.1226673126221,17.3333320617676,17.4633331298828,1039122000,17.4633331298828,TSLA,2018,10,1
17.6346664428711,17.8506679534912,16.5179996490479,17.2520008087158,805765500,17.2520008087158,TSLA,2018,10,8
17.2706661224365,18.8466663360596,16.8999996185303,17.3333320617676,587679000,17.3333320617676,TSLA,2018,10,15
17.3786678314209,22.6599998474121,16.8393325805664,22.0599994659424,1394289000,22.0599994659424,TSLA,2018,10,22
22.4979991912842,23.2800006866455,21.4839992523193,23.0939998626709,705676500,23.0939998626709,TSLA,2018,10,29
22.7000007629395,23.8386669158936,22.0093326568604,23.3673324584961,512368500,23.3673324584961,TSLA,2018,11,5
23.224666595459,23.7133331298828,22.0226669311523,23.6206665039063,438934500,23.6206665039063,TSLA,2018,11,12
23.7560005187988,24.4500007629395,21.703332901001,21.7220001220703,399045000,21.7220001220703,TSLA,2018,11,19
21.6666679382324,23.4400005340576,21.6666679382324,23.3653335571289,407817000,23.3653335571289,TSLA,2018,11,26
24,25.2993335723877,23.3840007781982,23.8646678924561,541831500,23.8646678924561,TSLA,2018,12,3
24,25.191333770752,23.5413322448731,24.3806667327881,474792000,24.3806667327881,TSLA,2018,12,10
24.1333332061768,24.3799991607666,20.791332244873,21.318000793457,602053500,21.318000793457,TSLA,2018,12,17
20.8999996185303,22.4160003662109,19.6060009002686,22.257999420166,483556500,22.257999420166,TSLA,2018,12,24
22.5193328857422,22.6140003204346,19.8253326416016,21.1793327331543,484803000,21.1793327331543,TSLA,2018,12,31
21.4479999542236,23.2273330688477,21.1833324432373,23.1506671905518,466321500,23.1506671905518,TSLA,2019,1,7
22.8253326416016,23.466667175293,19.9820003509522,20.1506671905518,657346500,20.1506671905518,TSLA,2019,1,14
20.3213329315186,20.533332824707,18.6186676025391,19.8026676177979,597877500,19.8026676177979,TSLA,2019,1,21
19.5273323059082,21.0733337402344,19.1833324432373,20.8139991760254,632218500,20.8139991760254,TSLA,2019,1,28
20.8653335571289,21.6159992218018,19.8999996185303,20.3866672515869,472473000,20.3866672515869,TSLA,2019,2,4
20.7733325958252,21.2399997711182,20.0666675567627,20.525333404541,403419000,20.525333404541,TSLA,2019,2,11
20.4373321533203,20.7693328857422,19.3666667938232,19.6473331451416,389404500,19.6473331451416,TSLA,2019,2,18
19.8606662750244,21.3333320617676,19.2513332366943,19.6526660919189,897375000,19.6526660919189,TSLA,2019,2,25
19.8746662139893,19.9333324432373,18.0066661834717,18.9426670074463,966886500,18.9426670074463,TSLA,2019,3,4
18.9013328552246,19.6926670074463,18.2933330535889,18.3619995117188,654450000,18.3619995117188,TSLA,2019,3,11
18.3999996185303,18.5366668701172,17.5639991760254,17.6353321075439,655237500,17.6353321075439,TSLA,2019,3,18
17.3139991760254,18.6886672973633,16.9640007019043,18.6573333740234,586657500,18.6573333740234,TSLA,2019,3,25
18.8413333892822,19.7446670532227,17.3726673126221,18.3306674957275,874015500,18.3306674957275,TSLA,2019,4,1
18.5126667022705,18.7439994812012,17.7066669464111,17.8466663360596,599364000,17.8466663360596,TSLA,2019,4,8
17.9086666107178,18.3333320617676,17.242000579834,18.2173328399658,424714500,18.2173328399658,TSLA,2019,4,15
17.9333324432373,17.978666305542,15.4086666107178,15.6759996414185,1170429000,15.6759996414185,TSLA,2019,4,22
15.7239999771118,17.1073322296143,15.4333333969116,17.0020008087158,1181244000,17.0020008087158,TSLA,2019,4,29
16.6679992675781,17.2233333587647,15.7346668243408,15.9680004119873,612921000,15.9680004119873,TSLA,2019,5,6
15.4673328399658,15.6333332061768,13.9280004501343,14.0686674118042,759798000,14.0686674118042,TSLA,2019,5,13
13.5200004577637,13.8266668319702,12.4146671295166,12.7086668014526,1468485000,12.7086668014526,TSLA,2019,5,20
12.7466669082642,13,12.2733325958252,12.3439998626709,609220500,12.3439998626709,TSLA,2019,5,27
12.3673334121704,14.0666666030884,11.7993326187134,13.6333332061768,1149426000,13.6333332061768,TSLA,2019,6,3
14.0166673660278,14.8920001983643,13.8339996337891,14.3280000686646,795565500,14.3280000686646,TSLA,2019,6,10
14.3653326034546,15.6493330001831,14.2846670150757,14.7906665802002,775099500,14.7906665802002,TSLA,2019,6,17
14.8826665878296,15.1486673355103,14.4899997711182,14.8973331451416,504468000,14.8973331451416,TSLA,2019,6,24
15.3473329544067,16.1046676635742,14.8146667480469,15.539999961853,581088000,15.539999961853,TSLA,2019,7,1
15.4160003662109,16.3586673736572,15.1520004272461,16.3386669158936,568978500,16.3386669158936,TSLA,2019,7,8
16.533332824707,17.3306674957275,16.3239994049072,17.2119998931885,610812000,17.2119998931885,TSLA,2019,7,15
17.25,17.738000869751,14.8166666030884,15.2026672363281,830764500,15.2026672363281,TSLA,2019,7,22
15.1393327713013,16.445333480835,15.0686674118042,15.6226673126221,614347500,15.6226673126221,TSLA,2019,7,29
15.3066673278809,15.9866666793823,15.0500001907349,15.667332649231,398122500,15.667332649231,TSLA,2019,8,5
15.5326671600342,15.7333326339722,14.1033334732056,14.6626672744751,484990500,14.6626672744751,TSLA,2019,8,12
14.9473333358765,15.2726669311523,14.0666666030884,14.0933332443237,484900500,14.0933332443237,TSLA,2019,8,19
14.2399997711182,15.496000289917,14.1026668548584,15.0406665802002,422905500,15.0406665802002,TSLA,2019,8,26
14.9386672973633,15.3199996948242,14.6140003204346,15.163332939148,340497000,15.163332939148,TSLA,2019,9,2
15.3333330154419,16.8999996185303,15.2626667022705,16.3466663360596,504352500,16.3466663360596,TSLA,2019,9,9
16.3999996185303,16.5446662902832,15.8773326873779,16.041332244873,358687500,16.041332244873,TSLA,2019,9,16
16,16.5806674957275,14.5573329925537,16.1420001983643,744895500,16.1420001983643,TSLA,2019,9,23
16.2000007629395,16.3966674804688,14.9519996643066,15.4286670684814,611299500,15.4286670684814,TSLA,2019,9,30
15.3199996948242,16.7386665344238,15.2366666793823,16.5259990692139,575932500,16.5259990692139,TSLA,2019,10,7
16.5266666412354,17.6520004272461,16.4753322601318,17.1299991607666,507615000,17.1299991607666,TSLA,2019,10,14
17.2220001220703,22,16.6786670684814,21.8753337860107,1119138000,21.8753337860107,TSLA,2019,10,21
21.8360004425049,22.7226676940918,20.6533336639404,20.8873329162598,789709500,20.8873329162598,TSLA,2019,10,28
20.9866676330566,22.7666664123535,20.6173324584961,22.4759998321533,663117000,22.4759998321533,TSLA,2019,11,4
22.9300003051758,23.7553329467773,22.7999992370606,23.4780006408691,555601500,23.4780006408691,TSLA,2019,11,11
23.5279998779297,24.0799999237061,22,22.2026672363281,627463500,22.2026672363281,TSLA,2019,11,18
22.9546661376953,22.9713325500488,21.8066673278809,21.996000289917,424621500,21.996000289917,TSLA,2019,11,25
21.9599990844727,22.5906677246094,21.8166675567627,22.3926677703857,442773000,22.3926677703857,TSLA,2019,12,2
22.4393329620361,24.3473339080811,22.3386669158936,23.8926677703857,586260000,23.8926677703857,TSLA,2019,12,9
24.1700000762939,27.533332824707,24.1666679382324,27.0393333435059,1104777000,27.0393333435059,TSLA,2019,12,16
27.4519996643066,29.0206661224365,27.3333320617676,28.6919994354248,629308500,28.6919994354248,TSLA,2019,12,23
28.5860004425049,30.2666664123535,26.8053321838379,29.5340003967285,752740500,29.5340003967285,TSLA,2019,12,30
29.3646678924561,33.2533340454102,29.3333320617676,31.8766670227051,1508389500,31.8766670227051,TSLA,2020,1,6
32.9000015258789,36.4939994812012,32.7999992370606,34.033332824707,1623726000,34.033332824707,TSLA,2020,1,13
35.3499984741211,39.6333312988281,35.2273330688477,37.6546669006348,1247656500,37.6546669006348,TSLA,2020,1,20
36.1326675415039,43.533332824707,35.9519996643066,43.3713340759277,1318846500,43.3713340759277,TSLA,2020,1,27
44.9126663208008,64.5993347167969,44.9013328552246,49.8713340759277,3200578500,49.8713340759277,TSLA,2020,2,3
53.3333320617676,54.6660003662109,49,53.335334777832,1355883000,53.335334777832,TSLA,2020,2,10
56.1066665649414,62.9853324890137,55.490665435791,60.0666656494141,1106316000,60.0666656494141,TSLA,2020,2,17
55.9333343505859,57.5666656494141,40.7680015563965,44.5326652526856,1426024500,44.5326652526856,TSLA,2020,2,24
47.4173316955567,53.7986679077149,45.6180000305176,46.8986663818359,1268154000,46.8986663818359,TSLA,2020,3,2
40.3593330383301,44.533332824707,33.466667175293,36.441333770752,1313100000,36.441333770752,TSLA,2020,3,9
31.2999992370606,32.9913330078125,23.3673324584961,28.5020008087158,1901269500,28.5020008087158,TSLA,2020,3,16
28.9066677093506,37.3333320617676,27.3666667938232,34.2906684875488,1384957500,34.2906684875488,TSLA,2020,3,23
34.017333984375,36.1973342895508,29.7600002288818,32.0006675720215,1283149500,32.0006675720215,TSLA,2020,3,30
34.0800018310547,38.3453330993652,33.1973342895508,38.2000007629395,886914000,38.2000007629395,TSLA,2020,4,6
39.3440017700195,51.6633338928223,38.7019996643066,50.259334564209,1656225000,50.259334564209,TSLA,2020,4,13
48.8466682434082,51.0379981994629,44.9193344116211,48.3433341979981,1133548500,48.3433341979981,TSLA,2020,4,20
49.173999786377,57.9879989624024,45.5359992980957,46.7546653747559,1696846500,46.7546653747559,TSLA,2020,4,27
46.7333335876465,54.9333343505859,46.533332824707,54.6279983520508,1124493000,54.6279983520508,TSLA,2020,5,4
52.7006683349609,56.2193336486816,50.8866653442383,53.2779998779297,1135389000,53.2779998779297,TSLA,2020,5,11
55.1853332519531,55.6479988098145,53.0666656494141,54.458667755127,762805500,54.458667755127,TSLA,2020,5,18
55.6333312988281,55.6666679382324,52.3333320617676,55.6666679382324,579889500,55.6666679382324,TSLA,2020,5,25
57.2000007629395,60.5773315429688,56.939998626709,59.0439987182617,797313000,59.0439987182617,TSLA,2020,6,1
61.2666664123535,68.498664855957,60.6106681823731,62.3520011901856,1152093000,62.3520011901856,TSLA,2020,6,8
61.1860008239746,67.9466705322266,60.5666656494141,66.7266693115234,871060500,66.7266693115234,TSLA,2020,6,15
66.663330078125,67.466667175293,62.4766654968262,63.982666015625,626950500,63.982666015625,TSLA,2020,6,22
64.6006698608399,81.8666687011719,63.2346687316895,80.5773315429688,847828500,80.5773315429688,TSLA,2020,6,29
85.112663269043,103.261329650879,84.4026641845703,102.976669311523,1401391500,102.976669311523,TSLA,2020,7,6
110.599998474121,119.666000366211,95.4000015258789,100.055999755859,1536031500,100.055999755859,TSLA,2020,7,13
101.267333984375,112.599998474121,91.102668762207,94.466667175293,1366722000,94.466667175293,TSLA,2020,7,20
95.6666641235352,104.313331604004,94.1999969482422,95.3840026855469,916702500,95.3840026855469,TSLA,2020,7,27
96.6133346557617,101.827331542969,94.3339996337891,96.8473358154297,555912000,96.8473358154297,TSLA,2020,8,3
96.533332824707,111.25333404541,91,110.047332763672,1064706000,110.047332763672,TSLA,2020,8,10
111.800003051758,139.699325561523,111.522003173828,136.665328979492,1365352500,136.665328979492,TSLA,2020,8,17
141.751998901367,154.565994262695,128.501327514648,147.559997558594,1331041500,147.559997558594,TSLA,2020,8,24
148.203338623047,167.496673583984,124.00666809082,139.440002441406,1506928800,139.440002441406,TSLA,2020,8,31
118.666664123535,132.996673583984,109.959999084473,124.23999786377,1021738800,124.23999786377,TSLA,2020,9,7
126.983329772949,153.979995727539,124.433334350586,147.383331298828,1247352300,147.383331298828,TSLA,2020,9,14
151.043334960938,151.893325805664,117.099998474121,135.779998779297,1343704200,135.779998779297,TSLA,2020,9,21
141.539993286133,149.626663208008,137.199996948242,138.363327026367,810768000,138.363327026367,TSLA,2020,9,28
141.116668701172,146.33332824707,135.350006103516,144.66667175293,619030800,144.66667175293,TSLA,2020,10,5
147.33332824707,155.300003051758,145.533340454102,146.556671142578,568748400,146.556671142578,TSLA,2020,10,12
148.746673583984,149,135.793334960938,140.210006713867,522074400,140.210006713867,TSLA,2020,10,19
137.210006713867,143.5,126.370002746582,129.346664428711,424631100,129.346664428711,TSLA,2020,10,26
131.33332824707,146.66667175293,130.766662597656,143.316665649414,436909200,143.316665649414,TSLA,2020,11,2
146.5,150.83332824707,132.009994506836,136.16667175293,366303300,136.16667175293,TSLA,2020,11,9
136.309997558594,169.536666870117,134.696670532227,163.203338623047,784374300,163.203338623047,TSLA,2020,11,16
167.83332824707,199.593338012695,167.263336181641,195.253326416016,571200300,195.253326416016,TSLA,2020,11,23
200.736663818359,202.600006103516,180.403335571289,199.679992675781,668506800,199.679992675781,TSLA,2020,11,30
201.639999389648,218.106674194336,188.779998779297,203.330001831055,916272300,203.330001831055,TSLA,2020,12,7
206.33332824707,231.66667175293,201.66667175293,231.66667175293,1252812600,231.66667175293,TSLA,2020,12,14
222.080001831055,222.83332824707,204.74333190918,220.589996337891,497399700,220.589996337891,TSLA,2020,12,21
224.836669921875,239.573333740234,218.33332824707,235.223327636719,443055900,235.223327636719,TSLA,2020,12,28
239.820007324219,294.829986572266,239.063339233398,293.339996337891,756413400,293.339996337891,TSLA,2021,1,4
283.133331298828,289.333343505859,267.873321533203,275.386657714844,626786100,275.386657714844,TSLA,2021,1,11
279.266662597656,286.5,276.206665039063,282.213317871094,274861500,282.213317871094,TSLA,2021,1,18
285,300.133331298828,260.033325195313,264.510009765625,459023400,264.510009765625,TSLA,2021,1,25
271.429992675781,293.5,265.186676025391,284.07666015625,307381200,284.07666015625,TSLA,2021,2,1
289.890014648438,292.589996337891,261.776672363281,272.040008544922,350779800,272.040008544922,TSLA,2021,2,8
272.666656494141,273.666656494141,254.003326416016,260.433319091797,248142600,260.433319091797,TSLA,2021,2,15
254.213333129883,256.166656494141,206.33332824707,225.16667175293,662270100,225.16667175293,TSLA,2021,2,22
230.036666870117,240.369995117188,179.830001831055,199.316665649414,709177200,199.316665649414,TSLA,2021,3,1
200.183334350586,239.283340454102,186.263336181641,231.24333190918,749261100,231.24333190918,TSLA,2021,3,8
231.363327026367,237.726669311523,208.206665039063,218.289993286133,534067800,218.289993286133,TSLA,2021,3,15
228.196670532227,233.206665039063,199.963333129883,206.236663818359,530631000,206.236663818359,TSLA,2021,3,22
205.213333129883,230.806671142578,197.003326416016,220.58332824707,410115300,220.58332824707,TSLA,2021,3,29
235.903335571289,236.053329467773,222.613327026367,225.67333984375,425356200,225.67333984375,TSLA,2021,4,5
228.566665649414,260.263336181641,227.363327026367,246.593338012695,535902900,246.593338012695,TSLA,2021,4,12
239.866668701172,251.25666809082,230.600006103516,243.133331298828,511413000,243.133331298828,TSLA,2021,4,19
247,249.766662597656,222.046661376953,236.479995727539,457051800,236.479995727539,TSLA,2021,4,26
234.600006103516,235.33332824707,216.66667175293,224.123336791992,389814300,224.123336791992,TSLA,2021,5,3
221.633331298828,221.683334350586,186.550003051758,196.580001831055,567827100,196.580001831055,TSLA,2021,5,10
191.850006103516,198.893325805664,182.32666015625,193.626663208008,496953300,193.626663208008,TSLA,2021,5,17
193.866668701172,211.863327026367,191.216659545898,208.406661987305,420932700,208.406661987305,TSLA,2021,5,24
209.266662597656,211.266662597656,190.406661987305,199.683334350586,286609500,199.683334350586,TSLA,2021,5,31
197.276672363281,207.696670532227,194.293334960938,203.296661376953,315919800,203.296661376953,TSLA,2021,6,7
204.07666015625,209.449996948242,197.83332824707,207.770004272461,322783500,207.770004272461,TSLA,2021,6,14
208.160003662109,232.539993286133,202.960006713867,223.956665039062,460649700,223.956665039062,TSLA,2021,6,21
223.880004882813,233.33332824707,223.440002441406,226.300003051758,310870200,226.300003051758,TSLA,2021,6,28
227.236663818359,228,206.820007324219,218.983337402344,248970900,218.983337402344,TSLA,2021,7,5
220.733337402344,231.093338012695,212.626663208008,214.740005493164,315344700,214.740005493164,TSLA,2021,7,12
209.963333129883,221.619995117188,207.096664428711,214.460006713867,241344300,214.460006713867,TSLA,2021,7,19
216.990005493164,232.509994506836,209.080001831055,229.066665649414,402622500,229.066665649414,TSLA,2021,7,26
233.33332824707,242.313339233398,232.543334960938,233.033340454102,302343900,233.033340454102,TSLA,2021,8,2
236.723327636719,243.300003051758,233.133331298828,239.056671142578,216416400,239.056671142578,TSLA,2021,8,9
235.023330688477,236.5,216.279998779297,226.753326416016,287710500,226.753326416016,TSLA,2021,8,16
228.479995727539,238.990005493164,226.91667175293,237.306671142578,219125100,237.306671142578,TSLA,2021,8,23
238.240005493164,247.330001831055,237.57666015625,244.523330688477,242061900,244.523330688477,TSLA,2021,8,30
246.66667175293,254.816665649414,244.839996337891,245.42333984375,204284100,245.42333984375,TSLA,2021,9,6
246.736663818359,253.679992675781,236.283340454102,253.163330078125,296888100,253.163330078125,TSLA,2021,9,13
244.853332519531,258.266662597656,239.539993286133,258.130004882813,268605600,258.130004882813,TSLA,2021,9,20
257.706665039063,266.333343505859,254.529998779297,258.406677246094,328147200,258.406677246094,TSLA,2021,9,27
265.5,268.989990234375,257.739990234375,261.829986572266,298449300,261.829986572266,TSLA,2021,10,4
262.549987792969,281.070007324219,261.833343505859,281.010009765625,244536600,281.010009765625,TSLA,2021,10,11
283.929992675781,303.333343505859,283.823333740234,303.226654052734,329948100,303.226654052734,TSLA,2021,10,18
316.843322753906,371.736663818359,314.733337402344,371.333343505859,662775600,371.333343505859,TSLA,2021,10,25
381.666656494141,414.496673583984,372.886657714844,407.363342285156,541323600,407.363342285156,TSLA,2021,11,1
383.263336181641,399,329.103332519531,344.473327636719,549971700,344.473327636719,TSLA,2021,11,8
339.209991455078,379.573333740234,326.200012207031,379.019989013672,405913800,379.019989013672,TSLA,2021,11,15
387.443328857422,400.649993896484,354,360.640014648438,310455900,360.640014648438,TSLA,2021,11,22
366.996673583984,390.946655273438,333.4033203125,338.323333740234,373556700,338.323333740234,TSLA,2021,11,29
333.836669921875,357.459991455078,316.833343505859,339.010009765625,298756800,339.010009765625,TSLA,2021,12,6
333.696655273438,335,303.013336181641,310.856658935547,407779800,310.856658935547,TSLA,2021,12,13
303.566680908203,357.660003662109,295.373321533203,355.666656494141,314345400,355.666656494141,TSLA,2021,12,20
357.890014648438,373,351.049987792969,352.260009765625,275398500,352.260009765625,TSLA,2021,12,27
382.583343505859,402.666656494141,336.666656494141,342.320007324219,458800800,342.320007324219,TSLA,2022,1,3
333.333343505859,371.866668701172,326.666656494141,349.869995117188,411751500,349.869995117188,TSLA,2022,1,10
342.203338623047,356.929992675781,313.5,314.633331298828,316090500,314.633331298828,TSLA,2022,1,17
301.586669921875,329.230010986328,264.003326416016,282.116668701172,624927600,282.116668701172,TSLA,2022,1,24
290.9033203125,314.566680908203,287.350006103516,307.773345947266,396848100,307.773345947266,TSLA,2022,1,31
307.929992675781,315.92333984375,283.566680908203,286.666656494141,309755700,286.666656494141,TSLA,2022,2,7
287.190002441406,308.809997558594,279.203338623047,285.660003662109,300017100,285.660003662109,TSLA,2022,2,14
278.043334960938,285.57666015625,233.33332824707,269.956665039063,389934900,269.956665039063,TSLA,2022,2,21
271.670013427734,296.626678466797,271.570007324219,279.429992675781,377040300,279.429992675781,TSLA,2022,2,28
285.433319091797,288.713317871094,260.723327636719,265.116668701172,337762800,265.116668701172,TSLA,2022,3,7
260.203338623047,302.616668701172,252.013336181641,301.796661376953,389019300,301.796661376953,TSLA,2022,3,14
304.993347167969,346.899993896484,302.363342285156,336.880004882813,439478700,336.880004882813,TSLA,2022,3,21
355.033325195313,371.589996337891,351.200012207031,361.529998779297,339241800,361.529998779297,TSLA,2022,3,28
363.126678466797,384.290008544922,340.513336181641,341.829986572266,385920300,341.829986572266,TSLA,2022,4,4
326.799987792969,342.079986572266,324.366668701172,328.333343505859,238876500,328.333343505859,TSLA,2022,4,11
329.676666259766,364.073333740234,324.470001220703,335.016662597656,347387100,335.016662597656,TSLA,2022,4,18
326.323333740234,336.206665039063,273.899993896484,290.253326416016,494512800,290.253326416016,TSLA,2022,4,25
286.92333984375,318.5,281.036682128906,288.549987792969,386556900,288.549987792969,TSLA,2022,5,2
278.816680908203,281.876678466797,226.66667175293,256.529998779297,504900300,256.529998779297,TSLA,2022,5,9
255.720001220703,256.586669921875,211,221.300003051758,489416400,221.300003051758,TSLA,2022,5,16
218.339996337891,253.266662597656,206.856674194336,253.210006713867,465433500,253.210006713867,TSLA,2022,5,23
257.946655273438,264.209991455078,233.41667175293,234.516662597656,385029300,234.516662597656,TSLA,2022,5,30
244.353332519531,255.546661376953,227.913330078125,232.229995727539,427251600,232.229995727539,TSLA,2022,6,6
223.16667175293,235.663330078125,208.693328857422,216.759994506836,519920400,216.759994506836,TSLA,2022,6,13
224.603332519531,246.83332824707,224.33332824707,245.706665039063,423873900,245.706665039063,TSLA,2022,6,20
249.366668701172,252.070007324219,218.863327026367,227.263336181641,431527500,227.263336181641,TSLA,2022,6,27
223,254.979995727539,216.16667175293,250.763336181641,340219500,250.763336181641,TSLA,2022,7,4
252.103332519531,253.063339233398,225.033340454102,240.066665649414,433367100,240.066665649414,TSLA,2022,7,11
244.936660766602,280.786682128906,236.976669311523,272.243347167969,497796900,272.243347167969,TSLA,2022,7,18
272.216674804688,298.320007324219,256.263336181641,297.149993896484,399040200,297.149993896484,TSLA,2022,7,25
301.276672363281,313.606658935547,285.543334960938,288.170013427734,478140600,288.170013427734,TSLA,2022,8,1
295,305.200012207031,279.353332519531,300.029998779297,429969600,300.029998779297,TSLA,2022,8,8
301.786682128906,314.666656494141,292.5,296.666656494141,355157400,296.666656494141,TSLA,2022,8,15
291.913330078125,303.646667480469,286.296661376953,288.089996337891,287481800,288.089996337891,TSLA,2022,8,22
282.829986572266,288.480010986328,266.149993896484,270.209991455078,249690900,270.209991455078,TSLA,2022,8,29
272.679992675781,299.850006103516,265.739990234375,299.679992675781,213940100,299.679992675781,TSLA,2022,9,5
300.720001220703,309.119995117188,290.399993896484,303.350006103516,341416200,303.350006103516,TSLA,2022,9,12
300.089996337891,313.799987792969,272.820007324219,275.329986572266,318723500,275.329986572266,TSLA,2022,9,19
271.829986572266,289,262.470001220703,265.25,320014100,265.25,TSLA,2022,9,26
254.5,257.5,222.020004272461,223.070007324219,448139900,223.070007324219,TSLA,2022,10,3
223.929992675781,226.990005493164,204.160003662109,204.990005493164,397406400,204.990005493164,TSLA,2022,10,10
210.039993286133,229.820007324219,202,214.440002441406,415404100,214.440002441406,TSLA,2022,10,17
205.820007324219,233.809997558594,198.589996337891,228.520004272461,412758400,228.520004272461,TSLA,2022,10,24
226.190002441406,237.399993896484,203.080001831055,207.470001220703,342474400,207.470001220703,TSLA,2022,10,31
208.649993896484,208.899993896484,177.119995117188,195.970001220703,596889200,195.970001220703,TSLA,2022,11,7
192.770004272461,200.820007324219,176.550003051758,180.190002441406,390472900,180.190002441406,TSLA,2022,11,14
175.850006103516,185.199996948242,166.190002441406,182.860000610352,331544400,182.860000610352,TSLA,2022,11,21
179.960006713867,198.919998168945,178.75,194.860000610352,439140800,194.860000610352,TSLA,2022,11,28
189.440002441406,191.270004272461,169.059997558594,179.050003051758,471983600,179.050003051758,TSLA,2022,12,5
176.100006103516,177.369995117188,150.039993286133,150.229995727539,687706200,150.229995727539,TSLA,2022,12,12
154,155.25,121.019996643066,123.150001525879,821451300,123.150001525879,TSLA,2022,12,19
117.5,124.480003356934,108.23999786377,123.180000305176,809414500,123.180000305176,TSLA,2022,12,26
118.470001220703,118.800003051758,101.809997558594,113.059997558594,790689200,113.059997558594,TSLA,2023,1,2
118.959999084473,125.949996948242,114.919998168945,122.400001525879,891852300,122.400001525879,TSLA,2023,1,9
125.699996948242,136.679992675781,124.309997558594,133.419998168945,691307300,133.419998168945,TSLA,2023,1,16
135.869995117188,180.679992675781,134.270004272461,177.899993896484,1095958300,177.899993896484,TSLA,2023,1,23
178.050003051758,199,162.779998779297,189.979995727539,1091608900,189.979995727539,TSLA,2023,1,30
193.009994506836,214,189.550003051758,196.889999389648,973057500,196.889999389648,TSLA,2023,2,6
194.419998168945,217.649993896484,187.610000610352,208.309997558594,1013262600,208.309997558594,TSLA,2023,2,13
204.990005493164,209.710006713867,191.779998779297,196.880004882813,660435200,196.880004882813,TSLA,2023,2,20
202.029998779297,211.229995727539,186.009994506836,197.789993286133,806720000,197.789993286133,TSLA,2023,2,27
198.539993286133,198.600006103516,168.440002441406,173.440002441406,789636400,173.440002441406,TSLA,2023,3,6
167.460006713867,186.220001220703,163.910003662109,180.130004882813,711837700,180.130004882813,TSLA,2023,3,13
178.080001831055,200.660003662109,176.350006103516,190.410003662109,693958500,190.410003662109,TSLA,2023,3,20
194.419998168945,207.789993286133,185.429992675781,207.460006713867,623640500,207.460006713867,TSLA,2023,3,27
199.910003662109,202.690002441406,179.740005493164,185.059997558594,553750100,185.059997558594,TSLA,2023,4,3
179.940002441406,191.580001831055,176.110000610352,185,617553500,185,TSLA,2023,4,10
186.320007324219,189.690002441406,160.559997558594,165.080001831055,668971700,165.080001831055,TSLA,2023,4,17
164.649993896484,165.649993896484,152.369995117188,164.309997558594,664901000,164.309997558594,TSLA,2023,4,24
163.169998168945,170.789993286133,158.830001831055,170.059997558594,559552100,170.059997558594,TSLA,2023,5,1
173.720001220703,177.380004882813,166.559997558594,167.979995727539,582522100,167.979995727539,TSLA,2023,5,8
167.660003662109,181.949996948242,164.350006103516,180.139999389648,574899400,180.139999389648,TSLA,2023,5,15
180.699996948242,198.600006103516,178.220001220703,193.169998168945,685490800,193.169998168945,TSLA,2023,5,22
200.100006103516,217.25,195.119995117188,213.970001220703,591689300,213.970001220703,TSLA,2023,5,29
217.800003051758,252.419998168945,212.529998779297,244.399993896484,848137500,244.399993896484,TSLA,2023,6,5
247.940002441406,263.600006103516,244.589996337891,260.540008544922,811032600,260.540008544922,TSLA,2023,6,12
261.5,276.989990234375,248.25,256.600006103516,720868300,256.600006103516,TSLA,2023,6,19
250.070007324219,264.450012207031,240.699996948242,261.769989013672,748280600,261.769989013672,TSLA,2023,6,26
276.489990234375,284.25,272.880004882813,274.429992675781,485150900,274.429992675781,TSLA,2023,7,3
276.470001220703,285.299987792969,265.100006103516,281.380004882813,539522500,281.380004882813,TSLA,2023,7,10
286.630004882813,299.290008544922,255.800003051758,260.019989013672,722568100,260.019989013672,TSLA,2023,7,17
255.850006103516,272.899993896484,254.119995117188,266.440002441406,560265300,266.440002441406,TSLA,2023,7,24
267.480010986328,269.079986572266,250.490005493164,253.860000610352,466312800,253.860000610352,TSLA,2023,7,31
251.449996948242,253.649993896484,238.020004272461,242.649993896484,517701600,242.649993896484,TSLA,2023,8,7
235.699996948242,240.660003662109,212.360000610352,215.490005493164,555809500,215.490005493164,TSLA,2023,8,14
221.550003051758,240.820007324219,220.580001831055,238.589996337891,573767800,238.589996337891,TSLA,2023,8,21
242.580001831055,261.179992675781,235.350006103516,245.009994506836,604843900,245.009994506836,TSLA,2023,8,28
245,258,243.270004272461,248.5,480110000,248.5,TSLA,2023,9,4
264.269989013672,278.980010986328,260.609985351563,274.390014648438,663474100,274.390014648438,TSLA,2023,9,11
271.160003662109,273.929992675781,244.479995727539,244.880004882813,574317200,244.880004882813,TSLA,2023,9,18
243.380004882813,249.550003051758,234.580001831055,246.380004882813,460038700,246.380004882813,TSLA,2023,9,25
6.8125,6.83050012588501,6.44000005722046,6.5,693216000,6.5,AMZN,2010,1,1
6.52799987792969,6.68400001525879,6.28749990463257,6.36749982833862,964086000,6.36749982833862,AMZN,2010,1,8
6.45900011062622,6.48250007629395,6.21649980545044,6.33099985122681,866288000,6.33099985122681,AMZN,2010,1,15
6.28000020980835,6.38350009918213,5.9060001373291,6.30149984359741,1504204000,6.30149984359741,AMZN,2010,1,22
6.48850011825562,6.59250020980835,5.69099998474121,5.79699993133545,2310306000,5.79699993133545,AMZN,2010,1,29
5.79400014877319,6.05000019073486,5.70499992370606,6.00449991226196,894294000,6.00449991226196,AMZN,2010,2,5
5.94950008392334,6.02500009536743,5.74100017547607,5.90399980545044,715022000,5.90399980545044,AMZN,2010,2,12
5.89550018310547,5.98999977111816,5.79250001907349,5.90999984741211,758288000,5.90999984741211,AMZN,2010,2,19
5.89400005340576,6.44250011444092,5.84999990463257,6.42649984359741,901314000,6.42649984359741,AMZN,2010,2,26
6.45650005340576,6.68100023269653,6.35349988937378,6.67899990081787,626250000,6.67899990081787,AMZN,2010,3,5
6.71000003814697,6.71000003814697,6.43149995803833,6.63800001144409,519852000,6.63800001144409,AMZN,2010,3,12
6.6855001449585,6.84549999237061,6.3600001335144,6.73649978637695,788150000,6.73649978637695,AMZN,2010,3,19
6.74499988555908,6.90950012207031,6.55900001525879,6.59049987792969,615434000,6.59049987792969,AMZN,2010,3,26
6.64249992370606,7.0625,6.53900003433228,7.0479998588562,648026000,7.0479998588562,AMZN,2010,4,2
7.03599977493286,7.35449981689453,6.95349979400635,7.29099988937378,639436000,7.29099988937378,AMZN,2010,4,9
7.24399995803833,7.55450010299683,6.95650005340576,7.50449991226196,825414000,7.50449991226196,AMZN,2010,4,16
7.26900005340576,7.45450019836426,6.93450021743774,7.08650016784668,1049640000,7.08650016784668,AMZN,2010,4,23
7.07000017166138,7.07000017166138,6.03000020980835,6.4355001449585,881660000,6.4355001449585,AMZN,2010,4,30
6.39849996566773,6.84950017929077,6.18800020217896,6.57350015640259,732450000,6.57350015640259,AMZN,2010,5,7
6.51800012588501,6.5625,5.93900012969971,5.9854998588562,624692000,5.9854998588562,AMZN,2010,5,14
5.89499998092651,6.34250020980835,5.87599992752075,6.33500003814697,622570000,6.33500003814697,AMZN,2010,5,21
6.30350017547607,6.45749998092651,6.08249998092651,6.43800020217896,353118000,6.43800020217896,AMZN,2010,5,28
6.31650018692017,6.40999984741211,5.78999996185303,6.16050004959106,739590000,6.16050004959106,AMZN,2010,6,4
6.06949996948242,6.39900016784668,6.0145001411438,6.29449987411499,402238000,6.29449987411499,AMZN,2010,6,11
6.32399988174439,6.37400007247925,5.84000015258789,5.91650009155273,571942000,5.91650009155273,AMZN,2010,6,18
5.90700006484985,6.08799982070923,5.30049991607666,5.5479998588562,850374000,5.5479998588562,AMZN,2010,6,25
5.5460000038147,5.87400007247925,5.42799997329712,5.81099987030029,428248000,5.81099987030029,AMZN,2010,7,2
5.8274998664856,6.24399995803833,5.73250007629395,6.10300016403198,544890000,6.10300016403198,AMZN,2010,7,9
6.06400012969971,6.09600019454956,5.84999990463257,6.00349998474121,761178000,6.00349998474121,AMZN,2010,7,16
5.29650020599365,5.96400022506714,5.28999996185303,5.84299993515015,1460062000,5.84299993515015,AMZN,2010,7,23
5.77650022506714,6.42350006103516,5.72550010681152,6.3914999961853,640562000,6.3914999961853,AMZN,2010,7,30
6.33599996566773,6.5,6.17749977111816,6.32800006866455,515350000,6.32800006866455,AMZN,2010,8,6
6.30299997329712,6.54050016403198,6.15199995040894,6.37849998474121,530600000,6.37849998474121,AMZN,2010,8,13
6.3600001335144,6.46099996566773,6.15899991989136,6.24300003051758,468802000,6.24300003051758,AMZN,2010,8,20
6.27299976348877,6.76049995422363,6.11250019073486,6.76049995422363,505546000,6.76049995422363,AMZN,2010,8,27
6.84450006484985,7.06850004196167,6.82250022888184,7.01900005340576,425014000,7.01900005340576,AMZN,2010,9,3
7.03749990463257,7.41149997711182,7.0019998550415,7.4064998626709,503420000,7.4064998626709,AMZN,2010,9,10
7.44500017166138,7.7960000038147,7.32499980926514,7.64249992370606,698580000,7.64249992370606,AMZN,2010,9,17
7.77150011062622,8.08899974822998,7.74450016021729,7.85300016403198,808492000,7.85300016403198,AMZN,2010,9,24
7.85400009155273,8.0605001449585,7.6100001335144,7.81349992752075,606654000,7.81349992752075,AMZN,2010,10,1
7.75899982452393,7.84749984741211,7.57000017166138,7.77650022506714,526850000,7.77650022506714,AMZN,2010,10,8
7.9210000038147,8.30650043487549,7.82849979400635,8.24849987030029,865294000,8.24849987030029,AMZN,2010,10,15
8.1225004196167,8.59949970245361,8.11349964141846,8.3420000076294,758902000,8.3420000076294,AMZN,2010,10,22
8.28999996185303,8.62650012969971,8.07600021362305,8.44649982452393,560128000,8.44649982452393,AMZN,2010,10,29
8.46749973297119,8.66849994659424,8.42949962615967,8.51850032806397,520576000,8.51850032806397,AMZN,2010,11,5
8.50599956512451,8.5629997253418,7.83850002288818,8.20849990844727,682616000,8.20849990844727,AMZN,2010,11,12
8.19750022888184,8.89449977874756,8.14200019836426,8.86250019073486,542302000,8.86250019073486,AMZN,2010,11,19
8.86800003051758,9.09200000762939,8.69600009918213,8.82649993896484,640730000,8.82649993896484,AMZN,2010,11,26
8.77499961853027,9.07349967956543,8.6899995803833,8.74250030517578,478424000,8.74250030517578,AMZN,2010,12,3
8.74400043487549,8.94999980926514,8.6545000076294,8.90200042724609,427706000,8.90200042724609,AMZN,2010,12,10
8.92049980163574,9.28250026702881,8.85099983215332,9.12950038909912,485798000,9.12950038909912,AMZN,2010,12,17
9.09500026702881,9.22749996185303,9.02050018310547,9.13749980926514,186114000,9.13749980926514,AMZN,2010,12,24
9.09799957275391,9.38500022888184,8.97550010681152,9.29300022125244,408272000,9.29300022125244,AMZN,2010,12,31
9.39400005340576,9.42249965667725,9.1254997253418,9.27649974822998,349158000,9.27649974822998,AMZN,2011,1,7
9.27499961853027,9.57999992370605,9.05000019073486,9.09799957275391,343026000,9.09799957275391,AMZN,2011,1,14
9.14999961853027,9.25,8.70750045776367,9.22249984741211,708282000,9.22249984741211,AMZN,2011,1,21
8.57250022888184,8.76000022888184,8.34500026702881,8.6855001449585,798772000,8.6855001449585,AMZN,2011,1,28
8.69999980926514,9.36200046539307,8.6875,9.3105001449585,620830000,9.3105001449585,AMZN,2011,2,4
9.27799987792969,9.56999969482422,9.26550006866455,9.38799953460693,409876000,9.38799953460693,AMZN,2011,2,11
9.3769998550415,9.42500019073486,8.7194995880127,8.88749980926514,399084000,8.88749980926514,AMZN,2011,2,18
8.94750022888184,9.03750038146973,8.41749954223633,8.63949966430664,522912000,8.63949966430664,AMZN,2011,2,25
8.63099956512451,8.63749980926514,8.19499969482422,8.30700016021729,563670000,8.30700016021729,AMZN,2011,3,4
8.27499961853027,8.46000003814697,8.03800010681152,8.04850006103516,504918000,8.04850006103516,AMZN,2011,3,11
8.05949974060059,8.60000038146973,8.0295000076294,8.55500030517578,522274000,8.55500030517578,AMZN,2011,3,18
8.58199977874756,9.07849979400635,8.46249961853027,9.00650024414063,485300000,9.00650024414063,AMZN,2011,3,25
9.07900047302246,9.41349983215332,8.92949962615967,9.24549961090088,508688000,9.24549961090088,AMZN,2011,4,1
9.26299953460693,9.32450008392334,8.96800041198731,9.09099960327148,403250000,9.09099960327148,AMZN,2011,4,8
9.05000019073486,9.29850006103516,8.76850032806397,9.29450035095215,379010000,9.29450035095215,AMZN,2011,4,15
9.28250026702881,9.89000034332275,9.03699970245361,9.75349998474121,911222000,9.75349998474121,AMZN,2011,4,22
9.7189998626709,10.1709995269775,9.68900012969971,9.85550022125244,665780000,9.85550022125244,AMZN,2011,4,29
9.95499992370605,10.3094997406006,9.82800006866455,10.3035001754761,506684000,10.3035001754761,AMZN,2011,5,6
10.2849998474121,10.3194999694824,9.56849956512451,9.9399995803833,584808000,9.9399995803833,AMZN,2011,5,13
9.89750003814697,9.98999977111816,9.54399967193604,9.75,385804000,9.75,AMZN,2011,5,20
9.73799991607666,9.92199993133545,9.52799987792969,9.68249988555908,245034000,9.68249988555908,AMZN,2011,5,27
9.56149959564209,9.66049957275391,9.25899982452393,9.48400020599365,429218000,9.48400020599365,AMZN,2011,6,3
9.46249961853027,9.6225004196167,9.07950019836426,9.18249988555908,478788000,9.18249988555908,AMZN,2011,6,10
9.32549953460693,9.76000022888184,9.23200035095215,9.70800018310547,421516000,9.70800018310547,AMZN,2011,6,17
9.69400024414062,10.3125,9.56750011444092,10.2244997024536,451950000,10.2244997024536,AMZN,2011,6,24
10.2775001525879,10.8900003433228,10.1805000305176,10.8369998931885,266928000,10.8369998931885,AMZN,2011,7,1
10.7150001525879,10.9160003662109,10.4689998626709,10.5190000534058,397194000,10.5190000534058,AMZN,2011,7,8
10.6540002822876,11.0100002288818,10.4145002365112,10.6604995727539,386522000,10.6604995727539,AMZN,2011,7,15
10.6929998397827,11.3599996566772,10.5174999237061,11.1949996948242,702172000,11.1949996948242,AMZN,2011,7,22
11.0644998550415,11.3725004196167,10.0725002288818,10.0740003585815,646406000,10.0740003585815,AMZN,2011,7,29
10.2334995269775,10.3660001754761,9.5024995803833,9.91800022125244,942044000,9.91800022125244,AMZN,2011,8,5
10.0139999389648,10.2639999389648,8.98600006103516,9.12600040435791,557570000,9.12600040435791,AMZN,2011,8,12
9.01449966430664,9.84949970245361,8.85499954223633,9.60149955749512,598380000,9.60149955749512,AMZN,2011,8,19
9.5620002746582,10.8819999694824,9.47999954223633,10.6269998550415,568354000,10.6269998550415,AMZN,2011,8,26
10.4469995498657,11.0319995880127,10.22350025177,10.8629999160767,402838000,10.8629999160767,AMZN,2011,9,2
10.7524995803833,11.3599996566772,10.4324998855591,11.33899974823,524856000,11.33899974823,AMZN,2011,9,9
11.3784999847412,12.1999998092651,10.9499998092651,11.1614999771118,829958000,11.1614999771118,AMZN,2011,9,16
11.0255002975464,11.7904996871948,10.8144998550415,11.1219997406006,878302000,11.1219997406006,AMZN,2011,9,23
10.9095001220703,11.1809997558594,10.0214996337891,11.0754995346069,704876000,11.0754995346069,AMZN,2011,9,30
11.1239995956421,12.0920000076294,10.9204998016357,11.8074998855591,565508000,11.8074998855591,AMZN,2011,10,7
12.0434999465942,12.3354997634888,11.4624996185303,11.6805000305176,531048000,11.6805000305176,AMZN,2011,10,14
11.8454999923706,12.0235004425049,9.82549953460693,10.33899974823,1169388000,10.33899974823,AMZN,2011,10,21
10.3264999389648,10.9444999694824,10.2875003814697,10.9145002365112,743450000,10.9145002365112,AMZN,2011,10,28
10.8824996948242,11.0100002288818,10.4049997329712,10.5395002365112,431310000,10.5395002365112,AMZN,2011,11,4
10.6260004043579,11.1175003051758,10.1049995422363,10.2259998321533,618336000,10.2259998321533,AMZN,2011,11,11
10.2665004730225,10.2670001983643,9.17899990081787,9.44950008392334,753712000,9.44950008392334,AMZN,2011,11,18
9.52050018310547,9.90349960327148,9.07549953460693,9.85649967193604,675982000,9.85649967193604,AMZN,2011,11,25
9.85350036621094,9.98299980163574,9.45600032806396,9.52400016784668,588774000,9.52400016784668,AMZN,2011,12,2
9.5605001449585,9.69750022888184,8.51249980926514,9.0629997253418,753468000,9.0629997253418,AMZN,2011,12,9
9.12100028991699,9.22049999237061,8.6245002746582,8.95149993896484,571188000,8.95149993896484,AMZN,2011,12,16
8.96100044250488,8.98400020599365,8.34850025177002,8.69299983978272,366324000,8.69299983978272,AMZN,2011,12,23
8.66800022125244,9.02499961853027,8.6245002746582,8.88049983978272,348098000,8.88049983978272,AMZN,2011,12,30
8.90349960327148,9.23250007629395,8.78750038146973,8.79650020599365,490792000,8.79650020599365,AMZN,2012,1,6
8.79049968719482,9.79699993133545,8.67500019073486,9.72249984741211,499350000,9.72249984741211,AMZN,2012,1,13
9.53549957275391,9.74250030517578,9.19099998474121,9.66600036621094,500988000,9.66600036621094,AMZN,2012,1,20
9.65450000762939,9.82499980926514,8.60000038146973,9.08600044250488,1058564000,9.08600044250488,AMZN,2012,1,27
9.14150047302246,9.39500045776367,9.08800029754639,9.24899959564209,624004000,9.24899959564209,AMZN,2012,2,3
9.17099952697754,9.67850017547607,8.75699996948242,8.99650001525879,835076000,8.99650001525879,AMZN,2012,2,10
9.00450038909912,9.23750019073486,8.84799957275391,8.94449996948242,502276000,8.94449996948242,AMZN,2012,2,17
8.98499965667725,9.21450042724609,8.82499980926514,9.0019998550415,467514000,9.0019998550415,AMZN,2012,2,24
8.97399997711182,9.41899967193604,8.90200042724609,9.38199996948242,462514000,9.38199996948242,AMZN,2012,3,2
9.33950042724609,9.35999965667725,9.01500034332275,9.22150039672852,387276000,9.22150039672852,AMZN,2012,3,9
9.16399955749512,9.72049999237061,9.11750030517578,9.61999988555908,519136000,9.61999988555908,AMZN,2012,3,16
9.60050010681152,10.4925003051758,9.59000015258789,10.2305002212524,703094000,10.2305002212524,AMZN,2012,3,23
10.2510004043579,10.3424997329712,9.61800003051758,9.7194995880127,490870000,9.7194995880127,AMZN,2012,3,30
9.60099983215332,9.71000003814697,9.2805004119873,9.53450012207031,319132000,9.53450012207031,AMZN,2012,4,6
9.49499988555908,9.72749996185303,9.18249988555908,9.55500030517578,366192000,9.55500030517578,AMZN,2012,4,13
9.61699962615967,9.81799983978271,9.27550029754639,9.79950046539307,485800000,9.79950046539307,AMZN,2012,4,20
11.2414999008179,11.6920003890991,11.0109996795654,11.4724998474121,945552000,11.4724998474121,AMZN,2012,4,27
11.3900003433228,11.4860000610352,10.9099998474121,11.3345003128052,415646000,11.3345003128052,AMZN,2012,5,4
11.2974996566772,11.5340003967285,10.9045000076294,10.9180002212524,455424000,10.9180002212524,AMZN,2012,5,11
10.9704999923706,10.9989995956421,10.5590000152588,10.7620000839233,398590000,10.7620000839233,AMZN,2012,5,18
10.7495002746582,10.8275003433228,10.3555002212524,10.6455001831055,277750000,10.6455001831055,AMZN,2012,5,25
10.4219999313354,11.0745000839233,10.3184995651245,10.9399995803833,360180000,10.9399995803833,AMZN,2012,6,1
10.9305000305176,11.0434999465942,10.6280002593994,10.7224998474121,296910000,10.7224998474121,AMZN,2012,6,8
10.7644996643066,11.3015003204346,10.7229995727539,11.0284996032715,303176000,11.0284996032715,AMZN,2012,6,15
11.0915002822876,11.375,10.8999996185303,11.0655002593994,282358000,11.0655002593994,AMZN,2012,6,22
11.2349996566772,11.5249996185303,11.1855001449585,11.3529996871948,199182000,11.3529996871948,AMZN,2012,6,29
11.3175001144409,11.4449996948242,10.6304998397827,10.7679996490479,269164000,10.7679996490479,AMZN,2012,7,6
10.7814998626709,11.375,10.6940002441406,11.308500289917,275110000,11.308500289917,AMZN,2012,7,13
11.2679996490479,11.4694995880127,10.7475004196167,11.0004997253418,505558000,11.0004997253418,AMZN,2012,7,20
11.2624998092651,12.0369997024536,11.2250003814697,11.5404996871948,481916000,11.5404996871948,AMZN,2012,7,27
11.7014999389648,11.8999996185303,11.65149974823,11.7030000686646,196194000,11.7030000686646,AMZN,2012,8,3
11.6540002822876,12.1409997940063,11.5500001907349,12.0775003433228,283552000,12.0775003433228,AMZN,2012,8,10
12.0299997329712,12.2449998855591,11.9099998474121,12.0600004196167,249496000,12.0600004196167,AMZN,2012,8,17
12.0839996337891,12.5,12.0679998397827,12.3109998703003,295818000,12.3109998703003,AMZN,2012,8,24
12.4034996032715,12.6350002288818,12.2329998016357,12.5690002441406,306246000,12.5690002441406,AMZN,2012,8,31
12.6925001144409,13.1000003814697,12.6750001907349,13.0120000839233,318406000,13.0120000839233,AMZN,2012,9,7
13.0699996948242,13.2054996490479,12.8500003814697,13.0404996871948,274758000,13.0404996871948,AMZN,2012,9,14
13.0869998931885,13.1000003814697,12.4114999771118,12.8295001983643,389818000,12.8295001983643,AMZN,2012,9,21
12.8070001602173,13.076000213623,12.4514999389648,13.0235004425049,253592000,13.0235004425049,AMZN,2012,9,28
13.0600004196167,13.0950002670288,12.0944995880127,12.2110004425049,309184000,12.2110004425049,AMZN,2012,10,5
12.1590003967285,12.5454998016357,11.9254999160767,12.2425003051758,319502000,12.2425003051758,AMZN,2012,10,12
12.2580003738403,12.3409996032715,11.1459999084473,11.1459999084473,474922000,11.1459999084473,AMZN,2012,10,19
11.4300003051758,11.9355001449585,11.3345003128052,11.6070003509521,401404000,11.6070003509521,AMZN,2012,10,26
11.7004995346069,11.8874998092651,11.3549995422363,11.3675003051758,289774000,11.3675003051758,AMZN,2012,11,2
11.3129997253418,11.5485000610352,10.9090003967285,11.0299997329712,285798000,11.0299997329712,AMZN,2012,11,9
11.0655002593994,11.933500289917,10.9320001602173,11.90149974823,273500000,11.90149974823,AMZN,2012,11,16
11.9945001602173,12.6239995956421,11.8240003585815,12.5635004043579,341150000,12.5635004043579,AMZN,2012,11,23
12.5190000534058,12.7775001525879,12.4134998321533,12.6684999465942,326256000,12.6684999465942,AMZN,2012,11,30
12.7069997787476,12.7604999542236,12.3325004577637,12.5625,298952000,12.5625,AMZN,2012,12,7
12.5054998397827,13.1555004119873,12.3894996643066,13.0749998092651,292990000,13.0749998092651,AMZN,2012,12,14
12.8909997940063,12.9750003814697,12.1429996490479,12.4154996871948,269620000,12.4154996871948,AMZN,2012,12,21
12.2924995422363,13.043999671936,12.1374998092651,12.923999786377,225992000,12.923999786377,AMZN,2012,12,28
12.878999710083,13.486499786377,12.8325004577637,13.2670001983643,298478000,13.2670001983643,AMZN,2013,1,4
13.2550001144409,13.7130002975464,13.2054996490479,13.5240001678467,259308000,13.5240001678467,AMZN,2013,1,11
13.5415000915527,13.8325004577637,13.3325004577637,13.6730003356934,220112000,13.6730003356934,AMZN,2013,1,18
13.75,14.2360000610352,12.9174995422363,13.2749996185303,786192000,13.2749996185303,AMZN,2013,1,25
13.4464998245239,13.4464998245239,12.7554998397827,13.0115003585815,411952000,13.0115003585815,AMZN,2013,2,1
13.0699996948242,13.5325002670288,12.8299999237061,13.4619998931885,379652000,13.4619998931885,AMZN,2013,2,8
13.3815002441406,13.7150001525879,13.1555004119873,13.2969999313355,280008000,13.2969999313355,AMZN,2013,2,15
13.331000328064,13.4344997406006,12.7864999771118,13.2135000228882,301622000,13.2135000228882,AMZN,2013,2,22
13.1634998321533,13.8339996337891,13.0520000457764,13.6940002441406,281718000,13.6940002441406,AMZN,2013,3,1
13.75,13.8699998855591,13.1765003204346,13.2869997024536,282836000,13.2869997024536,AMZN,2013,3,8
13.2489995956421,13.3629999160767,12.6309995651245,12.6695003509521,337398000,12.6695003509521,AMZN,2013,3,15
12.727499961853,13.3690004348755,12.6035003662109,13.3245000839233,268162000,13.3245000839233,AMZN,2013,3,22
13.3489999771118,13.3699998855591,12.8059997558594,12.9540004730225,190682000,12.9540004730225,AMZN,2013,3,29
12.78600025177,13.5485000610352,12.683500289917,13.4925003051758,248452000,13.4925003051758,AMZN,2013,4,5
13.5059995651245,13.7559995651245,12.8299999237061,12.9709997177124,292044000,12.9709997177124,AMZN,2013,4,12
12.9079999923706,13.789999961853,12.875,13.7349996566772,299230000,13.7349996566772,AMZN,2013,4,19
13.4984998703003,13.6009998321533,12.2875003814697,12.6274995803833,674468000,12.6274995803833,AMZN,2013,4,26
12.8070001602173,13.1774997711182,12.6455001831055,13.0080003738403,288836000,13.0080003738403,AMZN,2013,5,3
13.043999671936,13.4700002670288,13.0104999542236,13.206000328064,247176000,13.206000328064,AMZN,2013,5,10
13.2915000915527,13.5895004272461,12.9794998168945,13.0900001525879,236196000,13.0900001525879,AMZN,2013,5,17
12.9925003051758,13.5550003051758,12.9169998168945,13.3415002822876,174764000,13.3415002822876,AMZN,2013,5,24
13.3000001907349,13.5954999923706,13.147500038147,13.3915004730225,279908000,13.3915004730225,AMZN,2013,5,31
13.4870004653931,14.1234998703003,13.4565000534058,13.7895002365112,314112000,13.7895002365112,AMZN,2013,6,7
13.75,14.1669998168945,13.6195001602173,13.6719999313355,259848000,13.6719999313355,AMZN,2013,6,14
13.7285003662109,14.0100002288818,13.25,13.8774995803833,321268000,13.8774995803833,AMZN,2013,6,21
13.8094997406006,14.3290004730225,13.8094997406006,14.2014999389648,213854000,14.2014999389648,AMZN,2013,6,28
14.25,15.0345001220703,14.1035003662109,14.9829998016357,272504000,14.9829998016357,AMZN,2013,7,5
14.9344997406006,15.4694995880127,14.9250001907349,15.2054996490479,290772000,15.2054996490479,AMZN,2013,7,12
15.2194995880127,15.4624996185303,14.8374996185303,15.1700000762939,297994000,15.1700000762939,AMZN,2013,7,19
14.977499961853,15.6809997558594,14.7775001525879,15.2784996032715,398914000,15.2784996032715,AMZN,2013,7,26
15.231499671936,15.2665004730225,14.6274995803833,14.7869997024536,217784000,14.7869997024536,AMZN,2013,8,2
14.7840003967285,14.9635000228882,14.2574996948242,14.3234996795654,189622000,14.3234996795654,AMZN,2013,8,9
14.3275003433228,14.4934997558594,14.173999786377,14.486499786377,194482000,14.486499786377,AMZN,2013,8,16
14.5605001449585,14.5749998092651,13.9665002822876,14.1990003585815,183462000,14.1990003585815,AMZN,2013,8,23
14.2294998168945,14.8500003814697,14,14.7049999237061,173750000,14.7049999237061,AMZN,2013,8,30
14.7665004730225,15.1000003814697,14.539999961853,14.9429998397827,181256000,14.9429998397827,AMZN,2013,9,6
15.0069999694824,15.7270002365112,14.7629995346069,15.6029996871948,215056000,15.6029996871948,AMZN,2013,9,13
15.6269998550415,16.0284996032715,15.4385004043579,15.9060001373291,264386000,15.9060001373291,AMZN,2013,9,20
15.8459997177124,16.1459999084473,15.5530004501343,15.7379999160767,211394000,15.7379999160767,AMZN,2013,9,27
15.7565002441406,15.960000038147,14.8249998092651,15.2585000991821,257338000,15.2585000991821,AMZN,2013,10,4
15.2384996414185,15.5825004577637,15.1920003890991,15.5384998321533,223648000,15.5384998321533,AMZN,2013,10,11
15.9680004119873,16.8554992675781,15.8374996185303,16.6105003356934,422610000,16.6105003356934,AMZN,2013,10,18
17.9300003051758,18.4200000762939,17.6310005187988,18.2014999389648,496540000,18.2014999389648,AMZN,2013,10,25
18.2814998626709,18.2884998321533,17.0939998626709,17.17799949646,276102000,17.17799949646,AMZN,2013,11,1
17.2975006103516,18.44700050354,17.2019996643066,18.3700008392334,283896000,18.3700008392334,AMZN,2013,11,8
18.3815002441406,18.6744995117188,18.0224990844727,18.4459991455078,257398000,18.4459991455078,AMZN,2013,11,15
18.5,19.3500003814697,18.3155002593994,19.3355007171631,218638000,19.3355007171631,AMZN,2013,11,22
19.4549999237061,19.9500007629395,19.0685005187988,19.2245006561279,301694000,19.2245006561279,AMZN,2013,11,29
19.4174995422363,19.4529991149902,18.9750003814697,19.0625,241166000,19.0625,AMZN,2013,12,6
19.2660007476807,19.8645000457764,19.1550006866455,19.75950050354,270738000,19.75950050354,AMZN,2013,12,13
19.8274993896484,20.25,19.7889995574951,20.2194995880127,218846000,20.2194995880127,AMZN,2013,12,20
20.2325000762939,20.2814998626709,19.6224994659424,19.8985004425049,172166000,19.8985004425049,AMZN,2013,12,27
19.9144992828369,20.3444995880127,19.4209995269775,20.050500869751,234326000,20.050500869751,AMZN,2014,1,3
20.1264991760254,20.1879997253418,19.4225006103516,19.7900009155273,262880000,19.7900009155273,AMZN,2014,1,10
19.7129993438721,20.4029998779297,19.6830005645752,19.9934997558594,254262000,19.9934997558594,AMZN,2014,1,17
19.9080009460449,20.3125,19.0244998931885,20.1504993438721,502918000,20.1504993438721,AMZN,2014,1,24
18.5879993438721,18.7724990844727,16.8864994049072,17.7294998168945,780392000,17.7294998168945,AMZN,2014,1,31
17.9489994049072,18.25,17.3159999847412,17.8600006103516,435300000,17.8600006103516,AMZN,2014,2,7
17.9669990539551,17.9669990539551,17.2189998626709,17.4899997711182,323582000,17.4899997711182,AMZN,2014,2,14
17.6219997406006,18.2374992370605,17.1644992828369,18.0065002441406,366362000,18.0065002441406,AMZN,2014,2,21
18.0300006866455,18.7665004730225,17.7240009307861,18.6079998016357,323192000,18.6079998016357,AMZN,2014,2,28
18.7290000915527,19.1555004119873,18.1805000305176,18.5755004882813,313546000,18.5755004882813,AMZN,2014,3,7
18.6399993896484,18.9500007629395,18.3110008239746,18.4484996795654,287878000,18.4484996795654,AMZN,2014,3,14
18.5499992370605,18.6420001983643,16.5440006256104,16.9235000610352,492408000,16.9235000610352,AMZN,2014,3,21
17.0025005340576,17.4150009155273,16.4230003356934,16.6809997558594,455184000,16.6809997558594,AMZN,2014,3,28
16.7574996948242,16.7719993591309,15.6564998626709,15.8555002212524,747458000,15.8555002212524,AMZN,2014,4,4
15.6999998092651,16.4330005645752,15.2749996185303,16.2455005645752,511274000,16.2455005645752,AMZN,2014,4,11
16.1984996795654,16.875,16.11549949646,16.8575000762939,392186000,16.8575000762939,AMZN,2014,4,18
15.8125,15.8245000839233,14.3999996185303,15.3944997787476,911730000,15.3944997787476,AMZN,2014,4,25
15.5209999084473,15.6645002365112,14.3339996337891,14.4160003662109,441214000,14.4160003662109,AMZN,2014,5,2
14.5284996032715,15.2799997329712,14.2189998626709,14.7594995498657,378418000,14.7594995498657,AMZN,2014,5,9
14.6400003433228,15.4270000457764,14.5775003433228,15.2454996109009,320046000,15.2454996109009,AMZN,2014,5,16
15.2729997634888,15.7434997558594,15.2449998855591,15.6890001296997,260130000,15.6890001296997,AMZN,2014,5,23
15.7215003967285,16.3969993591309,15.1920003890991,16.1784992218018,374932000,16.1784992218018,AMZN,2014,5,30
16.25,17.0359992980957,16.2329998016357,16.2954998016357,416654000,16.2954998016357,AMZN,2014,6,6
16.3525009155273,16.9449996948242,16.1760005950928,16.3500003814697,397216000,16.3500003814697,AMZN,2014,6,13
16.3880004882813,16.486499786377,16.0209999084473,16.2845001220703,326254000,16.2845001220703,AMZN,2014,6,20
16.2940006256104,16.9150009155273,16.1119995117188,16.8745002746582,257734000,16.8745002746582,AMZN,2014,6,27
16.875,16.8775005340576,16.0699996948242,16.3959999084473,244632000,16.3959999084473,AMZN,2014,7,4
16.7355003356934,17.9659996032715,16.7355003356934,17.6224994659424,504424000,17.6224994659424,AMZN,2014,7,11
17.7199993133545,18.2425003051758,17.6040000915527,17.9305000305176,367014000,17.9305000305176,AMZN,2014,7,18
15.8649997711182,16.2434997558594,15.5930004119873,15.6494998931885,716466000,15.6494998931885,AMZN,2014,7,25
15.6844997406006,15.8090000152588,15.2294998168945,15.5725002288818,394540000,15.5725002288818,AMZN,2014,8,1
15.5970001220703,16.7045001983643,15.5329999923706,16.6604995727539,308996000,16.6604995727539,AMZN,2014,8,8
16.7000007629395,16.8899993896484,16.4160003662109,16.6455001831055,237550000,16.6455001831055,AMZN,2014,8,15
16.6494998931885,17.3334999084473,16.5400009155273,17.0009994506836,260758000,17.0009994506836,AMZN,2014,8,22
17.0879993438721,17.4689998626709,16.8579998016357,17.2975006103516,204496000,17.2975006103516,AMZN,2014,8,29
17.3150005340576,17.3414993286133,16.3194999694824,16.5259990692139,324534000,16.5259990692139,AMZN,2014,9,5
16.4780006408691,16.6445007324219,15.9499998092651,16.25,348050000,16.25,AMZN,2014,9,12
16.3799991607666,16.6380004882813,15.9779996871948,16.0965003967285,358390000,16.0965003967285,AMZN,2014,9,19
16.0300006866455,16.1875,15.5655002593994,15.9204998016357,296836000,15.9204998016357,AMZN,2014,9,26
16.0179996490479,16.257999420166,15.7069997787476,15.768500328064,294676000,15.768500328064,AMZN,2014,10,3
15.701000213623,15.888500213623,14.691499710083,15.1429996490479,430136000,15.1429996490479,AMZN,2014,10,10
15.3575000762939,15.9490003585815,15.1009998321533,15.6590003967285,467260000,15.6590003967285,AMZN,2014,10,17
14.2200002670288,14.9870004653931,14.1999998092651,14.9534997940063,805228000,14.9534997940063,AMZN,2014,10,24
15.2574996948242,15.4005002975464,14.6145000457764,14.8319997787476,393064000,14.8319997787476,AMZN,2014,10,31
14.8909997940063,15.8944997787476,14.8144998550415,15.8240003585815,302590000,15.8240003585815,AMZN,2014,11,7
15.8559999465942,16.6439990997314,15.8199996948242,16.5270004272461,478610000,16.5270004272461,AMZN,2014,11,14
16.7709999084473,16.9165000915527,16.5639991760254,16.6784992218018,235388000,16.6784992218018,AMZN,2014,11,21
16.8015003204346,17.0629997253418,15.6735000610352,15.8465003967285,395166000,15.8465003967285,AMZN,2014,11,28
15.8400001525879,15.8465003967285,15.0570001602173,15.3680000305176,349254000,15.3680000305176,AMZN,2014,12,5
15.1995000839233,15.5430002212524,14.65149974823,14.8865003585815,513360000,14.8865003585815,AMZN,2014,12,12
14.8454999923706,15.3745002746582,14.7760000228882,15.15149974823,338808000,15.15149974823,AMZN,2014,12,19
15.25,15.7135000228882,15.1905002593994,15.5174999237061,200876000,15.5174999237061,AMZN,2014,12,26
15.628999710083,15.7375001907349,14.6190004348755,15.0229997634888,296102000,15.0229997634888,AMZN,2015,1,2
15.0740003585815,15.143500328064,14.3249998092651,14.3474998474121,402162000,14.3474998474121,AMZN,2015,1,9
14.3140001296997,15.6125001907349,14.2624998092651,15.5159997940063,439620000,15.5159997940063,AMZN,2015,1,16
15.4040002822876,15.8465003967285,14.9665002822876,15.58899974823,446136000,15.58899974823,AMZN,2015,1,23
17.3159999847412,18.9400005340576,17.0370006561279,18.6944999694824,1034362000,18.6944999694824,AMZN,2015,1,30
18.7434997558594,18.925500869751,18.3600006103516,18.8584995269775,289636000,18.8584995269775,AMZN,2015,2,6
18.9204998016357,19.1499996185303,18.6334991455078,18.9500007629395,255054000,18.9500007629395,AMZN,2015,2,13
18.9309997558594,19.4685001373291,18.7919998168945,19.2399997711182,264348000,19.2399997711182,AMZN,2015,2,20
19.2000007629395,19.4209995269775,18.9740009307861,19.3915004730225,231412000,19.3915004730225,AMZN,2015,2,27
19.2759990692139,19.3500003814697,18.3129997253418,18.7119998931885,267290000,18.7119998931885,AMZN,2015,3,6
18.576000213623,18.8554992675781,18.3339996337891,18.6620006561279,231452000,18.6620006561279,AMZN,2015,3,13
18.8145008087158,19.0884990692139,18.2824993133545,18.3675003051758,291812000,18.3675003051758,AMZN,2015,3,20
18.3554992675781,18.8850002288818,18.3285007476807,18.6124992370605,225404000,18.6124992370605,AMZN,2015,3,27
18.5049991607666,19.2210006713867,18.4680004119873,19.1770000457764,200686000,19.1770000457764,AMZN,2015,4,3
19.2154998779297,19.3904991149902,19.0069999694824,19.3020000457764,221304000,19.3020000457764,AMZN,2015,4,10
19.1315002441406,19.7299995422363,18.7199993133545,19.4995002746582,499080000,19.4995002746582,AMZN,2015,4,17
21.9500007629395,22.6324996948242,20.9619998931885,21.0890007019043,680358000,21.0890007019043,AMZN,2015,4,24
21.1909999847412,21.4885005950928,20.7275009155273,21.3439998626709,280224000,21.3439998626709,AMZN,2015,5,1
21.5375003814697,21.9500007629395,21.2900009155273,21.6140003204346,222702000,21.6140003204346,AMZN,2015,5,8
21.3999996185303,21.8449993133545,20.9179992675781,21.5814990997314,308246000,21.5814990997314,AMZN,2015,5,15
21.5774993896484,21.6219997406006,21.1000003814697,21.3285007476807,168166000,21.3285007476807,AMZN,2015,5,22
21.361499786377,21.9195003509522,21.3099994659424,21.5389995574951,243540000,21.5389995574951,AMZN,2015,5,29
21.4829998016357,21.9444999694824,20.9570007324219,21.6485004425049,229278000,21.6485004425049,AMZN,2015,6,5
21.5625,21.986499786377,21.1319999694824,21.9694995880127,239322000,21.9694995880127,AMZN,2015,6,12
22.0130004882813,22.3519992828369,21.6620006561279,22.0049991607666,288440000,22.0049991607666,AMZN,2015,6,19
22.0879993438721,22.1744995117188,21.4500007629395,21.8854999542236,226102000,21.8854999542236,AMZN,2015,6,26
21.7614994049072,21.986499786377,21.2784996032715,21.7194995880127,200238000,21.7194995880127,AMZN,2015,7,3
22.0244998931885,23.7940006256104,21.9500007629395,23.7740001678467,363540000,23.7740001678467,AMZN,2015,7,10
23.8850002288818,24.6599998474121,23.7849998474121,24.1089992523193,507116000,24.1089992523193,AMZN,2015,7,17
28.949499130249,29.0284996032715,26.1560001373291,26.8379993438721,843384000,26.8379993438721,AMZN,2015,7,24
26.9545001983643,27.1420001983643,26.3759994506836,26.4729995727539,313686000,26.4729995727539,AMZN,2015,7,31
26.4580001831055,26.7329998016357,25.6529998779297,26.4829998016357,322384000,26.4829998016357,AMZN,2015,8,7
26.4125003814697,26.9745006561279,25.7884998321533,25.7889995574951,267596000,25.7889995574951,AMZN,2015,8,14
25.3680000305176,26.13450050354,22.5499992370606,25.9185009002686,699130000,25.9185009002686,AMZN,2015,8,21
25.875,26.0750007629395,24.6714992523193,25.2360000610352,329406000,25.2360000610352,AMZN,2015,8,28
24.8824996948242,26.4974994659424,24.7819995880127,26.1119995117188,268998000,26.1119995117188,AMZN,2015,9,4
26.0534992218018,27.3484992980957,25.8600006103516,26.9435005187988,312926000,26.9435005187988,AMZN,2015,9,11
26.7310009002686,27.4890003204346,26.1434993743897,26.6875,380474000,26.6875,AMZN,2015,9,18
27.1284999847412,27.1399993896484,24.5249996185303,26.0359992980957,433924000,26.0359992980957,AMZN,2015,9,25
25.6494998931885,27.5750007629395,25.4050006866455,26.6580009460449,419610000,26.6580009460449,AMZN,2015,10,2
26.7240009307861,28.1499996185303,26.513500213623,28.1219997406006,355412000,28.1219997406006,AMZN,2015,10,9
28.2635002136231,28.9500007629395,27.6259994506836,28.195499420166,483208000,28.195499420166,AMZN,2015,10,16
30.8840007781982,31.3770008087158,29.7679996490479,31.3274993896484,531434000,31.3274993896484,AMZN,2015,10,23
31.300500869751,32.8499984741211,31.0205001831055,32.7825012207031,390042000,32.7825012207031,AMZN,2015,10,30
32.75,33.7980003356934,32.3629989624023,33.2799987792969,426050000,33.2799987792969,AMZN,2015,11,6
33.1785011291504,33.6430015563965,31.1145000457764,33.0634994506836,543844000,33.0634994506836,AMZN,2015,11,13
33.3969993591309,34.1385002136231,32.8785018920898,33.7669982910156,310450000,33.7669982910156,AMZN,2015,11,20
34.0400009155273,34.2410011291504,33.0740013122559,33.3125,434988000,33.3125,AMZN,2015,11,27
33.2999992370605,33.9995002746582,32.7840003967285,33.1160011291504,410664000,33.1160011291504,AMZN,2015,12,4
32.5615005493164,34.125,31.7635002136231,33.5325012207031,444072000,33.5325012207031,AMZN,2015,12,11
33.4324989318848,33.8419990539551,32.8315010070801,33.1394996643066,331482000,33.1394996643066,AMZN,2015,12,18
33.2779998779297,34.8219985961914,33.2750015258789,33.7944984436035,335744000,33.7944984436035,AMZN,2015,12,25
32.8144989013672,32.8860015869141,30.2604999542236,30.3969993591309,550824000,30.3969993591309,AMZN,2016,1,1
30.9829998016357,31.2994995117188,28.4939994812012,29.6499996185303,600436000,29.6499996185303,AMZN,2016,1,8
28.6119995117188,29.4405002593994,27.3589992523193,28.7509994506836,510206000,28.7509994506836,AMZN,2016,1,15
29.4365005493164,31.9029998779297,28.9389991760254,31.7674999237061,6.49e+08,31.7674999237061,AMZN,2016,1,22
28.5990009307861,29.6499996185303,25.9610004425049,26.8129997253418,871850000,26.8129997253418,AMZN,2016,1,29
26.4640007019043,26.4724998474121,23.7000007629395,25.1909999847412,815918000,25.1909999847412,AMZN,2016,2,5
25.5349998474121,27.0599994659424,25.074499130249,26.25,401246000,26.25,AMZN,2016,2,12
26.0354995727539,28.0324993133545,25.7674999237061,27.7574996948242,506986000,27.7574996948242,AMZN,2016,2,19
28.0060005187988,29.25,27.6254997253418,28.8745002746582,427688000,28.8745002746582,AMZN,2016,2,26
29.0534992218018,29.0699996948242,27.3950004577637,27.9465007781982,427412000,27.9465007781982,AMZN,2016,3,4
28.3474998474121,29.0760002136231,27.7504997253418,27.9720001220703,411362000,27.9720001220703,AMZN,2016,3,11
28.0470008850098,29.1774997711182,26.9290008544922,29.1474990844727,512448000,29.1474990844727,AMZN,2016,3,18
29.2199993133545,30.1620006561279,28.7779998779297,29.681999206543,281728000,29.681999206543,AMZN,2016,3,25
29.5244998931885,30.119499206543,29.2625007629395,29.5715007781982,274720000,29.5715007781982,AMZN,2016,4,1
29.7159996032715,31.2189998626709,29.4500007629395,31.0375003814697,313554000,31.0375003814697,AMZN,2016,4,8
31.0960006713867,31.9004993438721,30.9055004119873,31.5499992370606,330204000,31.5499992370606,AMZN,2016,4,15
31.2234992980957,31.4125003814697,29.9599990844727,30.1000003814697,444592000,30.1000003814697,AMZN,2016,4,22
33.2999992370605,34.2750015258789,32.7000007629395,32.9544982910156,626644000,32.9544982910156,AMZN,2016,4,29
32.8025016784668,36.122501373291,32.8004989624023,35.8964996337891,536790000,35.8964996337891,AMZN,2016,5,6
35.7319984436035,35.9625015258789,34.4379997253418,34.9259986877441,452530000,34.9259986877441,AMZN,2016,5,13
35.0525016784668,35.75,34.8209991455078,35.7454986572266,285190000,35.7454986572266,AMZN,2016,5,20
35.75,36.4140014648438,35.5550003051758,36.4119987487793,243144000,36.4119987487793,AMZN,2016,5,27
36.3370018005371,36.5750007629395,35.921501159668,36.3824996948242,263966000,36.3824996948242,AMZN,2016,6,3
36.1175003051758,36.2490005493164,35.2649993896484,35.8754997253418,301844000,35.8754997253418,AMZN,2016,6,10
35.9095001220703,36.1059989929199,34.9589996337891,36.1040000915527,335960000,36.1040000915527,AMZN,2016,6,17
34.6500015258789,35.9749984741211,34.1059989929199,35.7809982299805,463254000,35.7809982299805,AMZN,2016,6,24
35.8660011291504,36.9775009155273,35.8269996643066,36.828498840332,244716000,36.828498840332,AMZN,2016,7,1
37.0069999694824,37.867000579834,36.9000015258789,37.060001373291,375620000,37.060001373291,AMZN,2016,7,8
37.3274993896484,37.4679985046387,36.4360008239746,37.2215003967285,256484000,37.2215003967285,AMZN,2016,7,15
37.3894996643066,37.6679992675781,36.6375007629395,37.630500793457,360348000,37.630500793457,AMZN,2016,7,22
38.25,38.5250015258789,37.5175018310547,38.038501739502,414366000,38.038501739502,AMZN,2016,7,29
38.2405014038086,38.6875,38.0509986877441,38.5620002746582,203816000,38.5620002746582,AMZN,2016,8,5
38.4230003356934,38.6575012207031,37.9599990844727,38.2229995727539,172726000,38.2229995727539,AMZN,2016,8,12
38.0950012207031,38.2350006103516,37.6049995422363,37.9609985351563,178274000,37.9609985351563,AMZN,2016,8,19
38.002498626709,38.7490005493164,37.9900016784668,38.5309982299805,202214000,38.5309982299805,AMZN,2016,8,26
38.7055015563965,39.5395011901856,38.5110015869141,39.2029991149902,207134000,39.2029991149902,AMZN,2016,9,2
38.9679985046387,39.0499992370606,37.7999992370606,38.4845008850098,321124000,38.4845008850098,AMZN,2016,9,9
38.6640014648438,40.2944984436035,38.5499992370606,40.2350006103516,330622000,40.2350006103516,AMZN,2016,9,16
40.1565017700195,41.875,39.8574981689453,41.4524993896484,363376000,41.4524993896484,AMZN,2016,9,23
41.630500793457,42.3605003356934,41.5130004882813,42.0830001831055,326068000,42.0830001831055,AMZN,2016,9,30
42.2895011901856,42.2975006103516,41.0605010986328,41.4640007019043,266266000,41.4640007019043,AMZN,2016,10,7
41.7540016174316,41.7869987487793,40.1549987792969,40.515998840332,282330000,40.515998840332,AMZN,2016,10,14
40.4679985046387,42.1544990539551,40.4500007629395,40.9179992675781,430136000,40.9179992675781,AMZN,2016,10,21
39.0999984741211,40.0419998168945,38.1775016784668,38.3515014648438,609176000,38.3515014648438,AMZN,2016,10,28
38.1394996643066,39.5870018005371,35.8849983215332,37.1189994812012,716580000,37.1189994812012,AMZN,2016,11,4
36.7864990234375,37.875,35.5050010681152,37.8199996948242,560776000,37.8199996948242,AMZN,2016,11,11
38.0499992370606,39.6199989318848,37.8819999694824,39.0060005187988,356792000,39.0060005187988,AMZN,2016,11,18
39.3250007629395,39.3375015258789,36.9015007019043,37.1824989318848,376802000,37.1824989318848,AMZN,2016,11,25
37.1699981689453,38.6894989013672,36.8349990844727,38.3665008544922,370904000,38.3665008544922,AMZN,2016,12,2
38.5,39.1230010986328,37.8600006103516,38.0499992370606,399536000,38.0499992370606,AMZN,2016,12,9
38.25,38.7195014953613,37.7000007629395,38.3170013427734,305064000,38.3170013427734,AMZN,2016,12,16
38.2275009155273,39,37.8995018005371,38.2574996948242,221592000,38.2574996948242,AMZN,2016,12,23
38.3235015869141,39.1199989318848,37.3849983215332,39.0224990844727,320022000,39.0224990844727,AMZN,2016,12,30
39.1180000305176,40.7065010070801,38.923999786377,40.681999206543,397148000,40.681999206543,AMZN,2017,1,6
40.7159996032715,41.0825004577637,40.1720008850098,40.4519996643066,247148000,40.4519996643066,AMZN,2017,1,13
40.7639999389648,42.1920013427734,40.2540016174316,41.9575004577637,333086000,41.9575004577637,AMZN,2017,1,20
41.9500007629395,42.1245002746582,40.8190002441406,41.997501373291,421678000,41.997501373291,AMZN,2017,1,27
40.3359985351563,41.25,40.1500015258789,41.068000793457,471502000,41.068000793457,AMZN,2017,2,3
41.1910018920899,42.25,41.1425018310547,42.2070007324219,301564000,42.2070007324219,AMZN,2017,2,10
42.0999984741211,43.0429992675781,42.0364990234375,42.6095008850098,253980000,42.6095008850098,AMZN,2017,2,17
42.2345008850098,42.7415008544922,41.8875007629395,42.445499420166,281750000,42.445499420166,AMZN,2017,2,24
42.3600006103516,42.8199996948242,42.0559997558594,42.6500015258789,222676000,42.6500015258789,AMZN,2017,3,3
42.8499984741211,42.8675003051758,42.3554992675781,42.6710014343262,217624000,42.6710014343262,AMZN,2017,3,10
42.6744995117188,43.1399993896484,41.9524993896484,42.3689994812012,293234000,42.3689994812012,AMZN,2017,3,17
42.5839996337891,43.8530006408691,41.6749992370606,43.8170013427734,303684000,43.8170013427734,AMZN,2017,3,24
43.8499984741211,46.1860008239746,43.8325004577637,44.9140014648438,524342000,44.9140014648438,AMZN,2017,3,31
44.9824981689453,45.5620002746582,44.2244987487793,44.2335014343262,310772000,44.2335014343262,AMZN,2017,4,7
44.375,45.5250015258789,44.375,45.1030006408691,230770000,45.1030006408691,AMZN,2017,4,14
45.1334991455078,46.0929985046387,44.8385009765625,45.9189987182617,336768000,45.9189987182617,AMZN,2017,4,21
47.4415016174316,47.7200012207031,46.2164993286133,46.8764991760254,453622000,46.8764991760254,AMZN,2017,4,28
47.0260009765625,47.8945007324219,46.5149993896484,47.3810005187988,276696000,47.3810005187988,AMZN,2017,5,5
47.7249984741211,48.5029983520508,47.2060012817383,47.9244995117188,402150000,47.9244995117188,AMZN,2017,5,12
48.1419982910156,49.9500007629395,47.9860000610352,49.6689987182617,325958000,49.6689987182617,AMZN,2017,5,19
49.75,50.060001373291,49.1080017089844,49.7975006103516,262004000,49.7975006103516,AMZN,2017,5,26
49.9495010375977,50.8250007629395,49.7835006713867,50.5135002136231,308190000,50.5135002136231,AMZN,2017,6,2
50.625,50.6495018005371,46.3499984741211,48.2084999084473,620474000,48.2084999084473,AMZN,2017,6,9
49.7999992370606,50.8499984741211,49.0999984741211,50.064998626709,515376000,50.064998626709,AMZN,2017,6,16
50.1269989013672,50.4900016784668,48.2625007629395,48.796501159668,361766000,48.796501159668,AMZN,2017,6,23
49.0060005187988,49.1735000610352,47.5499992370606,48.2569999694824,264240000,48.2569999694824,AMZN,2017,6,30
48.4775009155274,50.4275016784668,48.4570007324219,50.0315017700195,313236000,50.0315017700195,AMZN,2017,7,7
50.1199989318848,51.7485008239746,49.8445014953613,51.435001373291,317684000,51.435001373291,AMZN,2017,7,14
51.0639991760254,54.1655006408691,50.5499992370606,52.2999992370606,447664000,52.2999992370606,AMZN,2017,7,21
50.6069984436035,51.6425018310547,49.0864982604981,49.3460006713867,539198000,49.3460006713867,AMZN,2017,7,28
49.484001159668,49.8139991760254,47.734001159668,47.8460006713867,351270000,47.8460006713867,AMZN,2017,8,4
48,49.5870018005371,47.5690002441406,48.0284996032715,316694000,48.0284996032715,AMZN,2017,8,11
48.0699996948242,48.3964996337891,47.056999206543,47.622501373291,341266000,47.622501373291,AMZN,2017,8,18
47.7999992370606,49.0499992370606,46.8165016174316,49.0299987792969,300638000,49.0299987792969,AMZN,2017,8,25
49.2099990844727,49.2249984741211,48.0185012817383,48.9734992980957,202316000,48.9734992980957,AMZN,2017,9,1
48.9550018310547,50,48.1735000610352,49.6105003356934,291222000,49.6105003356934,AMZN,2017,9,8
49.6505012512207,49.8125,48.101001739502,48.2324981689453,301380000,48.2324981689453,AMZN,2017,9,15
48.0504989624023,48.2804985046387,46.5875015258789,47.8199996948242,340042000,47.8199996948242,AMZN,2017,9,22
48.005500793457,49.0755004882813,47.5185012817383,49.0424995422363,268198000,49.0424995422363,AMZN,2017,9,29
48.7820014953613,50.4220008850098,48.7820014953613,50.046501159668,324200000,50.046501159668,AMZN,2017,10,6
50.3499984741211,51.1155014038086,49.0120010375977,49.3305015563965,247360000,49.3305015563965,AMZN,2017,10,13
49.6764984130859,49.7309989929199,48.125,48.6214981079102,344698000,48.6214981079102,AMZN,2017,10,20
52.9070014953613,56.1394996643066,52.5275001525879,54.7109985351563,681910000,54.7109985351563,AMZN,2017,10,27
54.5574989318848,56.7770004272461,54.4259986877442,56.4565010070801,322716000,56.4565010070801,AMZN,2017,11,3
56.3050003051758,56.9949989318848,56.0815010070801,56.8644981384277,287574000,56.8644981384277,AMZN,2017,11,10
56.9140014648438,58.0135002136231,56.127498626709,57.8079986572266,212240000,57.8079986572266,AMZN,2017,11,17
58.0349998474121,60.6705017089844,57.2594985961914,58.8375015258789,571962000,58.8375015258789,AMZN,2017,11,24
58.6025009155274,58.9824981689453,56.2369995117188,57.9894981384277,389674000,57.9894981384277,AMZN,2017,12,1
58.5200004577637,58.8964996337891,57.8499984741211,58.7130012512207,269612000,58.7130012512207,AMZN,2017,12,8
58.9514999389649,59.7389984130859,58.3819999694824,58.7379989624024,296166000,58.7379989624024,AMZN,2017,12,15
58.6040000915527,59.5050010681152,58.0275001525879,59.3050003051758,145984000,59.3050003051758,AMZN,2017,12,22
59.1175003051758,60.7934989929199,58.375,60.4794998168945,230276000,60.4794998168945,AMZN,2017,12,29
60.8754997253418,63.8385009765625,60.5,63.8339996337891,345930000,63.8339996337891,AMZN,2018,1,5
63.6694984436035,66.9970016479492,63.6694984436035,64.6660003662109,438902000,64.6660003662109,AMZN,2018,1,12
65.5999984741211,69.4079971313477,64.6494979858399,68.8974990844727,508968000,68.8974990844727,AMZN,2018,1,19
69.6005020141602,73.6289978027344,69.0455017089844,69.5,639392000,69.5,AMZN,2018,1,26
73.869499206543,74.9000015258789,66.036003112793,67.5250015258789,988576000,67.5250015258789,AMZN,2018,2,2
68.6744995117188,73.4469985961914,63.296501159668,73.0879974365234,768204000,73.0879974365234,AMZN,2018,2,9
72.8684997558594,75.1744995117188,72.3245010375977,74.2669982910156,442686000,74.2669982910156,AMZN,2018,2,16
74.7669982910156,76.4349975585938,73.25,74.6725006103516,510642000,74.6725006103516,AMZN,2018,2,23
73.4550018310547,77.7440032958984,72.7505035400391,77.5930023193359,488398000,77.5930023193359,AMZN,2018,3,2
78.1750030517578,80.8769989013672,77.9540023803711,79.1159973144531,491390000,79.1159973144531,AMZN,2018,3,9
79.1725006103516,79.5,76.2675018310547,77.2460021972656,553176000,77.2460021972656,AMZN,2018,3,16
76.9505004882813,78.7985000610352,68.2600021362305,72.3669967651367,938334000,72.3669967651367,AMZN,2018,3,23
70.8809967041016,72.9779968261719,67.6439971923828,72.5875015258789,681812000,72.5875015258789,AMZN,2018,3,30
71.4984970092774,72.625,70.0130004882813,72.4250030517578,421242000,72.4250030517578,AMZN,2018,4,6
72.4570007324219,78.4260025024414,71.2259979248047,77.8454971313477,467190000,77.8454971313477,AMZN,2018,4,13
78.0599975585938,78.0599975585938,70.7509994506836,75.8980026245117,657802000,75.8980026245117,AMZN,2018,4,20
81.7005004882813,81.9049987792969,77.3010025024414,78.6039962768555,634032000,78.6039962768555,AMZN,2018,4,27
78.1224975585938,80.7799987792969,78.1094970703125,80.4540023803711,335364000,80.4540023803711,AMZN,2018,5,4
80.5494995117188,80.5589981079102,78.2610015869141,79.0879974365234,291382000,79.0879974365234,AMZN,2018,5,11
79.0664978027344,80.4120025634766,78.3170013427734,80.1535034179688,289506000,80.1535034179688,AMZN,2018,5,18
80.1500015258789,81.75,80.0074996948242,81.4810028076172,252372000,81.4810028076172,AMZN,2018,5,25
81.8515014648438,85.7249984741211,81.7545013427734,84.4649963378906,410444000,84.4649963378906,AMZN,2018,6,1
84.0559997558594,86.2399978637695,83.6504974365234,86.193000793457,281034000,86.193000793457,AMZN,2018,6,8
85.6999969482422,88.1549987792969,85.0195007324219,86.5110015869141,428982000,86.5110015869141,AMZN,2018,6,15
87.1309967041016,87.1500015258789,82.3154983520508,85.0725021362305,507496000,85.0725021362305,AMZN,2018,6,22
85.8499984741211,86.25,83.9029998779297,84.9865036010742,257792000,84.9865036010742,AMZN,2018,6,29
84.8000030517578,89.9000015258789,84.5835037231445,89.8310012817383,328154000,89.8310012817383,AMZN,2018,7,6
90.1965026855469,92.9440002441406,89.7614974975586,90.6484985351562,501422000,90.6484985351562,AMZN,2018,7,13
91.2505035400391,93.1920013427734,88.4994964599609,90.4000015258789,514284000,90.4000015258789,AMZN,2018,7,20
93.8024978637695,94.0025024414063,86.9660034179688,91.7164993286133,609796000,91.7164993286133,AMZN,2018,7,27
91.8870010375977,95.7285003662109,90.9459991455078,94.9260025024414,381064000,94.9260025024414,AMZN,2018,8,3
94.4254989624024,96.25,93.489501953125,94.3259963989258,496306000,94.3259963989258,AMZN,2018,8,10
94.2900009155274,95.9749984741211,92.7774963378906,95.1449966430664,334308000,95.1449966430664,AMZN,2018,8,17
95.5254974365234,101.278503417969,95.1269989013672,100.119003295898,465594000,100.119003295898,AMZN,2018,8,24
100.349998474121,102.525001525879,96.760498046875,97.9154968261719,512696000,97.9154968261719,AMZN,2018,8,31
96.9355010986328,100.438003540039,95.8499984741211,99.4934997558594,450130000,99.4934997558594,AMZN,2018,9,7
99.6464996337891,99.682502746582,94.3704986572266,97.2149963378906,443452000,97.2149963378906,AMZN,2018,9,14
97.7109985351563,100.807998657227,93.25,100.649002075195,485018000,100.649002075195,AMZN,2018,9,21
100.220497131348,101.65950012207,94.828498840332,95.4710006713867,509128000,95.4710006713867,AMZN,2018,9,28
95.8994979858399,96.4540023803711,84.254997253418,85.9680023193359,878264000,85.9680023193359,AMZN,2018,10,5
90.4000015258789,92.25,86.7115020751953,88.536003112793,658218000,88.536003112793,AMZN,2018,10,12
89.2580032348633,90.4749984741211,82.8280029296875,89.1084976196289,686904000,89.1084976196289,AMZN,2018,10,19
82.4794998168945,84.9229965209961,73.818000793457,83.276496887207,1176314000,83.276496887207,AMZN,2018,10,26
83.9294967651367,89.1999969482422,79.818000793457,87.7454986572266,631294000,87.7454986572266,AMZN,2018,11,2
86.625,87.1959991455078,77.3255004882813,80.9720001220703,671118000,80.9720001220703,AMZN,2018,11,9
79.375,80.7239990234375,71,75.8365020751953,609034000,75.8365020751953,AMZN,2018,11,16
75.8499984741211,84.4994964599609,75.0904998779297,83.6784973144531,596408000,83.6784973144531,AMZN,2018,11,23
83.9749984741211,88.9169998168945,80.4925003051758,84.9595031738281,602160000,84.9595031738281,AMZN,2018,11,30
85.2535018920898,85.9465026855469,79.5435028076172,82.9189987182617,663698000,82.9189987182617,AMZN,2018,12,7
81.9000015258789,82.1285018920898,71.6344985961914,73.0414962768555,810080000,73.0414962768555,AMZN,2018,12,14
73.2494964599609,74,65.3499984741211,73.0820007324219,819882000,73.0820007324219,AMZN,2018,12,21
73.6675033569336,77.6679992675781,72.4499969482422,75.0139999389648,614844000,75.0139999389648,AMZN,2018,12,28
76.5,83.8304977416992,75.9154968261719,82.8109970092774,778274000,82.8109970092774,AMZN,2019,1,4
82.0274963378906,85.25,79.7574996948242,84.661003112793,545328000,84.661003112793,AMZN,2019,1,11
85.5999984741211,85.8099975585938,80.5100021362305,82.7464981079102,435048000,82.7464981079102,AMZN,2019,1,18
83.5250015258789,86.8205032348633,79.536003112793,85.9365005493164,622210000,85.9365005493164,AMZN,2019,1,25
81.9440002441406,83.6529998779297,79.6455001831055,80.7184982299805,589098000,80.7184982299805,AMZN,2019,2,1
79.3000030517578,82.8190002441406,78.3379974365234,81.1324996948242,430284000,81.1324996948242,AMZN,2019,2,8
81.3929977416992,81.7464981079102,80.0279998779297,80.9720001220703,296932000,80.9720001220703,AMZN,2019,2,15
81.1750030517578,82.7300033569336,80.754997253418,81.9915008544922,302424000,81.9915008544922,AMZN,2019,2,22
82.7565002441406,85.4714965820313,81.0254974365235,81.2975006103516,475536000,81.2975006103516,AMZN,2019,3,1
80.2005004882813,85.0999984741211,79.328498840332,84.3109970092774,373130000,84.3109970092774,AMZN,2019,3,8
85.1500015258789,91.1875,84.6565017700195,90.9629974365234,627552000,90.9629974365234,AMZN,2019,3,15
90.5084991455078,90.9489974975586,87.2839965820313,88.6709976196289,474010000,88.6709976196289,AMZN,2019,3,22
89.3290023803711,91.5,88.8314971923828,90.943000793457,371154000,90.943000793457,AMZN,2019,3,29
91.4499969482422,92.6545028686524,91.255500793457,92.203498840332,334530000,92.203498840332,AMZN,2019,4,5
92.4199981689453,93.8235015869141,90.9449996948242,93.0845031738281,310536000,93.0845031738281,AMZN,2019,4,12
92.7699966430664,96.4844970703125,92.2819976806641,95.1125030517578,355782000,95.1125030517578,AMZN,2019,4,19
96.4499969482422,97.8170013427734,94.0934982299805,95.0410003662109,460796000,95.0410003662109,AMZN,2019,4,26
97.4499969482422,98.2200012207031,93.8000030517578,94.9934997558594,541768000,94.9934997558594,AMZN,2019,5,3
94.9000015258789,95.8755035400391,90.7874984741211,95.3785018920899,510618000,95.3785018920899,AMZN,2019,5,10
94.6524963378906,95.526496887207,90.2099990844727,90.7740020751953,398016000,90.7740020751953,AMZN,2019,5,17
91.7945022583008,92.4635009765625,90.3765029907227,90.8160018920898,279912000,90.8160018920898,AMZN,2019,5,24
89.5005035400391,89.7795028686524,83.5999984741211,87.718002319336,546514000,87.718002319336,AMZN,2019,5,31
88.1849975585938,94.6849975585937,87.9745025634766,93.5149993896484,393920000,93.5149993896484,AMZN,2019,6,7
93.1999969482422,96.7600021362305,92.9499969482422,95.9095001220703,309874000,95.9095001220703,AMZN,2019,6,14
95.8050003051758,96.2975006103516,93.6210021972656,95.213996887207,276250000,95.213996887207,AMZN,2019,6,21
95.4550018310547,97.0794982910156,94.1999969482422,96.9499969482422,211314000,96.9499969482422,AMZN,2019,6,28
96.4300003051758,101.790000915527,96.2649993896484,100.053497314453,382144000,100.053497314453,AMZN,2019,7,5
100.413497924805,101.31600189209,97.5774993896484,98.8949966430664,283090000,98.8949966430664,AMZN,2019,7,12
99.5605010986328,100.065002441406,97.9130020141602,98.6910018920899,311138000,98.6910018920899,AMZN,2019,7,19
97.0999984741211,97.5449981689453,92.2005004882813,92.765998840332,430304000,92.765998840332,AMZN,2019,7,26
92.2535018920899,92.318000793457,87.4390029907227,91.6445007324219,486256000,91.6445007324219,AMZN,2019,8,2
91.4475021362305,91.5869979858399,87.8610000610352,88.8059997558594,368640000,88.8059997558594,AMZN,2019,8,9
89.6445007324219,91.4789962768555,89.2275009155273,90.2330017089844,248982000,90.2330017089844,AMZN,2019,8,16
89.651496887207,90.245002746582,87.1754989624023,89.3199996948242,336106000,89.3199996948242,AMZN,2019,8,23
89.8744964599609,92.0999984741211,88.2285003662109,92.036003112793,244732000,92.036003112793,AMZN,2019,8,30
91.911003112793,92.6829986572266,90.2669982910156,92.1774978637695,267332000,92.1774978637695,AMZN,2019,9,6
92.1005020141602,92.3059997558594,89.7750015258789,91.0749969482422,243326000,91.0749969482422,AMZN,2019,9,13
91.0855026245117,91.5315017700195,86.1500015258789,86.9919967651367,398204000,86.9919967651367,AMZN,2019,9,20
87.4000015258789,87.7799987792969,84.2529983520508,86.2210006713867,328114000,86.2210006713867,AMZN,2019,9,27
86.3010025024414,87.3915023803711,85.25,86.0130004882813,235746000,86.0130004882813,AMZN,2019,10,4
87.1460037231445,89.942497253418,86.0999984741211,89.3740005493164,273754000,89.3740005493164,AMZN,2019,10,11
89.3899993896484,89.6989974975586,87.0999984741211,89.0390014648438,283778000,89.0390014648438,AMZN,2019,10,18
84.8775024414063,89.5999984741211,84.75,88.8330001831055,416856000,88.8330001831055,AMZN,2019,10,25
89.4004974365234,90.7529983520508,89.1740036010742,89.4100036621094,242574000,89.4100036621094,AMZN,2019,11,1
89.3945007324219,89.4940032958984,87.3659973144531,87.7300033569336,227224000,87.7300033569336,AMZN,2019,11,8
88.0025024414063,88.1259994506836,86.135498046875,86.7354965209961,289816000,86.7354965209961,AMZN,2019,11,15
86.9509963989258,91.2249984741211,86.5500030517578,90.9254989624023,243442000,90.9254989624023,AMZN,2019,11,22
90.8889999389648,91.2344970703125,87,87.0240020751953,294476000,87.0240020751953,AMZN,2019,11,29
87.5599975585938,88.3444976806641,86.75,88.0165023803711,265360000,88.0165023803711,AMZN,2019,12,6
88.25,89.9100036621094,87.75,89.6139984130859,310790000,89.6139984130859,AMZN,2019,12,13
89.9810028076172,93.5230026245117,89.1224975585938,93.4384994506836,283478000,93.4384994506836,AMZN,2019,12,20
94.1460037231445,95.0699996948242,91.6115036010742,94.9004974365234,327936000,94.9004974365234,AMZN,2019,12,27
93.2249984741211,95.890998840332,93,95.0524978637695,370928000,95.0524978637695,AMZN,2020,1,3
95.2685012817383,95.3470001220703,92.7545013427734,93.8970031738281,292630000,93.8970031738281,AMZN,2020,1,10
94.2945022583008,95.125,92.8625030517578,94.2289962768555,268120000,94.2289962768555,AMZN,2020,1,17
94.5684967041016,94.7494964599609,90.7669982910156,93.5339965820313,370362000,93.5339965820313,AMZN,2020,1,24
102.573501586914,103.551002502441,100.012496948242,102.511497497559,686150000,102.511497497559,AMZN,2020,1,31
102.099502563477,109.297500610352,101.904998779297,107.493499755859,445272000,107.493499755859,AMZN,2020,2,7
107.783996582031,109.254997253418,106.205497741699,107.654998779297,224886000,107.654998779297,AMZN,2020,2,14
107.107498168945,107.227500915527,94.1380004882813,94.2149963378906,615620000,94.2149963378906,AMZN,2020,2,21
90.7314987182617,99.8164978027344,90.5565032958984,96.2014999389648,665966000,96.2014999389648,AMZN,2020,2,28
93.75,95.5435028076172,83.75,83.8304977416992,743822000,83.8304977416992,AMZN,2020,3,6
87.75,97.25,81.3014984130859,94.046501159668,973784000,94.046501159668,AMZN,2020,3,13
96.3154983520508,97.8499984741211,90.5999984741211,97.7744979858399,749478000,97.7744979858399,AMZN,2020,3,20
96.5429992675781,99.6510009765625,94.5,95.9414978027344,501910000,95.9414978027344,AMZN,2020,3,27
95.557502746582,102.650001525879,94.4574966430664,102.138000488281,462418000,102.138000488281,AMZN,2020,4,3
102,123.050003051758,101.900001525879,120.40950012207,674174000,120.40950012207,AMZN,2020,4,10
118.616500854492,122.249000549316,113.983001708984,119.972503662109,609124000,119.972503662109,AMZN,2020,4,17
120.849998474121,123.75,115.300003051758,123.699996948242,577322000,123.699996948242,AMZN,2020,4,24
116.839996337891,118.800003051758,112.819000244141,118.380500793457,487904000,118.380500793457,AMZN,2020,5,1
118.607002258301,120.983497619629,116.889999389648,119.442497253418,359434000,119.442497253418,AMZN,2020,5,8
118.426002502441,126.272499084473,117.818496704102,122.33699798584,440504000,122.33699798584,AMZN,2020,5,15
122.750503540039,123.492500305176,116.5,120.055000305176,293648000,120.055000305176,AMZN,2020,5,22
120.796997070313,125.376998901367,119.910003662109,123.029998779297,291768000,123.029998779297,AMZN,2020,5,29
122.22550201416,136.117492675781,121.856498718262,127.898002624512,463984000,127.898002624512,AMZN,2020,6,5
130.060501098633,132.981994628906,125.167503356934,132.699005126953,366678000,132.699005126953,AMZN,2020,6,12
133.904006958008,139.800003051758,132.949996948242,137.72900390625,414256000,137.72900390625,AMZN,2020,6,19
138.753005981445,147.77799987793,131.503997802734,144.514999389648,549014000,144.514999389648,AMZN,2020,6,26
146.748504638672,159.694000244141,146.5,159.131500244141,471288000,159.131500244141,AMZN,2020,7,3
159.587997436523,167.214492797852,145.911499023438,149.994995117188,652428000,149.994995117188,AMZN,2020,7,10
150.449996948242,162.029006958008,147.422500610352,149.327499389648,564838000,149.327499389648,AMZN,2020,7,17
146.5,154.899993896484,144.399993896484,152.593994140625,440640000,152.593994140625,AMZN,2020,7,24
162.199996948242,162.373504638672,155.060501098633,161.25,514232000,161.25,AMZN,2020,7,31
161.200500488281,162.040496826172,153.649993896484,158.050994873047,349852000,158.050994873047,AMZN,2020,8,7
158.908996582031,166,156,164.868499755859,366130000,164.868499755859,AMZN,2020,8,14
164.75,172.649993896484,162.878005981445,170,460170000,170,AMZN,2020,8,21
171.149993896484,177.612503051758,165.149993896484,168.399993896484,452154000,168.399993896484,AMZN,2020,8,28
165.899993896484,169.074996948242,155.556503295898,158.755493164063,507908000,158.755493164063,AMZN,2020,9,4
160.434494018555,160.867004394531,148.627502441406,150.436492919922,492128000,150.436492919922,AMZN,2020,9,11
151.587005615234,156.699493408203,143.550003051758,150.989501953125,662828000,150.989501953125,AMZN,2020,9,18
152.74299621582,161.199996948242,149.949996948242,161.063003540039,444064000,161.063003540039,AMZN,2020,9,25
157.681503295898,161.664505004883,154.5,159.527496337891,439176000,159.527496337891,AMZN,2020,10,2
160.5,174.811996459961,159.891494750977,166.932495117188,601058000,166.932495117188,AMZN,2020,10,9
168.161499023438,169.983001708984,156.09700012207,158.820007324219,500248000,158.820007324219,AMZN,2020,10,16
159.550003051758,164.582992553711,157,160.550506591797,516874000,160.550506591797,AMZN,2020,10,23
157.887496948242,168.339996337891,147.505996704102,166.100006103516,663400000,166.100006103516,AMZN,2020,10,30
165.231994628906,166.100006103516,150.973999023438,155.514007568359,543152000,155.514007568359,AMZN,2020,11,6
156.100006103516,159.462493896484,153.634506225586,155.850997924805,338734000,155.850997924805,AMZN,2020,11,13
155.850997924805,159.899993896484,153.272994995117,159.253494262695,309516000,159.253494262695,AMZN,2020,11,20
160.563003540039,162.447494506836,156.277496337891,159.336502075195,340302000,159.336502075195,AMZN,2020,11,27
159.910507202148,159.910507202148,153.800003051758,155.074493408203,321644000,155.074493408203,AMZN,2020,12,4
154.832992553711,163.175506591797,153.641006469727,161.804000854492,368838000,161.804000854492,AMZN,2020,12,11
162.199493408203,162.470993041992,158.300003051758,158.634506225586,314952000,158.634506225586,AMZN,2020,12,18
159.699996948242,167.532501220703,158.634506225586,162.846496582031,334524000,162.846496582031,AMZN,2020,12,25
163.5,163.600006103516,156.557998657227,158.108001708984,299524000,158.108001708984,AMZN,2021,1,1
159,159.531997680664,154.300003051758,156.373504638672,342556000,156.373504638672,AMZN,2021,1,8
156.151000976563,167.427505493164,154.758499145508,165.349502563477,355900000,165.349502563477,AMZN,2021,1,15
165.21549987793,168.19450378418,160.35400390625,161.880996704102,346726000,161.880996704102,AMZN,2021,1,22
161.5,171.699996948242,159.227493286133,166.550003051758,526238000,166.550003051758,AMZN,2021,1,29
165.949996948242,168.850006103516,162.40299987793,163.106506347656,290694000,163.106506347656,AMZN,2021,2,5
162.5,166.899993896484,161.665496826172,166.411499023438,224698000,166.411499023438,AMZN,2021,2,12
166.411499023438,166.675003051758,152.388000488281,152.858001708984,400864000,152.858001708984,AMZN,2021,2,19
154.759994506836,158.175994873047,147.271499633789,148.878494262695,381422000,148.878494262695,AMZN,2021,2,26
150.25,156.589004516602,144.050003051758,155.679504394531,387850000,155.679504394531,AMZN,2021,3,5
153.75,158.652496337891,151.25,151.399505615234,292850000,151.399505615234,AMZN,2021,3,12
151.461502075195,159.100006103516,150.831497192383,152.313003540039,357348000,152.313003540039,AMZN,2021,3,19
152.203002929688,158.121994018555,149.800003051758,158.050003051758,288614000,158.050003051758,AMZN,2021,3,26
158.649993896484,166.225006103516,158.061996459961,164.964996337891,240620000,164.964996337891,AMZN,2021,4,2
165.235000610352,171.600006103516,164.445007324219,168.954498291016,346358000,168.954498291016,AMZN,2021,4,9
169,171.796493530273,165.072494506836,165.451995849609,266524000,165.451995849609,AMZN,2021,4,16
165.955001831055,175.722503662109,165.425003051758,173.565505981445,484298000,173.565505981445,AMZN,2021,4,23
176.255996704102,177.699996948242,162.360000610352,165.318496704102,529664000,165.318496704102,AMZN,2021,4,30
165.954498291016,166.544494628906,156.368499755859,158.073501586914,469120000,158.073501586914,AMZN,2021,5,7
159.27799987793,165.600006103516,159.149993896484,162.384002685547,303804000,162.384002685547,AMZN,2021,5,14
162.5,164.786499023438,159.850494384766,161.505493164063,294680000,161.505493164063,AMZN,2021,5,21
162.100006103516,162.54899597168,159.201507568359,159.350494384766,183452000,159.350494384766,AMZN,2021,5,28
160.600006103516,167.550003051758,158.610000610352,167.482498168945,276284000,167.482498168945,AMZN,2021,6,4
167.482498168945,174.860000610352,166.672500610352,174.462005615234,343052000,174.462005615234,AMZN,2021,6,11
173.999496459961,176.24299621582,171.542495727539,172.453994750977,370304000,172.453994750977,AMZN,2021,6,18
173.199996948242,173.580001831055,169.708999633789,171.648498535156,254466000,171.648498535156,AMZN,2021,6,25
172.582000732422,187.999496459961,171.845993041992,186.570495605469,408458000,186.570495605469,AMZN,2021,7,2
186.126007080078,188.654006958008,181.046005249023,181.559997558594,332952000,181.559997558594,AMZN,2021,7,9
181.665496826172,182.302993774414,174.957992553711,181.901504516602,333368000,181.901504516602,AMZN,2021,7,16
182,185.60400390625,179.000503540039,179.996002197266,359754000,179.996002197266,AMZN,2021,7,23
167.397506713867,169.550003051758,164.988494873047,168.799499511719,441884000,168.799499511719,AMZN,2021,7,30
168.75,168.75,163.483505249023,165.175003051758,249194000,165.175003051758,AMZN,2021,8,6
165.283493041992,165.303497314453,159.123001098633,159.387496948242,307030000,159.387496948242,AMZN,2021,8,13
160.193496704102,166.600006103516,158.787994384766,165.800003051758,259148000,165.800003051758,AMZN,2021,8,20
166.661499023438,176.350006103516,165.6875,173.156005859375,330092000,173.156005859375,AMZN,2021,8,27
172.600006103516,177.499496459961,171.822006225586,174.207992553711,221724000,174.207992553711,AMZN,2021,9,3
175.091506958008,175.422500610352,170.100494384766,174.412002563477,248886000,174.412002563477,AMZN,2021,9,10
174.420501708984,174.870498657227,165.250503540039,170.800003051758,337148000,170.800003051758,AMZN,2021,9,17
170.100494384766,171.462997436523,163.699493408203,164.251998901367,311724000,164.251998901367,AMZN,2021,9,24
164.450500488281,166.287506103516,158.8125,165.121505737305,311400000,165.121505737305,AMZN,2021,10,1
165.850006103516,166.071502685547,161.813995361328,164.99299621582,207632000,164.99299621582,AMZN,2021,10,8
165.570999145508,173.143005371094,165.199996948242,171.750503540039,295226000,171.750503540039,AMZN,2021,10,15
171.050003051758,173.949996948242,164.884994506836,172.328506469727,329486000,172.328506469727,AMZN,2021,10,22
165.001007080078,174.931503295898,163.666000366211,173.850006103516,429456000,173.850006103516,AMZN,2021,10,29
173.850006103516,180.272506713867,173.154495239258,173.625,373154000,173.625,AMZN,2021,11,5
174.25,185.210006713867,172.352493286133,184.802993774414,3.22e+08,184.802993774414,AMZN,2021,11,12
185.634506225586,188.107498168945,176.385498046875,179.020492553711,315942000,179.020492553711,AMZN,2021,11,19
180.104995727539,181.675003051758,171.1875,171.86799621582,344802000,171.86799621582,AMZN,2021,11,26
172.75,177.499496459961,166.929992675781,174.171005249023,307298000,174.171005249023,AMZN,2021,12,3
175.417007446289,175.927001953125,165.195007324219,168.871002197266,315506000,168.871002197266,AMZN,2021,12,10
167.710494995117,172.050003051758,165.600006103516,171.068496704102,290694000,171.068496704102,AMZN,2021,12,17
171.037002563477,172.942993164063,168.524002075195,168.644500732422,186664000,168.644500732422,AMZN,2021,12,24
168.955993652344,171.399993896484,161.936996459961,163.253997802734,298336000,163.253997802734,AMZN,2021,12,31
163.839004516602,166.878005981445,156.304504394531,161.214004516602,299428000,161.214004516602,AMZN,2022,1,7
160.149993896484,162.25,151.350997924805,151.667495727539,238482000,151.667495727539,AMZN,2022,1,14
149.949996948242,150.899993896484,135.352005004883,139.637496948242,583538000,139.637496948242,AMZN,2022,1,21
140.860504150391,155.074996948242,137.929504394531,138.845504760742,524782000,138.845504760742,AMZN,2022,1,28
155.606506347656,163.834503173828,150.608001708984,159.003494262695,569174000,159.003494262695,AMZN,2022,2,4
158.134506225586,160.348999023438,151.649993896484,154.652496337891,333506000,154.652496337891,AMZN,2022,2,11
155.499496459961,155.499496459961,139.5,151.358001708984,294762000,151.358001708984,AMZN,2022,2,18
150.550003051758,154.449996948242,146.856002807617,147.898498535156,277486000,147.898498535156,AMZN,2022,2,25
147.158996582031,148.674499511719,133.572494506836,146.817504882813,457248000,146.817504882813,AMZN,2022,3,4
149.574493408203,157.498504638672,140.884002685547,157.238998413086,376462000,157.238998413086,AMZN,2022,3,11
156.813003540039,166.369995117188,156.011001586914,163.649505615234,346196000,163.649505615234,AMZN,2022,3,18
164,170.831497192383,162.25,162.997497558594,291174000,162.997497558594,AMZN,2022,3,25
164.149505615234,168.394500732422,154.511505126953,157.78450012207,307892000,157.78450012207,AMZN,2022,4,1
156.75,157.368499755859,149.600006103516,151.706497192383,258280000,151.706497192383,AMZN,2022,4,8
151.523498535156,158.649002075195,147.589492797852,148.296005249023,225040000,148.296005249023,AMZN,2022,4,15
148.25,149.615005493164,135.783493041992,144.596496582031,401134000,144.596496582031,AMZN,2022,4,22
129.848999023438,130.761001586914,115.07250213623,116.406997680664,755722000,116.406997680664,AMZN,2022,4,29
114.849998474121,119.050498962402,102.405502319336,106.93049621582,599548000,106.93049621582,AMZN,2022,5,6
109.069000244141,115.800003051758,106.193000793457,107.319000244141,441220000,107.319000244141,AMZN,2022,5,13
109.568496704102,112.665496826172,101.26000213623,111.077499389648,496354000,111.077499389648,AMZN,2022,5,20
113.550003051758,125.610000610352,112.627998352051,125.511001586914,466382000,125.511001586914,AMZN,2022,5,27
124.199996948242,128.990005493164,116.099998474121,116.150001525879,449986100,116.150001525879,AMZN,2022,6,3
113.419998168945,114.5,101.430000305176,103.660003662109,423469900,103.660003662109,AMZN,2022,6,10
102.800003051758,113,102.51000213623,112.440002441406,295058700,112.440002441406,AMZN,2022,6,17
112.379997253418,117.980003356934,102.519996643066,106.209999084473,370998400,106.209999084473,AMZN,2022,6,24
106.290000915527,116.98999786377,105.849998474121,116.330001831055,274436100,116.330001831055,AMZN,2022,7,1
114.599998474121,116.580001831055,106.01000213623,110.629997253418,266004500,110.629997253418,AMZN,2022,7,8
112.5,124.849998474121,111.589996337891,124.629997253418,335931400,124.629997253418,AMZN,2022,7,15
125.01000213623,125.5,114.529998779297,122.279998779297,312587700,122.279998779297,AMZN,2022,7,22
134.899993896484,143.559997558594,132.410003662109,142.570007324219,430075000,142.570007324219,AMZN,2022,7,29
140.100006103516,144.600006103516,136.210006713867,140.639999389648,242991700,140.639999389648,AMZN,2022,8,5
142.050003051758,146.570007324219,140.119995117188,142.300003051758,231369500,142.300003051758,AMZN,2022,8,12
140.470001220703,141.110000610352,132.100006103516,137.279998779297,210629700,137.279998779297,AMZN,2022,8,19
136.550003051758,137.830001831055,123.660003662109,127.819999694824,260912100,127.819999694824,AMZN,2022,8,26
129.5,131.380004882813,124.73999786377,129.820007324219,193207200,129.820007324219,AMZN,2022,9,2
130.910003662109,136.490005493164,125.5,126.279998779297,274112500,126.279998779297,AMZN,2022,9,9
122.779998779297,124.709999084473,116.26000213623,117.309997558594,324374000,117.309997558594,AMZN,2022,9,16
116,118.699996948242,112.059997558594,114.800003051758,302678200,114.800003051758,AMZN,2022,9,23
114.080001831055,123,112.449996948242,120.300003051758,263705400,120.300003051758,AMZN,2022,9,30
118,118.169998168945,105.349998474121,112.529998779297,286046700,112.529998779297,AMZN,2022,10,7
114.099998474121,119.519996643066,106.599998474121,115.25,292119900,115.25,AMZN,2022,10,14
114.790000915527,121.319999694824,109.769996643066,110.959999084473,354534300,110.959999084473,AMZN,2022,10,21
97.9100036621094,104.870002746582,89.0199966430664,89.3000030517578,748199900,89.3000030517578,AMZN,2022,10,28
91.4899978637695,98.6900024414063,85.870002746582,96.629997253418,559511500,96.629997253418,AMZN,2022,11,4
97.879997253418,103.790000915527,94.0299987792969,94.8499984741211,493036600,94.8499984741211,AMZN,2022,11,11
95.9499969482422,95.9899978637695,90.5899963378906,94.129997253418,278365200,94.129997253418,AMZN,2022,11,18
93.7900009155273,97.2300033569336,91.4400024414063,95.5,346892800,95.5,AMZN,2022,11,25
94.4800033569336,95.3600006103516,87.4800033569336,90.3499984741211,360928300,90.3499984741211,AMZN,2022,12,2
88.9000015258789,96.25,87.4700012207031,88.4499969482422,384711200,88.4499969482422,AMZN,2022,12,9
88.2699966430664,89.3499984741211,82.25,83.7900009155274,444722400,83.7900009155274,AMZN,2022,12,16
83.25,85.7799987792969,81.6900024414063,84.1800003051758,227942200,84.1800003051758,AMZN,2022,12,23
83.120002746582,86.9800033569336,82.4700012207031,83.120002746582,275923100,83.120002746582,AMZN,2022,12,30
83.0299987792969,97.1900024414063,81.4300003051758,95.2699966430664,404707100,95.2699966430664,AMZN,2023,1,6
94.1800003051758,99.3199996948242,92.8600006103516,93.6800003051758,306877500,93.6800003051758,AMZN,2023,1,13
93.8600006103516,99.4899978637695,91.5199966430664,99.2200012207031,373697300,99.2200012207031,AMZN,2023,1,20
99.5299987792969,114,99.0100021362305,112.910003662109,463599100,112.910003662109,AMZN,2023,1,27
105.26000213623,108.779998779297,97.5699996948242,98.2399978637695,486322100,98.2399978637695,AMZN,2023,2,3
97.5599975585938,101.169998168945,96.2300033569336,98.1500015258789,266081300,98.1500015258789,AMZN,2023,2,10
97.8000030517578,97.9400024414063,93.6699981689453,95.8199996948242,224610900,95.8199996948242,AMZN,2023,2,17
93.5299987792969,94.7799987792969,90.3899993896484,92.129997253418,256292300,92.129997253418,AMZN,2023,2,24
92.7399978637695,96.5500030517578,92.1800003051758,92.25,258090500,92.25,AMZN,2023,3,3
92.6699981689453,100.98999786377,88.120002746582,100.040000915527,358316000,100.040000915527,AMZN,2023,3,10
99.7900009155273,102.099998474121,95.6999969482422,98.7099990844727,323321100,98.7099990844727,AMZN,2023,3,17
98.0699996948242,103.040000915527,96.2900009155273,102,244953500,102,AMZN,2023,3,24
102.160003662109,104.199996948242,99.8000030517578,102.059997558594,235531900,102.059997558594,AMZN,2023,3,31
100.959999084473,102.569999694824,97.7099990844727,102.400001525879,222339100,102.400001525879,AMZN,2023,4,7
102.069999694824,105.25,101.110000610352,103.809997558594,247256300,103.809997558594,AMZN,2023,4,14
106.099998474121,110.860000610352,102.449996948242,109.819999694824,445141600,109.819999694824,AMZN,2023,4,21
107.730003356934,109.480003356934,101.150001525879,104,389159900,104,AMZN,2023,4,28
104.269996643066,113.279998779297,103.550003051758,112.180000305176,303985600,112.180000305176,AMZN,2023,5,5
112.160003662109,118.599998474121,109.25,118.150001525879,313123400,118.150001525879,AMZN,2023,5,12
118.160003662109,118.309997558594,113.779998779297,115,323292200,115,AMZN,2023,5,19
116.040000915527,123.48999786377,116.019996643066,122.769996643066,288270600,122.769996643066,AMZN,2023,5,26
124.919998168945,127.400001525879,120.629997253418,124.25,312682900,124.25,AMZN,2023,6,2
124.080001831055,128.410003662109,123.190002441406,127.110000610352,266113800,127.110000610352,AMZN,2023,6,9
127.709999084473,130.330001831055,123.849998474121,130.149993896484,283610500,130.149993896484,AMZN,2023,6,16
129.110000610352,131.490005493164,127.099998474121,127.900001525879,271556000,127.900001525879,AMZN,2023,6,23
129.470001220703,131.850006103516,127.370002746582,128.360000610352,159110600,128.360000610352,AMZN,2023,6,30
128.589996337891,134.669998168945,125.919998168945,134.300003051758,268963200,134.300003051758,AMZN,2023,7,7
134.059997558594,136.649993896484,129.330001831055,129.960006713867,272159000,129.960006713867,AMZN,2023,7,14
131.339996337891,132.630004882813,126.110000610352,128.25,324613600,128.25,AMZN,2023,7,21
129.690002441406,133.869995117188,126.410003662109,128.910003662109,269930200,128.910003662109,AMZN,2023,7,28
141.059997558594,143.630004882813,137.100006103516,138.559997558594,384808000,138.559997558594,AMZN,2023,8,4
137.399993896484,141.279998779297,133.529998779297,133.979995727539,222792300,133.979995727539,AMZN,2023,8,11
131.619995117188,136.779998779297,131.149993896484,131.839996337891,209294300,131.839996337891,AMZN,2023,8,18
132.470001220703,138.789993286133,130.580001831055,138.009994506836,211820300,138.009994506836,AMZN,2023,8,25
139.460006713867,139.960006713867,133.160003662109,137.850006103516,171869400,137.850006103516,AMZN,2023,9,1
136.860000610352,145.860000610352,136.75,144.720001220703,262280000,144.720001220703,AMZN,2023,9,8
142.690002441406,143.570007324219,129.309997558594,129.330001831055,323666200,129.330001831055,AMZN,2023,9,15
131.110000610352,132.029998779297,123.040000915527,125.980003356934,299955600,125.980003356934,AMZN,2023,9,22
15.6152200698853,15.6789808273315,14.7609224319458,14.7970371246338,616458008,14.7970371246338,GOOG,2010,1,1
14.7447328567505,15.0550699234009,14.2939233779907,14.6911840438843,1105215147,14.6911840438843,GOOG,2010,1,8
14.7781076431274,14.7835874557495,14.2528266906738,14.5200748443604,775279085,14.5200748443604,GOOG,2010,1,15
14.0598001480103,14.2117309570313,13.21546459198,13.3073711395264,914185797,13.3073711395264,GOOG,2010,1,22
13.4119787216187,13.5018920898438,13.0899362564087,13.120322227478,677100462,13.120322227478,GOOG,2010,1,29
13.1606712341309,13.4994010925293,13.0127248764038,13.3599243164063,552238195,13.3599243164063,GOOG,2010,2,5
13.2744941711426,13.5743703842163,13.2129745483398,13.5297870635986,413572383,13.5297870635986,GOOG,2010,2,12
13.4627876281738,13.6363868713379,12.951455116272,13.1116037368774,530223988,13.1116037368774,GOOG,2010,2,19
13.1362619400024,13.8513317108154,13.0381298065186,13.8129758834839,598924533,13.8129758834839,GOOG,2010,2,26
13.9813442230225,14.6005239486694,13.8605470657349,14.4742469787598,777439151,14.4742469787598,GOOG,2010,3,5
14.6485929489136,14.6520795822144,13.8480939865112,14.107123374939,639893521,14.107123374939,GOOG,2010,3,12
13.9477205276489,14.246600151062,13.4421157836914,14.0194520950317,995573720,14.0194520950317,GOOG,2010,3,19
14.0789785385132,14.28271484375,13.9482192993164,14.166898727417,518419908,14.166898727417,GOOG,2010,3,26
14.2192029953003,14.3183307647705,13.9489660263062,14.1342706680298,340876919,14.1342706680298,GOOG,2010,4,2
14.1342706680298,14.8901882171631,14.0473470687866,14.82692527771,742203572,14.82692527771,GOOG,2010,4,9
14.022439956665,14.1671476364136,13.5330247879028,13.6254291534424,994879126,13.6254291534424,GOOG,2010,4,16
13.6301612854004,13.6817178726196,12.9771089553833,13.2503337860107,673230007,13.2503337860107,GOOG,2010,4,23
13.228666305542,13.3918037414551,11.4570560455322,12.4201955795288,801063370,12.4201955795288,GOOG,2010,4,30
12.4525747299194,13.021692276001,11.9883146286011,12.7243061065674,791644197,12.7243061065674,GOOG,2010,5,7
12.6966600418091,12.7270460128784,11.8007678985596,11.8309049606323,726484875,11.8309049606323,GOOG,2010,5,14
11.6827096939087,12.2617902755737,11.5569324493408,12.2157125473022,937039137,12.2157125473022,GOOG,2010,5,21
12.272500038147,12.6525745391846,11.9581775665283,12.5927991867065,471886141,12.5927991867065,GOOG,2010,5,28
12.4463481903076,12.683708190918,11.7559356689453,12.1297845840454,624130659,12.1297845840454,GOOG,2010,6,4
12.0174560546875,12.5995235443115,11.9955377578735,12.4553136825562,495783378,12.4553136825562,GOOG,2010,6,11
12.5158376693726,12.5397481918335,11.7873182296753,11.8331460952759,481750978,11.8331460952759,GOOG,2010,6,18
11.8819627761841,11.8966579437256,10.8002681732178,10.9462213516235,587248932,10.9462213516235,GOOG,2010,6,25
10.9992723464966,11.3905553817749,10.8002681732178,11.371376991272,413331482,11.371376991272,GOOG,2010,7,2
11.754940032959,12.3213167190552,11.5262966156006,12.3043804168701,787677383,12.3043804168701,GOOG,2010,7,9
11.6842050552368,12.1788511276245,11.3952884674072,12.074990272522,877553001,12.074990272522,GOOG,2010,7,16
11.9743671417236,12.3910551071167,11.9385023117065,12.0794725418091,477073511,12.0794725418091,GOOG,2010,7,23
11.9464721679688,12.6675186157227,11.9337692260742,12.655065536499,483324856,12.655065536499,GOOG,2010,7,30
12.587818145752,12.60276222229,12.0177049636841,12.2543182373047,469485174,12.2543182373047,GOOG,2010,8,6
12.1793489456177,12.3213167190552,11.6376285552979,11.6555624008179,471432445,11.6555624008179,GOOG,2010,8,13
11.6555624008179,11.7457237243652,11.207989692688,11.2323980331421,563528354,11.2323980331421,GOOG,2010,8,20
11.2717514038086,11.5800952911377,11.1494588851929,11.5362586975098,417683735,11.5362586975098,GOOG,2010,8,27
11.7190742492676,11.9651517868042,11.5322742462158,11.8600463867188,364669767,11.8600463867188,GOOG,2010,9,3
11.9307813644409,12.0734958648682,11.8326482772827,11.9815902709961,433803931,11.9815902709961,GOOG,2010,9,10
12.0485887527466,12.9509572982788,11.9845790863037,12.7890634536743,777539526,12.7890634536743,GOOG,2010,9,17
12.9947919845581,13.3711318969727,12.9081172943115,13.095664024353,623741205,13.095664024353,GOOG,2010,9,24
13.2005214691162,13.4495878219605,12.922812461853,13.2007703781128,515151705,13.2007703781128,GOOG,2010,10,1
13.269513130188,13.6361379623413,13.141242980957,13.4727506637573,759989992,13.4727506637573,GOOG,2010,10,8
14.9258041381836,15.4343976974487,14.734769821167,15.2426166534424,1323201163,15.2426166534424,GOOG,2010,10,15
15.240873336792,15.5601768493652,15.1942977905273,15.4067516326904,495996174,15.4067516326904,GOOG,2010,10,22
15.3691425323486,15.6891927719116,15.2231903076172,15.5484714508057,574718140,15.5484714508057,GOOG,2010,10,29
15.5213222503662,15.7123556137085,15.2979097366333,15.3721313476563,436140658,15.3721313476563,GOOG,2010,11,5
15.2924299240112,15.3649091720581,14.4799747467041,14.8583068847656,610752703,14.8583068847656,GOOG,2010,11,12
14.8692655563355,14.891432762146,14.4010210037231,14.8187055587769,363079831,14.8187055587769,GOOG,2010,11,19
14.7063770294189,14.7691421508789,13.7810945510864,14.2421169281006,706245296,14.2421169281006,GOOG,2010,11,26
14.1830883026123,14.8338985443115,14.1469736099243,14.7322797775269,457428150,14.7322797775269,GOOG,2010,12,3
14.7731266021729,15.0187063217163,14.6468496322632,14.737509727478,381869998,14.737509727478,GOOG,2010,12,10
14.7198257446289,15.118332862854,14.6368865966797,15.0493412017822,371716080,15.0493412017822,GOOG,2010,12,17
15.0122299194336,15.0403747558594,14.8789796829224,14.9155931472778,171905939,14.9155931472778,GOOG,2010,12,24
14.8627910614014,15.4030160903931,14.7454795837402,15.2802257537842,414311141,15.2802257537842,GOOG,2010,12,31
15.3402509689331,15.4338998794556,15.157187461853,15.3596782684326,324668392,15.3596782684326,GOOG,2011,1,7
15.3773622512817,16.0139751434326,15.3693923950195,15.6107368469238,597210131,15.6107368469238,GOOG,2011,1,14
15.9297914505005,15.983341217041,14.9746208190918,15.3621692657471,851487666,15.3621692657471,GOOG,2011,1,21
15.4189558029175,15.4510860443115,14.8331518173218,15.1967887878418,523438649,15.1967887878418,GOOG,2011,1,28
15.1967887878418,15.4329042434692,15.1086187362671,15.3534507751465,370270683,15.3534507751465,GOOG,2011,2,4
15.2874488830566,15.6934270858765,15.2677726745605,15.573127746582,400403205,15.573127746582,GOOG,2011,2,11
15.5915594100952,15.7205753326416,14.9776096343994,15.1636629104614,500231991,15.1636629104614,GOOG,2011,2,18
15.2393789291382,15.4226922988892,14.8241853713989,15.1820936203003,462089557,15.1820936203003,GOOG,2011,2,25
15.1514587402344,15.1676483154297,14.4321546554565,14.4533252716064,563612670,14.4533252716064,GOOG,2011,3,4
14.4015197753906,14.4458532333374,13.7305345535278,13.9815940856934,664541563,13.9815940856934,GOOG,2011,3,11
14.063286781311,14.6548204421997,13.9412450790405,14.6174602508545,486669346,14.6174602508545,GOOG,2011,3,18
14.6172113418579,14.6490917205811,14.2717561721802,14.614221572876,406851283,14.614221572876,GOOG,2011,3,25
14.6640357971191,14.8241853713989,14.0891895294189,14.4458532333374,638986134,14.4458532333374,GOOG,2011,4,1
14.5676469802856,14.5676469802856,14.1482191085815,14.4087419509888,536856758,14.4087419509888,GOOG,2011,4,8
13.5813436508179,13.5928010940552,12.9265480041504,13.0784788131714,1096000739,13.0784788131714,GOOG,2011,4,15
13.0822153091431,13.430908203125,13.0015172958374,13.3990268707275,378581719,13.3990268707275,GOOG,2011,4,22
13.4495878219605,13.592303276062,13.1913061141968,13.3068733215332,504222893,13.3068733215332,GOOG,2011,4,29
13.403510093689,13.5599241256714,13.2231855392456,13.3262996673584,394866530,13.3262996673584,GOOG,2011,5,6
13.3153409957886,13.363410949707,12.8276691436768,13.2316551208496,513613962,13.2316551208496,GOOG,2011,5,13
13.2453527450562,13.2500848770142,12.7870712280273,12.904878616333,398993943,12.904878616333,GOOG,2011,5,20
12.9135971069336,13.2802219390869,12.859299659729,13.1522016525269,385178351,13.1522016525269,GOOG,2011,5,27
13.0012683868408,13.1407451629639,12.8428621292114,12.8700103759766,358968477,12.8700103759766,GOOG,2011,6,3
12.8040065765381,12.8690137863159,12.3703832626343,12.4625368118286,483365006,12.4625368118286,GOOG,2011,6,10
12.6072454452515,12.6199474334717,11.7990236282349,11.9606676101685,732663949,11.9606676101685,GOOG,2011,6,17
11.9721260070801,12.6194486618042,11.7813405990601,12.6122255325317,591681486,12.6122255325317,GOOG,2011,6,24
12.6211929321289,13.7155914306641,12.6122255325317,13.6139707565308,566796560,13.6139707565308,GOOG,2011,7,1
13.2739963531494,13.5492143630981,13.0884408950806,13.1741199493408,798598164,13.1741199493408,GOOG,2011,7,8
14.8817195892334,15.1447343826294,14.6490917205811,15.1180839538574,1078635895,15.1180839538574,GOOG,2011,7,15
15.0782327651978,15.6289186477661,15.0187063217163,15.2164649963379,644225699,15.2164649963379,GOOG,2011,7,22
15.0493412017822,15.330039024353,14.3828401565552,14.3840847015381,804781254,14.3840847015381,GOOG,2011,7,29
14.5091161727905,14.6949195861816,13.4747428894043,14.0007724761963,1208336228,14.0007724761963,GOOG,2011,8,5
14.1843338012695,14.2092399597168,12.4655256271362,12.5748662948608,1108475324,12.5748662948608,GOOG,2011,8,12
12.4368839263916,13.3815927505493,12.2256746292114,12.9524507522583,865239018,12.9524507522583,GOOG,2011,8,19
12.9512062072754,13.6064987182617,12.7805948257446,13.2627878189087,563299500,13.2627878189087,GOOG,2011,8,26
13.0627870559692,13.4271717071533,12.7148418426514,13.3240575790405,411669275,13.3240575790405,GOOG,2011,9,2
13.235390663147,13.5736227035522,12.8891878128052,13.5133485794067,560035312,13.5133485794067,GOOG,2011,9,9
13.5691404342651,13.9108591079712,12.8020153045654,12.9678926467896,630209359,12.9678926467896,GOOG,2011,9,16
12.8657760620117,13.6251792907715,12.7833347320557,13.1382551193237,545729891,13.1382551193237,GOOG,2011,9,23
12.9566850662231,13.0510807037354,11.9701328277588,12.8196992874146,775503925,12.8196992874146,GOOG,2011,9,30
12.872501373291,13.9228143692017,12.7098598480225,13.9225654602051,678409350,13.9225654602051,GOOG,2011,10,7
14.9307861328125,14.9340238571167,14.3810958862305,14.5372610092163,909371820,14.5372610092163,GOOG,2011,10,14
14.6827163696289,15.0112342834473,14.2680196762085,14.9108600616455,642872647,14.9108600616455,GOOG,2011,10,21
14.8074979782105,15.0012722015381,14.3649072647095,14.8817195892334,521210329,14.8817195892334,GOOG,2011,10,28
14.7820930480957,15.3018951416016,14.7337741851807,14.8214464187622,634409041,14.8214464187622,GOOG,2011,11,4
14.9763650894165,15.3997783660889,14.8637866973877,14.9656553268433,640130406,14.9656553268433,GOOG,2011,11,11
14.993800163269,15.0560655593872,14.1995267868042,14.1995267868042,442456241,14.1995267868042,GOOG,2011,11,18
14.0769863128662,15.342493057251,13.9808464050293,15.2869510650635,531613175,15.2869510650635,GOOG,2011,11,25
15.3686447143555,15.7385082244873,15.3250579833984,15.3437376022339,573345014,15.3437376022339,GOOG,2011,12,2
15.3923063278198,15.8545732498169,15.255069732666,15.4306621551514,613916517,15.4306621551514,GOOG,2011,12,9
15.5497159957886,15.7370138168335,15.4162158966064,15.6837139129639,534443746,15.6837139129639,GOOG,2011,12,16
15.7409992218018,16.0647850036621,15.7051334381104,16.0000286102295,271521930,16.0000286102295,GOOG,2011,12,23
15.9905633926392,16.6936779022217,15.9905633926392,16.4137268066406,465968041,16.4137268066406,GOOG,2011,12,30
16.4172134399414,16.4383850097656,15.3651580810547,15.6822185516357,690028739,15.6822185516357,GOOG,2012,1,6
15.5980348587036,15.9649095535278,15.4685201644897,15.9295415878296,533335607,15.9295415878296,GOOG,2012,1,13
14.7081203460693,14.7198257446289,14.0610456466675,14.1494636535645,1014143063,14.1494636535645,GOOG,2012,1,20
14.2162141799927,14.605504989624,14.180100440979,14.5731258392334,514954970,14.5731258392334,GOOG,2012,1,27
14.7113580703735,15.3051328659058,14.64635181427,15.2294158935547,523607280,15.2294158935547,GOOG,2012,2,3
15.140251159668,15.2886943817139,14.8874483108521,15.1063776016235,437714535,15.1063776016235,GOOG,2012,2,10
15.0677719116211,15.3893165588379,14.9527044296265,15.0961656570435,359418157,15.0961656570435,GOOG,2012,2,17
15.1270503997803,15.5840873718262,15.070013999939,15.5018949508667,480662915,15.5018949508667,GOOG,2012,2,24
15.4919319152832,15.5417461395264,14.7905607223511,15.1218204498291,359382022,15.1218204498291,GOOG,2012,3,2
15.1419944763184,15.5292921066284,14.925555229187,15.4702644348145,480088771,15.4702644348145,GOOG,2012,3,9
15.4642858505249,16.1594295501709,15.4433641433716,16.0909366607666,467489724,16.0909366607666,GOOG,2012,3,16
16.1046352386475,16.4032669067383,15.9287948608398,16.1497173309326,410725752,16.1497173309326,GOOG,2012,3,23
16.2329044342041,16.2762432098389,15.6555690765381,15.748969078064,425031172,15.748969078064,GOOG,2012,3,30
15.6533269882202,16.2675247192383,15.5554437637329,16.2144737243652,506704160,16.2144737243652,GOOG,2012,4,6
16.1282978057861,16.1641635894775,14.9190797805786,14.9265518188477,917000308,14.9265518188477,GOOG,2012,4,13
15.0498399734497,15.3923063278198,14.6999006271362,15.3292922973633,445620056,15.3292922973633,GOOG,2012,4,20
15.3180837631226,15.3609228134155,14.9487190246582,15.2184572219849,382448156,15.2184572219849,GOOG,2012,4,27
15.0914335250855,15.3649091720581,14.8194532394409,15.2842111587524,431366831,15.2842111587524,GOOG,2012,5,4
15.2017698287964,15.8867025375366,14.9584321975708,15.5180835723877,570723223,15.5180835723877,GOOG,2012,5,11
15.5691432952881,15.7514600753784,14.8443603515625,15.0351448059082,689382325,15.0351448059082,GOOG,2012,5,18
14.9688930511475,14.9870748519897,14.4209470748901,14.4672727584839,444162614,14.4672727584839,GOOG,2012,5,25
14.2413702011108,14.6423673629761,14.1088666915894,14.4017686843872,469143900,14.4017686843872,GOOG,2012,6,1
14.3424911499023,14.5783567428589,13.861044883728,13.9240589141846,465530406,13.9240589141846,GOOG,2012,6,8
13.9561891555786,14.552453994751,13.8752422332764,14.0774841308594,479081007,14.0774841308594,GOOG,2012,6,15
14.1469736099243,14.29616355896,13.878231048584,14.0550680160522,352231319,14.0550680160522,GOOG,2012,6,22
14.3203239440918,14.945481300354,14.2515821456909,14.8423671722412,309572019,14.8423671722412,GOOG,2012,6,29
14.7559413909912,14.7825908660889,13.9997749328613,14.2087421417236,466104550,14.2087421417236,GOOG,2012,7,6
14.2503356933594,14.9061279296875,14.1569356918335,14.7711343765259,455364443,14.7711343765259,GOOG,2012,7,13
15.1621675491333,15.4010229110718,14.8986558914185,15.2767391204834,624050359,15.2767391204834,GOOG,2012,7,20
15.4144725799561,16.0050086975098,15.3798532485962,15.6600522994995,458684844,15.6600522994995,GOOG,2012,7,27
15.9402523040772,16.1738758087158,15.8441123962402,15.9987831115723,323359505,15.9987831115723,GOOG,2012,8,3
15.9051342010498,16.8030185699463,15.8438625335693,16.7589321136475,501577013,16.7589321136475,GOOG,2012,8,10
16.7900676727295,16.9514617919922,16.492431640625,16.8568172454834,395533019,16.8568172454834,GOOG,2012,8,17
16.8269290924072,17.1604290008545,16.4194564819336,16.9783611297607,430250664,16.9783611297607,GOOG,2012,8,24
17.0361442565918,17.4319114685059,16.7746257781982,17.4197063446045,352050644,17.4197063446045,GOOG,2012,8,31
17.4346504211426,17.7537040710449,16.9584350585938,17.5850868225098,520668304,17.5850868225098,GOOG,2012,9,7
17.6737537384033,18.2162208557129,17.5591831207275,18.1350250244141,489801039,18.1350250244141,GOOG,2012,9,14
18.2368946075439,19.0508422851563,18.1848392486572,18.8418750762939,1027252015,18.8418750762939,GOOG,2012,9,21
18.7833442687988,19.1753768920898,18.6867084503174,19.1295471191406,538177690,19.1295471191406,GOOG,2012,9,28
19.1957988739014,19.2872066497803,18.3883266448975,18.7168445587158,486677375,18.7168445587158,GOOG,2012,10,5
18.7260608673096,18.9146022796631,16.8368911743164,17.3101177215576,892002961,17.3101177215576,GOOG,2012,10,12
17.5736293792725,17.6015243530273,16.6799793243408,16.8807277679443,937581160,16.8807277679443,GOOG,2012,10,19
16.84934425354,17.2080001831055,16.7173385620117,17.1255588531494,222346296,17.1255588531494,GOOG,2012,10,26
17.3048877716064,17.3238162994385,16.2199535369873,16.2463550567627,416451132,16.2463550567627,GOOG,2012,11,2
16.3051338195801,16.6824703216553,16.0373878479004,16.1210746765137,386704048,16.1210746765137,GOOG,2012,11,9
16.0894432067871,16.8867034912109,15.8406248092651,16.584587097168,401792393,16.584587097168,GOOG,2012,11,16
16.6867046356201,17.2827205657959,16.3885726928711,17.2326583862305,459889341,17.2326583862305,GOOG,2012,11,23
17.2182121276855,17.5813503265381,16.9945507049561,17.2137298583984,428500125,17.2137298583984,GOOG,2012,11,30
17.3101177215576,17.8448638916016,16.9967918395996,17.5018997192383,475555843,17.5018997192383,GOOG,2012,12,7
17.4139785766602,18.1594333648682,17.3955478668213,17.9915637969971,471601076,17.9915637969971,GOOG,2012,12,14
17.7825965881348,17.9033946990967,17.4000301361084,17.5913124084473,288947000,17.5913124084473,GOOG,2012,12,21
17.4767436981201,18.2299194335938,17.3350238800049,18.02419090271,331594256,18.02419090271,GOOG,2012,12,28
18.165412902832,18.5554504394531,18.043119430542,18.4677772521973,399720656,18.4677772521973,GOOG,2013,1,4
18.4807300567627,18.4914398193359,17.7091217041016,17.7165946960449,494313891,17.7165946960449,GOOG,2013,1,11
17.6926822662354,18.8500957489014,17.3230686187744,18.784839630127,654885506,18.784839630127,GOOG,2013,1,18
18.699161529541,18.9527111053467,18.5938053131104,18.8217010498047,360036465,18.8217010498047,GOOG,2013,1,25
18.8842163085938,19.3975429534912,18.8817272186279,19.276496887207,545059388,19.276496887207,GOOG,2013,2,1
19.430419921875,19.6448669433594,19.2715167999268,19.6219520568848,400712360,19.6219520568848,GOOG,2013,2,8
19.6114902496338,20.1487274169922,19.603271484375,19.8139820098877,479076992,19.8139820098877,GOOG,2013,2,15
19.9068832397461,20.1347808837891,19.536771774292,19.9552021026611,435715068,19.9552021026611,GOOG,2013,2,22
19.8705196380615,21.0212078094482,19.8294239044189,20.7372722625732,558919142,20.7372722625732,GOOG,2013,3,1
20.7845935821533,20.9141082763672,20.3584423065186,20.4618034362793,393766422,20.4618034362793,GOOG,2013,3,8
20.3860874176025,20.4309196472168,19.9619274139404,20.2057647705078,400599939,20.2057647705078,GOOG,2013,3,15
20.2924385070801,20.4042701721191,19.7584419250488,19.7806072235107,355049844,19.7806072235107,GOOG,2013,3,22
19.8010311126709,20.2946815490723,19.7086277008057,19.8025245666504,322600671,19.8025245666504,GOOG,2013,3,29
19.5781154632568,19.7534599304199,19.1382656097412,19.685962677002,499087718,19.685962677002,GOOG,2013,4,5
19.7258129119873,19.8505954742432,18.9604320526123,19.0762481689453,449329910,19.0762481689453,GOOG,2013,4,12
19.1571941375732,20.3736343383789,19.0849647521973,20.1519641876221,594226992,20.1519641876221,GOOG,2013,4,19
20.1146068572998,20.7858390808105,19.8401336669922,20.6628017425537,424324533,20.6628017425537,GOOG,2013,4,26
20.8458652496338,21.9093780517578,20.8219547271729,21.7056427001953,452963480,21.7056427001953,GOOG,2013,5,3
21.8010349273682,22.9136142730713,21.7225780487061,22.5123672485352,486657299,22.5123672485352,GOOG,2013,5,10
22.6655445098877,22.9290561676025,21.7684078216553,21.9873352050781,477117676,21.9873352050781,GOOG,2013,5,17
21.7997894287109,22.2202129364014,21.5265636444092,21.6877098083496,348838651,21.6877098083496,GOOG,2013,5,24
21.621955871582,21.8431262969971,21.1014060974121,21.5352802276611,441633168,21.5352802276611,GOOG,2013,5,31
21.6792411804199,22.1918201446533,21.5522174835205,21.8431262969971,443443930,21.8431262969971,GOOG,2013,6,7
21.920337677002,22.6859664916992,21.7716445922852,22.0359039306641,515770012,22.0359039306641,GOOG,2013,6,14
22.1255683898926,22.1639232635498,21.500659942627,21.8448696136475,534407611,21.8448696136475,GOOG,2013,6,21
21.7908229827881,22.2187194824219,21.7731399536133,22.077995300293,281555398,22.077995300293,GOOG,2013,6,28
22.1671619415283,22.9342861175537,22.1006603240967,22.9200897216797,399226813,22.9200897216797,GOOG,2013,7,5
22.9141120910645,23.1133651733398,22.4954319000244,22.6819820404053,467839027,22.6819820404053,GOOG,2013,7,12
22.0824794769287,22.7397651672363,21.8085060119629,22.1096286773682,698118949,22.1096286773682,GOOG,2013,7,19
22.0919437408447,22.5293045043945,21.9395141601563,22.5210857391357,390943881,22.5210857391357,GOOG,2013,7,26
22.5016574859619,22.6578235626221,22.0496025085449,22.2331657409668,296985016,22.2331657409668,GOOG,2013,8,2
22.1808605194092,22.3043975830078,21.3698997497559,21.4112453460693,324086218,21.4112453460693,GOOG,2013,8,9
21.4515933990479,21.8408851623535,21.3335361480713,21.7611846923828,294949414,21.7611846923828,GOOG,2013,8,16
21.8637981414795,21.8680324554443,21.115104675293,21.3058891296387,267884346,21.3058891296387,GOOG,2013,8,23
21.3141098022461,21.9148578643799,21.0600624084473,21.9068870544434,290753746,21.9068870544434,GOOG,2013,8,30
21.9786186218262,22.3636741638184,21.7619304656982,22.243127822876,272614008,22.243127822876,GOOG,2013,9,6
22.2789936065674,22.5651702880859,21.9427528381348,22.3758792877197,299273562,22.3758792877197,GOOG,2013,9,13
22.3758792877197,22.5188446044922,21.7933120727539,21.8722667694092,422313022,21.8722667694092,GOOG,2013,9,20
21.7888298034668,22.2690296173096,21.62668800354,21.8204612731934,332373164,21.8204612731934,GOOG,2013,9,27
21.7933120727539,21.8558292388916,20.9958038330078,21.6249446868897,381500619,21.6249446868897,GOOG,2013,10,4
21.5699005126953,22.3743858337402,21.5517196655273,22.136775970459,421919552,22.136775970459,GOOG,2013,10,11
24.3233299255371,25.917106628418,24.2590713500977,25.5430088043213,889666234,25.5430088043213,GOOG,2013,10,18
25.6244525909424,25.940767288208,25.1741409301758,25.6682891845703,311495200,25.6682891845703,GOOG,2013,10,25
25.6984252929688,25.8032836914063,25.0969314575195,25.1046524047852,248768965,25.1046524047852,GOOG,2013,11,1
25.1245765686035,25.8966827392578,25.031177520752,25.7841053009033,255658693,25.7841053009033,GOOG,2013,11,8
25.7751388549805,26.1205940246582,25.4137420654297,25.7552127838135,249857028,25.7552127838135,GOOG,2013,11,15
25.7390232086182,26.6002960205078,25.6344165802002,26.4785022735596,252025125,26.4785022735596,GOOG,2013,11,22
26.4548416137695,26.5659236907959,26.1275672912598,26.3347911834717,263680648,26.3347911834717,GOOG,2013,11,29
26.6448783874512,27.2057762145996,26.4030342102051,26.649112701416,324154474,26.649112701416,GOOG,2013,12,6
26.7846050262451,27.1978054046631,26.3484897613525,27.0540943145752,368419771,27.0540943145752,GOOG,2013,12,13
27.105899810791,27.8705348968506,27.0984287261963,27.8321781158447,283265784,27.8321781158447,GOOG,2013,12,20
27.8954410552979,27.9203472137451,27.5532245635986,27.7240829467773,240301345,27.7240829467773,GOOG,2013,12,27
27.7709083557129,28.575891494751,27.520097732544,28.150484085083,414170617,28.150484085083,GOOG,2014,1,3
28.3706607818604,28.8401508331299,27.8249549865723,28.7975597381592,428765116,28.7975597381592,GOOG,2014,1,10
28.8132514953613,29.0882205963135,28.4981822967529,28.8941974639893,329297679,28.8941974639893,GOOG,2014,1,17
28.6677951812744,28.7310581207275,26.9557132720947,28.2787532806397,719791882,28.2787532806397,GOOG,2014,1,24
29.1743965148926,29.5527286529541,28.0951919555664,28.8907108306885,694128046,28.8907108306885,GOOG,2014,1,31
29.0817432403565,29.8854827880859,28.9056549072266,29.8854827880859,409252249,29.8854827880859,GOOG,2014,2,7
29.7786312103272,30.2085208892822,29.7086448669434,29.9903392791748,325214432,29.9903392791748,GOOG,2014,2,14
30.0824928283691,30.6072769165039,29.9587078094482,30.3664283752441,329932048,30.3664283752441,GOOG,2014,2,21
30.3945732116699,30.5392818450928,29.6922054290772,30.376392364502,336837836,30.376392364502,GOOG,2014,2,28
30.5554714202881,30.5602035522461,29.4941997528076,29.6154937744141,351416276,29.6154937744141,GOOG,2014,3,7
29.4394035339356,30.1866035461426,29.2037868499756,29.8172378540039,384178619,29.8172378540039,GOOG,2014,3,14
30.0451335906982,30.1278247833252,27.5703067779541,27.8465461730957,451379301,27.8465461730957,GOOG,2014,3,21
27.9831714630127,30.1586990356445,27.7702579498291,28.4090023040772,106124567,28.4090023040772,GOOG,2014,3,28
28.6538314819336,28.8094043731689,26.2853336334229,26.9734439849854,425797828,26.9734439849854,GOOG,2014,4,4
26.554594039917,27.7737464904785,25.8520221710205,26.7316074371338,441155876,26.7316074371338,GOOG,2014,4,11
26.7316074371338,26.7879543304443,26.0345211029053,26.1861057281494,177351585,26.1861057281494,GOOG,2014,4,18
26.0539684295654,26.5735416412354,25.0711669921875,26.494758605957,235833708,26.494758605957,GOOG,2014,4,25
26.6149291992188,26.626895904541,25.0960998535156,25.4800453186035,192946284,25.4800453186035,GOOG,2014,5,2
25.4675788879395,26.7301120758057,25.1409759521484,25.9278144836426,178031448,25.9278144836426,GOOG,2014,5,9
25.9981212615967,27.3050346374512,25.70143699646,27.1783828735352,147199029,27.1783828735352,GOOG,2014,5,16
27.2880802154541,28.3142623901367,27.1105670928955,27.9273262023926,140849643,27.9273262023926,GOOG,2014,5,23
27.9632263183594,27.9906520843506,26.8637466430664,27.6191711425781,171567750,27.6191711425781,GOOG,2014,5,30
27.826602935791,28.1028442382813,27.3479156494141,27.492021560669,142291593,27.492021560669,GOOG,2014,6,6
27.5373954772949,27.6740207672119,26.8926658630371,27.6690349578857,171325085,27.6690349578857,GOOG,2014,6,13
27.7662677764893,29.0427627563477,27.4442520141602,28.7211456298828,239273125,28.7211456298828,GOOG,2014,6,20
28.7799854278564,29.1918544769287,28.6114463806152,29.1564502716065,135384681,29.1564502716065,GOOG,2014,6,27
29.1080837249756,29.2412185668945,28.1731510162354,28.4768161773682,108952309,28.4768161773682,GOOG,2014,7,4
28.5172061920166,29.339448928833,28.3526573181152,28.6079578399658,190250904,28.6079578399658,GOOG,2014,7,11
29.5688190460205,29.9004077911377,29.0203247070313,29.5862712860107,200875995,29.5862712860107,GOOG,2014,7,18
29.4391746520996,29.5438861846924,28.4219665527344,28.5017471313477,127767826,28.5017471313477,GOOG,2014,7,25
28.4419136047363,28.7191524505615,27.9233360290527,28.0908756256104,147582078,28.0908756256104,GOOG,2014,8,1
28.1008491516113,28.8158855438232,27.940788269043,28.6538314819336,133525591,28.6538314819336,GOOG,2014,8,8
28.8138904571533,29.2865943908691,28.4478950500488,29.0886363983154,114669964,29.0886363983154,GOOG,2014,8,15
29.0996074676514,29.1816825866699,28.277364730835,28.3820762634277,135729626,28.3820762634277,GOOG,2014,8,22
28.4882850646973,29.2197761535645,28.2758197784424,29.0193271636963,106710171,29.0193271636963,GOOG,2014,8,29
29.1190547943115,29.5074863433838,28.73410987854,28.9879131317139,130980623,28.9879131317139,GOOG,2014,9,5
28.9704627990723,29.3962917327881,28.3327121734619,29.3828296661377,156340057,29.3828296661377,GOOG,2014,9,12
29.4940242767334,29.7423419952393,28.6303958892822,28.6742744445801,211033808,28.6742744445801,GOOG,2014,9,19
28.7241382598877,28.9131183624268,28.0888824462891,28.4259567260742,139433767,28.4259567260742,GOOG,2014,9,26
28.5740509033203,28.9704627990723,27.7981796264648,27.9672164916992,175666973,27.9672164916992,GOOG,2014,10,3
27.8096485137939,28.1791343688965,25.6794967651367,26.153694152832,306282596,26.153694152832,GOOG,2014,10,10
26.290319442749,27.2860851287842,25.3354415893555,27.1245307922363,315026537,27.1245307922363,GOOG,2014,10,17
27.1434783935547,27.6336326599121,26.7161502838135,27.4401626586914,153113221,27.4401626586914,GOOG,2014,10,24
27.8909244537354,27.9018955230713,26.9744415283203,27.027795791626,160541559,27.027795791626,GOOG,2014,10,31
27.2357234954834,27.5214405059814,26.8597564697266,27.1943378448486,124059674,27.1943378448486,GOOG,2014,11,7
27.2591590881348,27.2591590881348,26.431432723999,26.6682815551758,158676453,26.6682815551758,GOOG,2014,11,14
27.0063533782959,27.1245307922363,26.7076740264893,26.9445247650147,144870652,26.9445247650147,GOOG,2014,11,21
26.9569892883301,27.0258007049561,26.3571357727051,26.7919425964356,149210536,26.7919425964356,GOOG,2014,11,28
26.4773063659668,26.7430763244629,25.9537448883057,26.3446712493897,201788493,26.3446712493897,GOOG,2014,12,5
26.1038322448731,26.3526496887207,24.383056640625,25.4850311279297,291642512,25.4850311279297,GOOG,2014,12,12
25.5054740905762,26.6548194885254,25.2761535644531,26.3661117553711,186350224,26.3661117553711,GOOG,2014,12,19
26.3661117553711,26.7006931304932,26.218017578125,26.2479362487793,111272663,26.2479362487793,GOOG,2014,12,26
26.3780784606934,26.4907703399658,24.4827823638916,25.0651836395264,236519587,25.0651836395264,GOOG,2015,1,2
25.1688995361328,25.2147731781006,24.3112525939941,25.0208053588867,234403793,25.0208053588867,GOOG,2015,1,9
24.9320487976074,26.7430763244629,24.9315490722656,26.6463413238525,189518900,26.6463413238525,GOOG,2015,1,16
26.7061786651611,27.0342769622803,24.9913864135742,25.4630908966064,231993194,25.4630908966064,GOOG,2015,1,23
25.7223796844482,26.9195919036865,25.7054252624512,26.3067741394043,280165087,26.3067741394043,GOOG,2015,1,30
26.3097667694092,27.1664142608643,26.2289886474609,27.072172164917,155583986,27.072172164917,GOOG,2015,2,6
27.0931167602539,27.4247055053711,26.8019142150879,27.0691814422607,119186330,27.0691814422607,GOOG,2015,2,13
27.082145690918,27.7308654785156,26.3401832580566,27.6979541778564,160896532,27.6979541778564,GOOG,2015,2,20
27.6361255645752,28.816385269165,27.5693073272705,28.6877384185791,190220821,28.6877384185791,GOOG,2015,2,27
28.6652984619141,28.7550525665283,27.4476413726807,27.6994514465332,154478961,27.6994514465332,GOOG,2015,3,6
27.5992259979248,27.9632263183594,27.1364974975586,27.823112487793,169638468,27.823112487793,GOOG,2015,3,13
28.0056114196777,28.6508388519287,27.4571151733398,27.6824989318848,211376746,27.6824989318848,GOOG,2015,3,20
27.5742950439453,27.6879825592041,26.6192665100098,26.7031860351563,169050857,26.7031860351563,GOOG,2015,3,27
26.5381393432617,27.1180477142334,26.4060020446777,26.9649677276611,107273714,26.9649677276611,GOOG,2015,4,3
27.0402603149414,27.1285190582275,26.0893726348877,26.61692237854,185552037,26.61692237854,GOOG,2015,4,10
26.3606262207031,27.4725742340088,25.9791736602783,27.2751159667969,229087237,27.2751159667969,GOOG,2015,4,17
28.2275009155273,28.4788112640381,26.7525005340576,26.867000579834,252050102,26.867000579834,GOOG,2015,4,24
26.9214992523193,27.2035007476807,26.0542507171631,26.5349998474121,151452000,26.5349998474121,GOOG,2015,5,1
26.8325004577637,27.0990009307861,26.25,26.9200000762939,134466000,26.9200000762939,GOOG,2015,5,8
26.9589996337891,27.1919994354248,26.4424991607666,27.1254997253418,176702000,27.1254997253418,GOOG,2015,5,15
27.0074996948242,27.2094993591309,26.4939994812012,26.9890003204346,122750000,26.9890003204346,GOOG,2015,5,22
26.8684997558594,27.1749992370606,26.488000869751,26.8349990844727,190120000,26.8349990844727,GOOG,2015,5,29
26.8174991607666,26.9489994049072,26.1504993438721,26.7304992675781,147932000,26.7304992675781,GOOG,2015,6,5
26.5799999237061,26.9074993133545,26.2000007629395,26.8365001678467,135752000,26.8365001678467,GOOG,2015,6,12
26.8605003356934,27.1870002746582,26.6504993438721,26.7614994049072,139272000,26.7614994049072,GOOG,2015,6,19
26.863000869751,26.8880004882813,25.9115009307861,26.170000076294,189220000,26.170000076294,GOOG,2015,6,26
25.9750003814697,26.3090000152588,25.7590007781982,26.0340003967285,120334000,26.0340003967285,GOOG,2015,7,3
26.3145008087158,29.0340003967285,26.2775001525879,28.9925003051758,279204000,28.9925003051758,GOOG,2015,7,10
32.4500007629395,33.931999206543,32.0499992370605,32.2140007019043,547228000,32.2140007019043,GOOG,2015,7,17
32.3499984741211,32.4085006713867,31.0249996185303,31.6294994354248,221554000,31.6294994354248,GOOG,2015,7,24
31.5690002441406,32.3930015563965,31.2670001983643,32.1339988708496,168168000,32.1339988708496,GOOG,2015,7,31
32.0115013122559,33.7449989318848,31.4855003356934,32.8224983215332,259794000,32.8224983215332,GOOG,2015,8,7
32.7504997253418,33.3499984741211,32.1450004577637,32.3414993286133,171386000,32.3414993286133,GOOG,2015,8,14
31.9890003204346,32.179500579834,28.2525005340576,31.880500793457,426014000,31.880500793457,GOOG,2015,8,21
31.6410007476807,31.8439998626709,29.7049999237061,30.3125,243854000,30.3125,GOOG,2015,8,28
30,31.3260002136231,29.7625007629395,31.0674991607666,159518000,31.0674991607666,GOOG,2015,9,4
30.9874992370606,32.5449981689453,30.871000289917,32.1450004577637,174428000,32.1450004577637,GOOG,2015,9,11
31.8395004272461,32,30.6200008392334,31.2900009155273,263916000,31.2900009155273,GOOG,2015,9,18
31.4885005950928,31.4885005950928,29.4689998626709,30.5645008087158,237844000,30.5645008087158,GOOG,2015,9,25
30.3600006103516,32.5304489135742,30.1564998626709,31.9580001831055,218590000,31.9580001831055,GOOG,2015,10,2
32,33.1565017700195,31.7658996582031,33.0870018005371,160656000,33.0870018005371,GOOG,2015,10,9
33.2055015563965,33.3409996032715,32.0864982604981,32.5895004272461,228974000,32.5895004272461,GOOG,2015,10,16
36.375,36.5,35.0629997253418,35.8460006713867,305024000,35.8460006713867,GOOG,2015,10,23
35.7864990234375,36.9739990234375,35.2924995422363,36.5625,178576000,36.5625,GOOG,2015,10,30
36.5750007629395,37.0499992370605,35.9249992370606,36.5615005493164,167860000,36.5615005493164,GOOG,2015,11,6
36.4584999084473,37.0999984741211,35.5665016174316,36.9205017089844,170074000,36.9205017089844,GOOG,2015,11,13
37.3264999389648,38.1353988647461,36.8815002441406,37.4075012207031,141640000,37.4075012207031,GOOG,2015,11,20
37.4230003356934,38.7977485656738,37.0634994506836,37.6269989013672,197834000,37.6269989013672,GOOG,2015,11,27
37.6549987792969,38.4365005493164,36.8500518798828,37.4729995727539,221750000,37.4729995727539,GOOG,2015,12,4
37.0579986572266,38.1339988708496,36.2084999084473,37.4715003967285,216996000,37.4715003967285,GOOG,2015,12,11
37.3255004882813,37.7425003051758,36.9075012207031,37.4199981689453,162658000,37.4199981689453,GOOG,2015,12,18
37.6459999084473,38.9990005493164,37.476001739502,37.9440002441406,121490000,37.9440002441406,GOOG,2015,12,25
37.1500015258789,37.5999984741211,35.9529991149902,36.3194999694824,202684000,36.3194999694824,GOOG,2016,1,1
36.5724983215332,36.7369995117188,34.4550018310547,35.7360000610352,225870000,35.7360000610352,GOOG,2016,1,8
34.6144981384277,35.9594993591309,33.6629981994629,35.3294982910156,234668000,35.3294982910156,GOOG,2016,1,15
36.1800003051758,36.6845016479492,34.7195014953613,36.5480003356934,198516000,36.5480003356934,GOOG,2016,1,22
36.5764999389648,39.4934997558594,35.0929985046387,35.4005012512207,526026000,35.4005012512207,GOOG,2016,1,29
35.1935005187988,35.1995010375977,33.1529998779297,34.1554985046387,372480000,34.1554985046387,GOOG,2016,2,5
34.5130004882813,35.6175003051758,33.9300003051758,34.8675003051758,180744000,34.8675003051758,GOOG,2016,2,12
34.7514991760254,35.6619987487793,34.0390014648438,35.2874984741211,183084000,35.2874984741211,GOOG,2016,2,19
35.4290008544922,36,34.8839988708496,35.6209983825684,209260000,35.6209983825684,GOOG,2016,2,26
35.7495002746582,35.8245010375977,34.2669982910156,35.640998840332,225770000,35.640998840332,GOOG,2016,3,4
36,37.1534996032715,35.8562507629395,36.8889999389648,177906000,36.8889999389648,GOOG,2016,3,11
37.0929985046387,37.2859992980957,36.5499992370606,36.7649993896484,182278000,36.7649993896484,GOOG,2016,3,18
36.8395004272461,37.8940010070801,36.4379997253418,37.247501373291,134126000,37.247501373291,GOOG,2016,3,25
36.9300003051758,37.6399993896484,36.7685012817383,37.0139999389648,127002000,37.0139999389648,GOOG,2016,4,1
37.1985015869141,37.8655014038086,36.5504989624023,37.6599998474121,134126000,37.6599998474121,GOOG,2016,4,8
37.6990013122559,38.4949989318848,37.4664993286133,37.9570007324219,199766000,37.9570007324219,GOOG,2016,4,15
36.314998626709,36.8059997558594,34.4775009155273,34.5509986877441,332432000,34.5509986877441,GOOG,2016,4,22
34.5349998474121,35.1160011291504,34.4500007629395,35.0714988708496,181076000,35.0714988708496,GOOG,2016,4,29
34.9189987182617,36.2239990234375,34.9053497314453,35.6655006408691,159240000,35.6655006408691,GOOG,2016,5,6
35.5965003967285,36.0760002136231,34.8400001525879,35.015998840332,161396000,35.015998840332,GOOG,2016,5,13
35.0810012817383,36.4165000915527,35.0260009765625,36.2060012817383,165882000,36.2060012817383,GOOG,2016,5,20
36.2005004882813,36.986499786377,36.2000007629395,36.5200004577637,133998000,36.5200004577637,GOOG,2016,5,27
36.4635009765625,36.4770011901856,35.7304992675781,36.4290008544922,134008000,36.4290008544922,GOOG,2016,6,3
35.9734992980957,36.2944984436035,35.1629981994629,35.5180015563965,139568000,35.5180015563965,GOOG,2016,6,10
35.4324989318848,35.4410018920898,34.3499984741211,35.0934982299805,206124000,35.0934982299805,GOOG,2016,6,17
33.7584991455078,34.6160011291504,33.1641998291016,34.6049995422363,255642000,34.6049995422363,GOOG,2016,6,24
34.6100006103516,35.0839996337891,34.4107513427734,34.7680015563965,110468000,34.7680015563965,GOOG,2016,7,1
34.9749984741211,36.2000007629395,34.8217506408691,36.0475006103516,118200000,36.0475006103516,GOOG,2016,7,8
36.2864990234375,37.1064987182617,35.952751159668,36.9314994812012,122366000,36.9314994812012,GOOG,2016,7,15
37.0929985046387,37.4324989318848,36.7135009765625,37.2955017089844,170432000,37.2955017089844,GOOG,2016,7,22
38.6355018615723,39.0214996337891,38.054500579834,38.5805015563965,215084000,38.5805015563965,GOOG,2016,7,29
38.6889991760254,39.4874992370606,38.617000579834,39.2425003051758,119790000,39.2425003051758,GOOG,2016,8,5
39.0750007629395,39.3745002746582,38.6721992492676,38.875,87006000,38.875,GOOG,2016,8,12
38.75,38.8549995422363,38.1592483520508,38.4705009460449,94800000,38.4705009460449,GOOG,2016,8,19
38.4500007629395,38.8040008544922,38.2150001525879,38.4389991760254,106360000,38.4389991760254,GOOG,2016,8,26
38.6505012512207,39.1365013122559,38.4205017089844,38.765998840332,93590000,38.765998840332,GOOG,2016,9,2
38.5050010681152,38.689998626709,37.7000007629395,38.5880012512207,139680000,38.5880012512207,GOOG,2016,9,9
38.4874992370606,39.4925003051758,38.2220497131348,39.3605003356934,137094000,39.3605003356934,GOOG,2016,9,16
39.3294982910156,39.4464988708496,38.6534996032715,38.7504997253418,130456000,38.7504997253418,GOOG,2016,9,23
38.8165016174316,39.1035003662109,38.4749984741211,38.8429985046387,131948000,38.8429985046387,GOOG,2016,9,30
38.9830017089844,39.6139984130859,38.5374984741211,38.9095001220703,115666000,38.9095001220703,GOOG,2016,10,7
39.0825004577637,40.2299995422363,38.7999992370606,39.8484992980957,150534000,39.8484992980957,GOOG,2016,10,14
39.75,40.8339996337891,39.5750007629395,39.7675018310547,178740000,39.7675018310547,GOOG,2016,10,21
40.4174995422363,40.7745018005371,37.9514999389648,38.1064987182617,258384000,38.1064987182617,GOOG,2016,10,28
37.5330009460449,39.7816505432129,37.5280494689941,38.1279983520508,248782000,38.1279983520508,GOOG,2016,11,4
37.8269996643066,38.6349983215332,36.3769989013672,38.5615005493164,224936000,38.5615005493164,GOOG,2016,11,11
38.5685005187988,38.8479995727539,37.7625007629395,38.0494995117188,118984000,38.0494995117188,GOOG,2016,11,18
38.2130012512207,38.9765014648438,36.8512496948242,37.3959999084473,196060000,37.3959999084473,GOOG,2016,11,25
37.2294998168945,38.9090003967285,37.1549987792969,38.8209991455078,155730000,38.8209991455078,GOOG,2016,12,2
39,40.2190017700195,38.9510498046875,39.8925018310547,188038000,39.8925018310547,GOOG,2016,12,9
40.0200004577637,40.0428009033203,39.3134994506836,39.5629997253418,136208000,39.5629997253418,GOOG,2016,12,16
39.5449981689453,39.8930015563965,38.9459991455078,39.1394996643066,66212000,39.1394996643066,GOOG,2016,12,23
39.1375007629395,39.7239990234375,38.5205001831055,39.7010002136231,116710000,39.7010002136231,GOOG,2016,12,30
39.7630004882813,40.4982986450195,39.6101989746094,40.318000793457,130212000,40.318000793457,GOOG,2017,1,6
40.3740005493164,40.5611991882324,40.0185012817383,40.1087493896484,93500000,40.1087493896484,GOOG,2017,1,13
40.3455009460449,41.9000015258789,40.0844993591309,41.6074981689453,191520000,41.6074981689453,GOOG,2017,1,20
41.7355003356934,42.0974998474121,39.5260009765625,39.9264984130859,238696000,39.9264984130859,GOOG,2017,1,27
40.1495018005371,40.5919990539551,39.7625007629395,40.4780006408691,120682000,40.4780006408691,GOOG,2017,2,3
40.5849990844727,41.2200012207031,40.4889984130859,41.2080001831055,120084000,41.2080001831055,GOOG,2017,2,10
41.1510009765625,41.6725006103516,41.0827484130859,41.5665016174316,106580000,41.5665016174316,GOOG,2017,2,17
41.3865013122559,41.8127517700195,41.0099983215332,41.5315017700195,143870000,41.5315017700195,GOOG,2017,2,24
41.5279998779297,42.0999984741211,41.1199989318848,41.9339981079102,105886000,41.9339981079102,GOOG,2017,3,3
42.1640014648438,42.5424995422363,41.9749984741211,42.4389991760254,121332000,42.4389991760254,GOOG,2017,3,10
42.5805015563965,42.6749992370605,40.612850189209,40.8790016174316,205918000,40.8790016174316,GOOG,2017,3,17
41.0040016174316,41.6839981079102,40.1684989929199,41.5750007629395,166748000,41.5750007629395,GOOG,2017,3,24
41.4485015869141,42.122501373291,41.3230018615723,41.3940010070801,138570000,41.3940010070801,GOOG,2017,3,31
41.3979988098145,41.4674987792969,40.851001739502,41.1780014038086,102776000,41.1780014038086,GOOG,2017,4,7
41.2504997253418,42.2599983215332,41.2234992980957,42.0825004577637,72898000,42.0825004577637,GOOG,2017,4,14
42.1440010070801,43.8025016784668,42.0299987792969,43.7125015258789,152642000,43.7125015258789,GOOG,2017,4,21
45.5330009460449,46.796501159668,45.0724983215332,46.5830001831055,198022000,46.5830001831055,GOOG,2017,4,28
46.6769981384277,46.875,46.1515007019043,46.5299987792969,136636000,46.5299987792969,GOOG,2017,5,5
46.5764999389648,47.1554985046387,45.9070014953613,46.5120010375977,141744000,46.5120010375977,GOOG,2017,5,12
46.5735015869141,48.6314506530762,46.5499992370606,48.4770011901856,129390000,48.4770011901856,GOOG,2017,5,19
48.4850006103516,48.9635009765625,48.0004997253418,48.3474998474121,131546000,48.3474998474121,GOOG,2017,5,26
48.4729995727539,49.4124984741211,48.2999992370606,49.1705017089844,155070000,49.1705017089844,GOOG,2017,6,2
49.2249984741211,49.2249984741211,45.7616500854492,47.1155014038086,254180000,47.1155014038086,GOOG,2017,6,9
47,48.0810012817383,46.5797500610352,47.8544998168945,157952000,47.8544998168945,GOOG,2017,6,16
47.8414993286133,48.6655006408692,45.5309982299805,45.8894996643066,234536000,45.8894996643066,GOOG,2017,6,23
46.3025016784668,46.3025016784668,44.7394981384277,45.3344993591309,140768000,45.3344993591309,GOOG,2017,6,30
45.4425010681152,47.7224998474121,45.4425010681152,47.3580017089844,135412000,47.3580017089844,GOOG,2017,7,7
47.5999984741211,48.7949981689453,47.4002494812012,48.4075012207031,124446000,48.4075012207031,GOOG,2017,7,14
48.1124992370606,49.310001373291,46,46.7044982910156,298432000,46.7044982910156,GOOG,2017,7,21
46.4700012207031,47.1915016174317,45.8339996337891,46.1824989318848,162422000,46.1824989318848,GOOG,2017,7,28
46.3375015258789,46.790699005127,45.3064994812012,45.3619995117188,123844000,45.3619995117188,GOOG,2017,8,4
45.3984985351563,46.6349983215332,45.2789993286133,45.548999786377,108772000,45.548999786377,GOOG,2017,8,11
45.5154991149902,46.5419998168945,45.1699981689453,46.0639991760254,116266000,46.0639991760254,GOOG,2017,8,18
46.1744995117188,47.0989990234375,45.25,46.9664993286133,124186000,46.9664993286133,GOOG,2017,8,25
47.0564994812012,47.1240005493164,45.9635009765625,46.7975006103516,100284000,46.7975006103516,GOOG,2017,9,1
46.8245010375977,46.9189987182617,46.1930503845215,46.255500793457,118262000,46.255500793457,GOOG,2017,9,8
46.2330017089844,46.8264999389649,45.5299987792969,46.622501373291,154188000,46.622501373291,GOOG,2017,9,15
46.3875007629395,47.5345001220703,45.4850006103516,47.4749984741211,156722000,47.4749984741211,GOOG,2017,9,22
47.5999984741211,48.5455017089844,47.3919982910156,48.4980010986328,118378000,48.4980010986328,GOOG,2017,9,29
48.3349990844727,49.7060012817383,48.1679992675781,49.3914985656738,119788000,49.3914985656738,GOOG,2017,10,6
49.5999984741211,49.8605003356934,48.9194984436035,49.2224998474121,114834000,49.2224998474121,GOOG,2017,10,13
49.4720001220703,49.5499992370606,48.0260009765625,48.6279983520508,142544000,48.6279983520508,GOOG,2017,10,20
50.4594993591309,52.4194984436035,50.375,51.2789993286133,220118000,51.2789993286133,GOOG,2017,10,27
51.1054992675781,52.1761016845703,50.9832992553711,51.5629997253418,112956000,51.5629997253418,GOOG,2017,11,3
51.3230018615723,51.7960014343262,50.7075004577637,51.625,90974000,51.625,GOOG,2017,11,10
51.7005004882813,51.9852981567383,50.875,51.7980003356934,83878000,51.7980003356934,GOOG,2017,11,17
51.7934989929199,53.1187515258789,50.75,51.070499420166,149054000,51.070499420166,GOOG,2017,11,24
50.7900009155274,51.7120018005371,49.4140014648438,51.546501159668,172270000,51.546501159668,GOOG,2017,12,1
51.8745002746582,52.9249992370606,51.6025009155274,52.4575004577637,132090000,52.4575004577637,GOOG,2017,12,8
52.7304992675781,53.9244995117188,52.4749984741211,53.1814994812012,168670000,53.1814994812012,GOOG,2017,12,15
53.0555000305176,53.2099990844727,52.2384986877442,52.4070014953613,72494000,52.4070014953613,GOOG,2017,12,22
52.3359985351563,54.6785011291504,52.2449989318848,54.3199996948242,91198000,54.3199996948242,GOOG,2017,12,29
54.7000007629395,55.5634994506836,54.5999984741211,55.2760009765625,105006000,55.2760009765625,GOOG,2018,1,5
55.1204986572266,56.9954986572266,55.0574989318848,56.4894981384277,113932000,56.4894981384277,GOOG,2018,1,12
56.5914993286133,58.9930000305176,56.4150009155274,58.5185012817383,152528000,58.5185012817383,GOOG,2018,1,19
58.7540016174317,59.3445014953613,57.8759994506836,58.3849983215332,178096000,58.3849983215332,GOOG,2018,1,26
56.0999984741211,56.1534996032715,50.0330009460449,50.0760002136231,346650000,50.0760002136231,GOOG,2018,2,2
50.8624992370606,54.5739517211914,49.6279983520508,54.476001739502,204558000,54.476001739502,GOOG,2018,2,9
54.4205017089844,56.6985015869141,54.4156494140625,55.3315010070801,118654000,55.3315010070801,GOOG,2018,2,16
55.6319999694824,57.2019996643066,53.3500518798828,53.476001739502,179854000,53.476001739502,GOOG,2018,2,23
52.6539993286133,56.3800010681152,52.4057502746582,56.2999992370606,153084000,56.2999992370606,GOOG,2018,3,2
56.7999992370606,58.8525009155273,56.6230506896973,57.4790000915527,177886000,57.4790000915527,GOOG,2018,3,9
57.7070007324219,57.7939987182617,52.2955017089844,52.4539985656738,245514000,52.4539985656738,GOOG,2018,3,16
52.3515014648438,53.2419509887695,49.0320014953613,51.5895004272461,280264000,51.5895004272461,GOOG,2018,3,23
51.140998840332,52.1394996643067,49.5185012817383,51.3904991149902,176064000,51.3904991149902,GOOG,2018,3,30
51,52.0345001220703,50.1515007019043,51.6254997253418,166268000,51.6254997253418,GOOG,2018,4,6
52.0439987182617,54.7082481384277,51.1489982604981,54.3849983215332,156926000,54.3849983215332,GOOG,2018,4,13
54.0999984741211,54.6175003051758,50.5294990539551,52.0019989013672,269238000,52.0019989013672,GOOG,2018,4,20
52.2999992370606,52.4749984741211,50.3144989013672,51.1860008239746,162744000,51.1860008239746,GOOG,2018,4,27
50.8450012207031,55.0219993591309,50.8450012207031,54.8785018920898,161966000,54.8785018920898,GOOG,2018,5,4
54.6800003051758,55.5374984741211,53.6735000610352,53.929500579834,128156000,53.929500579834,GOOG,2018,5,11
53.0929985046387,54.4000015258789,53.0340003967285,53.9620018005371,110118000,53.9620018005371,GOOG,2018,5,18
53.9510002136231,54.8595008850098,52.7610015869141,54.2495002746582,139826000,54.2495002746582,GOOG,2018,5,25
54.9674987792969,57.2868995666504,54.9249992370606,56.193000793457,184148000,56.193000793457,GOOG,2018,6,1
55.9090003967285,57.7734985351563,55.6074981689453,57.6059989929199,122638000,57.6059989929199,GOOG,2018,6,8
57.443000793457,59.3143005371094,57.1742515563965,57.882999420166,160876000,57.882999420166,GOOG,2018,6,15
57.9570007324219,58.1248512268066,54.8004989624024,55.7109985351563,147956000,55.7109985351563,GOOG,2018,6,22
56,56.7910003662109,54.689998626709,56.2135009765625,85562000,56.2135009765625,GOOG,2018,6,29
56.1790008544922,59.2205009460449,56.0368499755859,59.173999786377,101508000,59.173999786377,GOOG,2018,7,6
59.25,60.2249984741211,58.5299987792969,59.3479995727539,131166000,59.3479995727539,GOOG,2018,7,13
59.3479995727539,63.4885482788086,59.0499992370606,63.4165000915527,234364000,63.4165000915527,GOOG,2018,7,20
63.5499992370606,63.6944999694824,60.2394981384277,61.3074989318848,174474000,61.3074989318848,GOOG,2018,7,27
61.4809989929199,62.8250007629395,60.7529983520508,62.4550018310547,117684000,62.4550018310547,GOOG,2018,8,3
62.1500015258789,62.4636497497559,60.127498626709,60.3245010375977,132522000,60.3245010375977,GOOG,2018,8,10
60.1015014648438,61.0639991760254,59.4119987487793,60.2690010070801,106920000,60.2690010070801,GOOG,2018,8,17
60.4410018920899,62.6817512512207,60.3179512023926,61.9560012817383,120744000,61.9560012817383,GOOG,2018,8,24
61.7490005493164,61.9329986572266,57.5999984741211,58.5719985961914,151944000,58.5719985961914,GOOG,2018,8,31
57.9334983825684,58.9339981079102,57.8120002746582,58.7664985656738,129054000,58.7664985656738,GOOG,2018,9,7
58.9550018310547,59.494499206543,57.7014999389649,59.3434982299805,117418000,59.3434982299805,GOOG,2018,9,14
59.5999984741211,60.1049995422363,57.3455009460449,59.7319984436035,187548000,59.7319984436035,GOOG,2018,9,21
59.5934982299805,60.4980010986328,57.7788009643555,58.4095001220703,157836000,58.4095001220703,GOOG,2018,9,28
58.375,58.6749992370606,53.413501739502,53.9659996032715,201002000,53.9659996032715,GOOG,2018,10,5
55.4000015258789,56.4495010375977,53.8544998168945,54.3984985351563,179278000,54.3984985351563,GOOG,2018,10,12
54.6684989929199,55.611499786377,52.4370002746582,54.7784996032715,183174000,54.7784996032715,GOOG,2018,10,19
51.8515014648438,55.3264999389648,49.7915000915527,53.5,305856000,53.5,GOOG,2018,10,26
53.6865005493164,54.7729988098145,51.0620002746582,54.1199989318848,181206000,54.1199989318848,GOOG,2018,11,2
53.6995010375977,53.7779998779297,51.5499992370606,53.2355003356934,154614000,53.2355003356934,GOOG,2018,11,9
52.9705009460449,53.3499984741211,49.8009986877441,51.880500793457,150002000,51.880500793457,GOOG,2018,11,16
51.5,54.7122497558594,51.1199493408203,54.4150009155274,167636000,54.4150009155274,GOOG,2018,11,23
54.453498840332,56.2324981689453,51.538501739502,53.4365005493164,193716000,53.4365005493164,GOOG,2018,11,30
53.0004997253418,54.0825004577637,51.1645011901856,53.0950012207031,163144000,53.0950012207031,GOOG,2018,12,7
52.4990005493164,53.1300010681152,49.818000793457,50.4705009460449,228346000,50.4705009460449,GOOG,2018,12,14
50.7649993896484,52.1944999694824,48.505500793457,52.1940002441406,213388000,52.1940002441406,GOOG,2018,12,21
52.4809989929199,52.8489990234375,50.703498840332,50.8030014038086,125636000,50.8030014038086,GOOG,2018,12,28
51.6295013427734,54.2280006408691,51.3708992004395,53.5164985656738,169928000,53.5164985656738,GOOG,2019,1,4
53.1590003967285,54.6187515258789,52.0627517700195,54.4949989318848,134064000,54.4949989318848,GOOG,2019,1,11
55,55.4175987243652,52.9874992370606,53.6949996948242,117948000,53.6949996948242,GOOG,2019,1,18
54.25,55.8665008544922,52.7932510375977,55.8185005187988,124866000,55.8185005187988,GOOG,2019,1,25
55.6199989318848,57.3499984741211,54.2999992370606,54.9355010986328,234826000,54.9355010986328,GOOG,2019,2,1
54.3499984741211,56.736499786377,54.3274993896484,56.0834999084473,114950000,56.0834999084473,GOOG,2019,2,8
56.5040016174316,56.5834999084473,54.6259994506836,54.8484992980957,99982000,54.8484992980957,GOOG,2019,2,15
55.0449981689453,56.3824996948242,54.7799987792969,55.9959983825684,128896000,55.9959983825684,GOOG,2019,2,22
56.2449989318848,58.4804992675781,56.2374992370606,57.1650009155274,132108000,57.1650009155274,GOOG,2019,3,1
56.3364982604981,60.046501159668,56.1650009155274,59.2775001525879,151068000,59.2775001525879,GOOG,2019,3,8
59.6689987182617,61.5895004272461,58.8710517883301,61.5769996643066,174130000,61.5769996643066,GOOG,2019,3,15
61.3160018920899,61.5,57.9684982299805,58.4244995117188,149482000,58.4244995117188,GOOG,2019,3,22
58.7449989318848,60.814998626709,58.1440010070801,60.75,106292000,60.75,GOOG,2019,3,29
60.7495002746582,60.8110008239746,59.6539993286133,60.2309989929199,81572000,60.2309989929199,GOOG,2019,4,5
60.5,62.0999984741211,60.4054985046387,61.8185005187988,110616000,61.8185005187988,GOOG,2019,4,12
61.7994995117188,63.4500007629395,61.4155006408691,63.1725006103516,85066000,63.1725006103516,GOOG,2019,4,19
63.4500007629395,64.4635009765625,57.7500991821289,58.130500793457,290636000,58.130500793457,GOOG,2019,4,26
58.6824989318848,59.5424995422363,57.5424995422363,58.1189994812012,151820000,58.1189994812012,GOOG,2019,5,3
58.179500579834,59.4080009460449,55.8333015441895,58.9490013122559,176648000,58.9490013122559,GOOG,2019,5,10
58.4235000610352,59.0074996948242,56.4612007141113,57.038501739502,116702000,57.038501739502,GOOG,2019,5,17
57.3680000305176,57.5793495178223,55.4109992980957,55.8974990844727,99342000,55.8974990844727,GOOG,2019,5,24
55.0644989013672,55.4799995422363,51.25,52.2169990539551,266870000,52.2169990539551,GOOG,2019,5,31
52.5315017700195,55.0994987487793,52.4199981689453,54.4384994506836,136440000,54.4384994506836,GOOG,2019,6,7
54.3209991455078,56.0060005187988,54.0085983276367,55.5709991455078,120812000,55.5709991455078,GOOG,2019,6,14
55.4620018005371,56.2055015563965,53.6119995117188,53.8004989624024,154106000,53.8004989624024,GOOG,2019,6,21
53.8194999694824,56.3380012512207,53.6684989929199,56.0789985656738,97762000,56.0789985656738,GOOG,2019,6,28
55.8899993896484,57.6534996032715,55.3585014343262,57.2104988098145,124722000,57.2104988098145,GOOG,2019,7,5
57.1995010375977,57.9290008544922,56.6365013122559,57.3165016174317,109346000,57.3165016174317,GOOG,2019,7,12
57.4095001220703,57.556999206543,56.0460014343262,56.6059989929199,156840000,56.6059989929199,GOOG,2019,7,19
61.2019996643067,63.2775001525879,60.2859992980957,60.4505004882813,238136000,60.4505004882813,GOOG,2019,7,26
60.0369987487793,60.3450012207031,57.0069999694824,60.2400016784668,177286000,60.2400016784668,GOOG,2019,8,2
59.8995018005371,60.2389984130859,58.0270004272461,58.3629989624023,123210000,58.3629989624023,GOOG,2019,8,9
58.9775009155274,60.3494987487793,58.5904998779297,59.4765014648438,102972000,59.4765014648438,GOOG,2019,8,16
59.0994987487793,59.8030014038086,57.3875007629395,59.6425018310547,117614000,59.6425018310547,GOOG,2019,8,23
59.9249992370606,60.6520004272461,58.1599998474121,60.5690002441406,101734000,60.5690002441406,GOOG,2019,8,30
60.4065017700195,62.0929985046387,59.6310005187988,61.7125015258789,136740000,61.7125015258789,GOOG,2019,9,6
61.5675010681152,62.2220001220703,60.8264999389649,61.9355010986328,108818000,61.9355010986328,GOOG,2019,9,13
61.6559982299805,62.4150009155274,60.5045013427734,62.0694999694824,158132000,62.0694999694824,GOOG,2019,9,20
62.1505012512207,62.2010002136231,58.1214981079102,59.3914985656738,145356000,59.3914985656738,GOOG,2019,9,27
59.5945014953613,60.9101982116699,59.4505004882813,60.4334983825684,95178000,60.4334983825684,GOOG,2019,10,4
61.1105003356934,63.1662483215332,60.5880012512207,62.6534996032715,111378000,62.6534996032715,GOOG,2019,10,11
62.6730003356934,63.2000007629395,62.0299987792969,63.0494995117188,106868000,63.0494995117188,GOOG,2019,10,18
62.5514984130859,64.9654998779297,62.5004997253418,63.005500793457,171546000,63.005500793457,GOOG,2019,10,25
63.25,66.1869964599609,63.0250015258789,65.443000793457,152736000,65.443000793457,GOOG,2019,11,1
65.2639999389649,65.9000015258789,64.6754989624024,65.572998046875,107388000,65.572998046875,GOOG,2019,11,8
65.9469985961914,66.7764511108399,64.557502746582,65.067497253418,136866000,65.067497253418,GOOG,2019,11,15
65.2809982299805,65.9179992675781,64.5705032348633,65.6494979858399,89744000,65.6494979858399,GOOG,2019,11,22
65.3560028076172,66.467903137207,63.9500007629395,66.4065017700195,119838000,66.4065017700195,GOOG,2019,11,29
66.6719970703125,67.9725036621094,66.6719970703125,67.5134963989258,117892000,67.5134963989258,GOOG,2019,12,6
67.3974990844727,68.25,67.1934967041016,67.802001953125,155868000,67.802001953125,GOOG,2019,12,13
68.1675033569336,68.181999206543,67.1389999389649,68.0199966430664,104262000,68.0199966430664,GOOG,2019,12,20
68.1494979858399,68.4069976806641,66.4542465209961,68.3684997558594,89154000,68.3684997558594,GOOG,2019,12,27
67.3929977416992,71.3665008544922,67.2771987915039,70.9915008544922,149006000,70.9915008544922,GOOG,2020,1,3
71.3779983520508,72.5995025634766,70.9175033569336,72.5849990844727,149766000,72.5849990844727,GOOG,2020,1,10
73.1455001831055,75.1606979370117,72.911003112793,74.3324966430664,147898000,74.3324966430664,GOOG,2020,1,17
74.6794967651367,74.7747497558594,71.0599975585938,72.7919998168945,150686000,72.7919998168945,GOOG,2020,1,24
73.4449996948242,74.5,71.3150024414063,73.8115005493164,261052000,73.8115005493164,GOOG,2020,1,31
73.3649978637695,76.4814987182617,73.317497253418,75.7330017089844,120678000,75.7330017089844,GOOG,2020,2,7
75.7799987792969,76.6053009033203,75.3410034179688,75.9075012207031,87288000,75.9075012207031,GOOG,2020,2,14
75.401496887207,75.6107482910156,65.8584976196289,65.9045028686523,245156000,65.9045028686523,GOOG,2020,2,21
63.875,70.5074996948242,63.5499992370606,65.9520034790039,261950000,65.9520034790039,GOOG,2020,2,28
63.8530006408691,65.3109970092774,55.6650009155274,55.7454986572266,309452000,55.7454986572266,GOOG,2020,3,6
58.9500007629395,60.9879989624024,51.8639984130859,55.7644996643067,393970000,55.7644996643067,GOOG,2020,3,13
56.7859992980957,58.4985008239746,50.6767997741699,58.0875015258789,372872000,58.0875015258789,GOOG,2020,3,20
56.2835006713867,58.7654991149902,54.8199996948242,56.0419998168945,251562000,56.0419998168945,GOOG,2020,3,27
55.9507484436035,61.2784996032715,53.9905014038086,60.5724983215332,230318000,60.5724983215332,GOOG,2020,4,3
60.4589996337891,64.1035003662109,59.3799018859863,63.1735000610352,1.68e+08,63.1735000610352,GOOG,2020,4,10
64.2425003051758,64.7214965820313,60.4855003356934,63.8154983520508,189122000,63.8154983520508,GOOG,2020,4,17
63.0584983825684,67.9994964599609,61.6100006103516,67.4329986572266,253080000,67.4329986572266,GOOG,2020,4,24
66.4250030517578,68.879997253418,64.9499969482422,68.6279983520508,156820000,68.6279983520508,GOOG,2020,5,1
69.1565017700195,70.8264999389649,66.1955032348633,67.8065032958984,152106000,67.8065032958984,GOOG,2020,5,8
67.5,70.7744979858398,66.9499969482422,70.1399993896484,157022000,70.1399993896484,GOOG,2020,5,15
69.8355026245117,72.0500030517578,69.5644989013672,70.8365020751953,134960000,70.8365020751953,GOOG,2020,5,22
70.8470001220703,72.3275985717774,70.2365036010742,70.609001159668,141132000,70.609001159668,GOOG,2020,5,29
70.6585006713867,73.7129516601563,70.0999984741211,70.1920013427734,161296000,70.1920013427734,GOOG,2020,6,5
71.4244995117188,73,69.3010025024414,71.7979965209961,165820000,71.7979965209961,GOOG,2020,6,12
72.1999969482422,73.7970504760742,71,72.0664978027344,182332000,72.0664978027344,GOOG,2020,6,19
71.5695037841797,74.1474990844727,67.3505020141602,73.2350006103516,235092000,73.2350006103516,GOOG,2020,6,26
74.0029983520508,76.1360015869141,73.6429977416992,75.5494995117188,113904000,75.5494995117188,GOOG,2020,7,3
75.307502746582,78.8565979003906,74.1750030517578,75.9000015258789,168354000,75.9000015258789,GOOG,2020,7,10
76.0810012817383,79.3495025634766,74.9209976196289,75.7839965820313,135796000,75.7839965820313,GOOG,2020,7,17
74.9465026855469,77.0485000610352,74.4199981689453,76.5725021362305,145402000,76.5725021362305,GOOG,2020,7,24
75.2505035400391,75.4475021362305,72.7014999389649,75.004997253418,232970000,75.004997253418,GOOG,2020,7,31
75,76.8625030517578,73.6539993286133,75.9225006103516,144274000,75.9225006103516,GOOG,2020,8,7
75.7829971313477,79.2935028076172,75.1439971923828,79.0875015258789,162554000,79.0875015258789,GOOG,2020,8,14
78.8515014648438,82.9609985351563,78.4002532958984,81.7164993286133,219170000,81.7164993286133,GOOG,2020,8,21
81.6744995117188,86.6589965820313,80.7529983520508,82.0920028686524,215334000,82.0920028686524,GOOG,2020,8,28
81.2129974365234,82.255500793457,76.2902526855469,76.6009979248047,172256000,76.6009979248047,GOOG,2020,9,4
76.8000030517578,78.7600021362305,73.5,74.776496887207,156326000,74.776496887207,GOOG,2020,9,11
74.9004974365234,75.150146484375,70.3274993896484,71.4144973754883,213670000,71.4144973754883,GOOG,2020,9,18
71.6315002441406,74.9520034790039,70.6669998168945,74.5045013427734,155804000,74.5045013427734,GOOG,2020,9,25
73.1015014648438,74.5,71.8000030517578,74.296501159668,131536000,74.296501159668,GOOG,2020,10,2
74.7350006103516,79.693000793457,74.4725036621094,77.9564971923828,179764000,77.9564971923828,GOOG,2020,10,9
78.2925033569336,81.0995025634766,76.2835006713867,80.7665023803711,185708000,80.7665023803711,GOOG,2020,10,16
81.3034973144531,82.1179962158203,75.7310028076172,78.3619995117188,165904000,78.3619995117188,GOOG,2020,10,23
83.6054992675781,89.681999206543,80.2229995727539,88.1685028076172,283258000,88.1685028076172,GOOG,2020,10,30
87.6975021362305,90.9029998779297,85.8649978637695,87.4919967651367,181536000,87.4919967651367,GOOG,2020,11,6
87.8815002441406,89.953498840332,86.8502502441406,88.1959991455078,126344000,88.1959991455078,GOOG,2020,11,13
88.260498046875,88.927001953125,85.8860015869141,88.5715026855469,141978000,88.5715026855469,GOOG,2020,11,20
88.6545028686524,92.3600006103516,87.75,91.3385009765625,137898000,91.3385009765625,GOOG,2020,11,27
91.2259979248047,91.7135009765625,87.015998840332,88.7665023803711,133316000,88.7665023803711,GOOG,2020,12,4
88.1529998779297,89.869499206543,86.9329986572266,87.3949966430664,148828000,87.3949966430664,GOOG,2020,12,11
87.7089996337891,87.755500793457,84.9499969482422,86.942497253418,163242000,86.942497253418,GOOG,2020,12,18
87.5817489624023,89.6220016479492,86.2799987792969,87.5940017700195,100208000,87.5940017700195,GOOG,2020,12,25
87.8769989013672,89.4199981689453,84.9499969482422,89.3625030517578,158286000,89.3625030517578,GOOG,2021,1,1
89.3990020751953,90.4919967651367,86.2655029296875,87.0090026855469,137818000,87.0090026855469,GOOG,2021,1,8
86.9095001220703,96.7429962158203,86.0774993896484,94.5625,152620000,94.5625,GOOG,2021,1,15
94.7839965820313,96.4789962768555,90.4499969482422,93.1555023193359,180678000,93.1555023193359,GOOG,2021,1,22
92.3085021972656,105.824996948242,90.5100021362305,103.118499755859,229180000,103.118499755859,GOOG,2021,1,29
103.5,106.177352905273,102.966499328613,104.794502258301,114962000,104.794502258301,GOOG,2021,2,5
104.512496948242,107.634002685547,104.15650177002,105.860000610352,83640000,105.860000610352,GOOG,2021,2,12
105.963500976563,106.526496887207,100.100997924805,101.568000793457,151380000,101.568000793457,GOOG,2021,2,19
102.526000976563,105.21849822998,100.5,102.454498291016,164496000,102.454498291016,GOOG,2021,2,26
103.65599822998,106.440498352051,101.080497741699,105.738502502441,160952000,105.738502502441,GOOG,2021,3,5
104.25,106.178001403809,101.67749786377,101.810997009277,143518000,101.810997009277,GOOG,2021,3,12
102.102500915527,103.910499572754,100.536499023438,102.218002319336,164192000,102.218002319336,GOOG,2021,3,19
101.943000793457,107.147003173828,100.700996398926,106.887496948242,138376000,106.887496948242,GOOG,2021,3,26
107.647003173828,114.200248718262,107.581001281738,113.272003173828,123322000,113.272003173828,GOOG,2021,4,2
112.834999084473,115.329849243164,111.923248291016,114.833000183105,123208000,114.833000183105,GOOG,2021,4,9
115.150001525879,115.922500610352,112.82250213623,113.396003723145,114084000,113.396003723145,GOOG,2021,4,16
114.173500061035,122.618896484375,113.910499572754,121.494499206543,180758000,121.494499206543,GOOG,2021,4,23
120.224502563477,121.357002258301,115.584999084473,119.067497253418,150474000,119.067497253418,GOOG,2021,4,30
120,120.820503234863,111.502502441406,113.098503112793,142992000,113.098503112793,GOOG,2021,5,7
114.591499328613,118.016998291016,113.176002502441,117.804496765137,106950000,117.804496765137,GOOG,2021,5,14
118.299499511719,122.147201538086,117.118499755859,120.125503540039,123732000,120.125503540039,GOOG,2021,5,21
121.097999572754,122.099998474121,119.141502380371,120.230499267578,78778000,120.230499267578,GOOG,2021,5,28
121.125999450684,126.16300201416,120.888496398926,126.080001831055,126218000,126.080001831055,GOOG,2021,6,4
126.246002197266,127.196502685547,124.149948120117,126.371002197266,122044000,126.371002197266,GOOG,2021,6,11
125.705497741699,127.795997619629,124.602996826172,127.281997680664,139174000,127.281997680664,GOOG,2021,6,18
126.957000732422,127.504997253418,124.757499694824,126.368499755859,123670000,126.368499755859,GOOG,2021,6,25
126.839500427246,130.639892578125,126.768997192383,129.177001953125,78970000,129.177001953125,GOOG,2021,7,2
128.94450378418,132.996002197266,128.943496704102,131.266494750977,83166000,131.266494750977,GOOG,2021,7,9
131.641006469727,133.504501342773,128.537002563477,133.328506469727,8.8e+07,133.328506469727,GOOG,2021,7,16
135.259994506836,140.011001586914,134.700500488281,136.540496826172,165566000,136.540496826172,GOOG,2021,7,23
135.511001586914,136.949996948242,134.183502197266,136.940002441406,91552000,136.940002441406,GOOG,2021,7,30
136.294998168945,138.847747802734,136.046493530273,138.389495849609,71818000,138.389495849609,GOOG,2021,8,6
138.357498168945,138.990493774414,135.356002807617,136.913497924805,85122000,136.913497924805,GOOG,2021,8,13
137.082992553711,143.313003540039,136.466995239258,142.123001098633,79540000,142.123001098633,GOOG,2021,8,20
142.112503051758,146.820495605469,142.020004272461,144.218994140625,105902000,144.218994140625,GOOG,2021,8,27
144.14599609375,145.824005126953,143.505004882813,144.913497924805,64558000,144.913497924805,GOOG,2021,9,3
145.443496704102,146.018997192383,141.741500854492,144.373504638672,112928000,144.373504638672,GOOG,2021,9,10
143.798492431641,144.249496459961,137.052993774414,141.826507568359,152428000,141.826507568359,GOOG,2021,9,17
140.945999145508,142.903503417969,133,133.265502929688,137616000,133.265502929688,GOOG,2021,9,24
133.554504394531,140.154449462891,131.16650390625,139.185501098633,122058000,139.185501098633,GOOG,2021,10,1
139.906005859375,141.651504516602,136.25,141.412002563477,95850000,141.412002563477,GOOG,2021,10,8
142.199996948242,144.247756958008,141.064498901367,142.780502319336,85920000,142.780502319336,GOOG,2021,10,15
140.350997924805,149.11799621582,136.748504638672,146.128997802734,163790000,146.128997802734,GOOG,2021,10,22
145.520004272461,149.949996948242,143.579498291016,148.682998657227,124962000,148.682998657227,GOOG,2021,10,29
149.353500366211,151.03450012207,145.324996948242,146.748001098633,90844000,146.748001098633,GOOG,2021,11,5
147.831497192383,151.610000610352,146.453994750977,150.708999633789,92498000,150.708999633789,GOOG,2021,11,12
151,151.850006103516,144.889495849609,146.717498779297,78964000,146.717498779297,GOOG,2021,11,19
145.015502929688,146.861999511719,140.981994628906,143.776504516602,134584000,143.776504516602,GOOG,2021,11,26
144.495498657227,149.604995727539,140.647003173828,148.106002807617,109688000,148.106002807617,GOOG,2021,12,3
149.100006103516,149.399993896484,142.242492675781,144.838500976563,125196000,144.838500976563,GOOG,2021,12,10
142.714492797852,148.572601318359,140.25,147.142501831055,115472000,147.142501831055,GOOG,2021,12,17
147.463500976563,148.426498413086,145.504501342773,146.002502441406,61880000,146.002502441406,GOOG,2021,12,24
145.544006347656,146.610000610352,136.76350402832,137.550994873047,144132000,137.550994873047,GOOG,2021,12,31
137.904998779297,143.185501098633,133.140502929688,139.130996704102,127214000,139.130996704102,GOOG,2022,1,7
137.5,141.200500488281,133.144500732422,133.506500244141,93934000,133.506500244141,GOOG,2022,1,14
133.011993408203,134.760498046875,124.641952514648,129.121002197266,202954000,129.121002197266,GOOG,2022,1,21
130,152.100006103516,128.69450378418,142.650497436523,262458000,142.650497436523,GOOG,2022,1,28
143.016998291016,144.535247802734,136.873001098633,138.602493286133,189736000,138.602493286133,GOOG,2022,2,4
138.75,139.283248901367,132.201995849609,132.308502197266,148756000,132.308502197266,GOOG,2022,2,11
133.037506103516,133.824005126953,124.764503479004,132.673492431641,140362000,132.673492431641,GOOG,2022,2,18
133.525497436523,136.713806152344,131.764999389648,134.307998657227,124298000,134.307998657227,GOOG,2022,2,25
133.382507324219,134.199005126953,125.860748291016,132.682006835938,155398000,132.682006835938,GOOG,2022,3,4
133.999496459961,134.739501953125,126.41300201416,134.600494384766,143198000,134.600494384766,GOOG,2022,3,11
133.884002685547,141.5,132.932006835938,141.311996459961,148154000,141.311996459961,GOOG,2022,3,18
141.753997802734,144.162506103516,139.619003295898,139.649505615234,122284000,139.649505615234,GOOG,2022,3,25
140.009994506836,144.043746948242,134.85725402832,136.464996337891,104834000,136.464996337891,GOOG,2022,4,1
136.25,136.25,127.111503601074,127.252998352051,106652000,127.252998352051,GOOG,2022,4,8
127.410003662109,131.923492431641,124.650001525879,124.9375,90406000,124.9375,GOOG,2022,4,15
125,125.452003479004,113.124252319336,119.411499023438,229354000,119.411499023438,GOOG,2022,4,22
117.578002929688,123.142997741699,113.39949798584,116.74649810791,161512000,116.74649810791,GOOG,2022,4,29
115.518997192383,117.498497009277,110.113502502441,113.161003112793,178954000,113.161003112793,GOOG,2022,5,6
114.845497131348,118.084999084473,110.468002319336,110.745498657227,131770000,110.745498657227,GOOG,2022,5,13
112.085502624512,112.550003051758,102.208000183105,108.295997619629,197718000,108.295997619629,GOOG,2022,5,20
109.788497924805,117.898002624512,109.550003051758,117.746002197266,137328000,117.746002197266,GOOG,2022,5,27
115.992500305176,119.398498535156,113.667999267578,114.917999267578,120938000,114.917999267578,GOOG,2022,6,3
112.78125,113.497001647949,105.792503356934,106.636001586914,162066000,106.636001586914,GOOG,2022,6,10
106.535003662109,113.769500732422,105.628547668457,112.684501647949,131158000,112.684501647949,GOOG,2022,6,17
113.602996826172,119.25,107.309997558594,109.372497558594,156868000,109.372497558594,GOOG,2022,6,24
108.33699798584,119.861999511719,106.249496459961,119.305999755859,128462000,119.305999755859,GOOG,2022,7,1
117.550003051758,120.434997558594,109.325500488281,111.440002441406,152094000,111.440002441406,GOOG,2022,7,8
112.962997436523,116.330001831055,109.300003051758,115.040000915527,152724200,115.040000915527,GOOG,2022,7,15
111.809997558594,114.699996948242,104.76000213623,114.589996337891,174150200,114.589996337891,GOOG,2022,7,22
113.400001525879,119.5,113.230003356934,118.870002746582,113163900,118.870002746582,GOOG,2022,7,29
116.930000305176,122.339996337891,116.559997558594,119.819999694824,85269700,119.819999694824,GOOG,2022,8,5
121.160003662109,123.26000213623,119.550003051758,120.860000610352,80513500,120.860000610352,GOOG,2022,8,12
119.870002746582,120,113.779998779297,117.699996948242,84819600,117.699996948242,GOOG,2022,8,19
115.809997558594,116.599998474121,108.190002441406,110.550003051758,121315400,110.550003051758,GOOG,2022,8,26
111.339996337891,111.675003051758,106.51000213623,109.419998168945,85831100,109.419998168945,GOOG,2022,9,2
110.050003051758,112.639999389648,103.309997558594,103.900001525879,123091500,103.900001525879,GOOG,2022,9,9
102.970001220703,104.029998779297,99.4100036621094,100.569999694824,156149900,100.569999694824,GOOG,2022,9,16
100.059997558594,101.400001525879,96.5199966430664,98.0899963378906,118858400,98.0899963378906,GOOG,2022,9,23
97.7300033569336,103.730003356934,96.0299987792969,102.23999786377,109330400,102.23999786377,GOOG,2022,9,30
100.650001525879,101.419998168945,95.2699966430664,99.7099990844727,112553100,99.7099990844727,GOOG,2022,10,7
100.625,104.220001220703,97.0299987792969,100.529998779297,114245700,100.529998779297,GOOG,2022,10,14
98.4599990844727,105.099998474121,91.9000015258789,92.5999984741211,209120500,92.5999984741211,GOOG,2022,10,21
92.5299987792969,96.8600006103516,83.4499969482422,83.4899978637695,200850200,83.4899978637695,GOOG,2022,10,28
85.5100021362305,94.5500030517578,83.879997253418,94.1699981689453,166360300,94.1699981689453,GOOG,2022,11,4
94.7099990844727,100.419998168945,94.1600036621094,98.5,133049100,98.5,GOOG,2022,11,11
99.0100021362305,99.1600036621094,94.4100036621094,98.8199996948242,80104600,98.8199996948242,GOOG,2022,11,18
98.4649963378906,102.589996337891,94.3899993896484,101.279998779297,110421900,101.279998779297,GOOG,2022,11,25
99.370002746582,101.75,93.8000030517578,93.9499969482422,111895700,93.9499969482422,GOOG,2022,12,2
93.9000015258789,99.8000030517578,90.4300003051758,91.1999969482422,138806400,91.1999969482422,GOOG,2022,12,9
91.1999969482422,91.75,86.9400024414063,88.2600021362305,137475300,88.2600021362305,GOOG,2022,12,16
87.620002746582,90.0999984741211,86.370002746582,88.9499969482422,69446200,88.9499969482422,GOOG,2022,12,23
87.3649978637695,91.5500030517578,86.5599975585938,86.7699966430664,90111400,86.7699966430664,GOOG,2022,12,30
87.3600006103516,92.620002746582,85.5699996948242,91.9100036621094,121217900,91.9100036621094,GOOG,2023,1,6
91.5279998779297,94.4000015258789,90.8399963378906,93.9100036621094,89915800,93.9100036621094,GOOG,2023,1,13
95.9499969482422,101.400001525879,95.2620010375977,99.1600036621094,168431000,99.1600036621094,GOOG,2023,1,20
99.0500030517578,108.819999694824,97.5199966430664,108.800003051758,148707500,108.800003051758,GOOG,2023,1,27
103.51000213623,108.669998168945,93.8600006103516,95.4599990844727,267479800,95.4599990844727,GOOG,2023,2,3
95.7399978637695,97.879997253418,92.6500015258789,95.7799987792969,207561600,95.7799987792969,GOOG,2023,2,10
95.0699996948242,95.75,90.0100021362305,91.0699996948242,121777100,91.0699996948242,GOOG,2023,2,17
89.629997253418,92.4800033569336,88.8600006103516,92.3099975585938,134219300,92.3099975585938,GOOG,2023,2,24
92.7399978637695,96.3000030517578,92.3550033569336,92.6600036621094,132466300,92.6600036621094,GOOG,2023,3,3
92.5,101.970001220703,89.9400024414063,101.069999694824,189529400,101.069999694824,GOOG,2023,3,10
100.839996337891,107.51000213623,100.75,106.26000213623,199019700,106.26000213623,GOOG,2023,3,17
105.73999786377,106.160003662109,100.279998779297,101.319999694824,126701200,101.319999694824,GOOG,2023,3,24
101.709999084473,109.629997253418,101.440002441406,108.900001525879,125753500,108.900001525879,GOOG,2023,3,31
107.389999389648,108.264999389648,104.970001220703,108.190002441406,82875100,108.190002441406,GOOG,2023,4,7
107.690002441406,109.580001831055,103.800003051758,105.900001525879,106690800,105.900001525879,GOOG,2023,4,14
106.089996337891,109.150001525879,103.269996643066,108.370002746582,150501400,108.370002746582,GOOG,2023,4,21
107.800003051758,108.680000305176,104.5,105.209999084473,102124200,105.209999084473,GOOG,2023,4,28
105.319999694824,118.440002441406,104.738998413086,116.900001525879,167402300,116.900001525879,GOOG,2023,5,5
117,123.900001525879,116.480003356934,123.519996643066,139424600,123.519996643066,GOOG,2023,5,12
124.199996948242,127.050003051758,120.75,124.349998474121,141390000,124.349998474121,GOOG,2023,5,19
124.065002441406,126.379997253418,122.889999389648,124.370002746582,118951900,124.370002746582,GOOG,2023,5,26
124.48999786377,129.550003051758,122.01000213623,122.669998168945,120479300,122.669998168945,GOOG,2023,6,2
122.559997558594,126.160003662109,122.160003662109,125.790000915527,111024600,125.790000915527,GOOG,2023,6,9
126.699996948242,126.699996948242,119.599998474121,123.870002746582,122778700,123.870002746582,GOOG,2023,6,16
122.040000915527,123.440002441406,116.910003662109,120.01000213623,118220200,120.01000213623,GOOG,2023,6,23
121.099998474121,123.370002746582,119.25,120.930000305176,73316900,120.930000305176,GOOG,2023,6,30
120.889999389648,125.334999084473,115.830001831055,124.830001831055,125824600,124.830001831055,GOOG,2023,7,7
125.129997253418,127.279998779297,118.684997558594,119.529998779297,112084800,119.529998779297,GOOG,2023,7,14
120.870002746582,133.600006103516,119.069999694824,129.869995117188,192743500,129.869995117188,GOOG,2023,7,21
130.970001220703,134.070007324219,127.775001525879,128.770004272461,105231100,128.770004272461,GOOG,2023,7,28
129.600006103516,132.647003173828,128.315002441406,130.210006713867,90567400,130.210006713867,GOOG,2023,8,4
129.201995849609,132.490997314453,128.460006713867,130.460006713867,88700900,130.460006713867,GOOG,2023,8,11
129.059997558594,134.970001220703,127,130.419998168945,106217300,130.419998168945,GOOG,2023,8,18
130.139999389648,138.399993896484,128.039993286133,137.350006103516,118118200,137.350006103516,GOOG,2023,8,25
138.429992675781,138.580001831055,133.960006713867,136.199996948242,67186200,136.199996948242,GOOG,2023,9,1
135.869995117188,139.550003051758,134.929992675781,138.990005493164,85663900,138.990005493164,GOOG,2023,9,8
138.800003051758,139.929992675781,131.089996337891,131.360000610352,124176500,131.360000610352,GOOG,2023,9,15
131.679992675781,134.179992675781,128.190002441406,133.130004882813,89330800,133.130004882813,GOOG,2023,9,22