,Date,Close,Symbol
0,2018-01-02,172.25999450683594,AAPL
1,2018-01-03,172.22999572753906,AAPL
2,2018-01-04,173.02999877929688,AAPL
3,2018-01-05,175.0,AAPL
4,2018-01-08,174.35000610351562,AAPL
5,2018-01-09,174.3300018310547,AAPL
6,2018-01-10,174.2899932861328,AAPL
7,2018-01-11,175.27999877929688,AAPL
8,2018-01-12,177.08999633789062,AAPL
9,2018-01-16,176.19000244140625,AAPL
10,2018-01-17,179.10000610351562,AAPL
11,2018-01-18,179.25999450683594,AAPL
12,2018-01-19,178.4600067138672,AAPL
13,2018-01-22,177.0,AAPL
14,2018-01-23,177.0399932861328,AAPL
15,2018-01-24,174.22000122070312,AAPL
16,2018-01-25,171.11000061035156,AAPL
17,2018-01-26,171.50999450683594,AAPL
18,2018-01-29,167.9600067138672,AAPL
19,2018-01-30,166.97000122070312,AAPL
20,2018-01-31,167.42999267578125,AAPL
21,2018-02-01,167.77999877929688,AAPL
22,2018-02-02,160.5,AAPL
23,2018-02-05,156.49000549316406,AAPL
24,2018-02-06,163.02999877929688,AAPL
25,2018-02-07,159.5399932861328,AAPL
26,2018-02-08,155.14999389648438,AAPL
27,2018-02-09,156.41000366210938,AAPL
28,2018-02-12,162.7100067138672,AAPL
29,2018-02-13,164.33999633789062,AAPL
30,2018-02-14,167.3699951171875,AAPL
31,2018-02-15,172.99000549316406,AAPL
32,2018-02-16,172.42999267578125,AAPL
33,2018-02-20,171.85000610351562,AAPL
34,2018-02-21,171.07000732421875,AAPL
35,2018-02-22,172.5,AAPL
36,2018-02-23,175.5,AAPL
37,2018-02-26,178.97000122070312,AAPL
38,2018-02-27,178.38999938964844,AAPL
39,2018-02-28,178.1199951171875,AAPL
40,2018-03-01,175.0,AAPL
41,2018-03-02,176.2100067138672,AAPL
42,2018-03-05,176.82000732421875,AAPL
43,2018-03-06,176.6699981689453,AAPL
44,2018-03-07,175.02999877929688,AAPL
45,2018-03-08,176.94000244140625,AAPL
46,2018-03-09,179.97999572753906,AAPL
47,2018-03-12,181.72000122070312,AAPL
48,2018-03-13,179.97000122070312,AAPL
49,2018-03-14,178.44000244140625,AAPL
50,2018-03-15,178.64999389648438,AAPL
51,2018-03-16,178.02000427246094,AAPL
52,2018-03-19,175.3000030517578,AAPL
53,2018-03-20,175.24000549316406,AAPL
54,2018-03-21,171.27000427246094,AAPL
55,2018-03-22,168.85000610351562,AAPL
56,2018-03-23,164.94000244140625,AAPL
57,2018-03-26,172.77000427246094,AAPL
58,2018-03-27,168.33999633789062,AAPL
59,2018-03-28,166.47999572753906,AAPL
60,2018-03-29,167.77999877929688,AAPL
61,2018-04-02,166.67999267578125,AAPL
62,2018-04-03,168.38999938964844,AAPL
63,2018-04-04,171.61000061035156,AAPL
64,2018-04-05,172.8000030517578,AAPL
65,2018-04-06,168.3800048828125,AAPL
66,2018-04-09,170.0500030517578,AAPL
67,2018-04-10,173.25,AAPL
68,2018-04-11,172.44000244140625,AAPL
69,2018-04-12,174.13999938964844,AAPL
70,2018-04-13,174.72999572753906,AAPL
71,2018-04-16,175.82000732421875,AAPL
72,2018-04-17,178.24000549316406,AAPL
73,2018-04-18,177.83999633789062,AAPL
74,2018-04-19,172.8000030517578,AAPL
75,2018-04-20,165.72000122070312,AAPL
76,2018-04-23,165.24000549316406,AAPL
77,2018-04-24,162.94000244140625,AAPL
78,2018-04-25,163.64999389648438,AAPL
79,2018-04-26,164.22000122070312,AAPL
80,2018-04-27,162.32000732421875,AAPL
81,2018-04-30,165.25999450683594,AAPL
82,2018-05-01,169.10000610351562,AAPL
83,2018-05-02,176.57000732421875,AAPL
84,2018-05-03,176.88999938964844,AAPL
85,2018-05-04,183.8300018310547,AAPL
86,2018-05-07,185.16000366210938,AAPL
87,2018-05-08,186.0500030517578,AAPL
88,2018-05-09,187.36000061035156,AAPL
89,2018-05-10,190.0399932861328,AAPL
90,2018-05-11,188.58999633789062,AAPL
91,2018-05-14,188.14999389648438,AAPL
92,2018-05-15,186.44000244140625,AAPL
93,2018-05-16,188.17999267578125,AAPL
94,2018-05-17,186.99000549316406,AAPL
95,2018-05-18,186.30999755859375,AAPL
96,2018-05-21,187.6300048828125,AAPL
97,2018-05-22,187.16000366210938,AAPL
98,2018-05-23,188.36000061035156,AAPL
99,2018-05-24,188.14999389648438,AAPL
100,2018-05-25,188.5800018310547,AAPL
101,2018-05-29,187.89999389648438,AAPL
102,2018-05-30,187.5,AAPL
103,2018-05-31,186.8699951171875,AAPL
104,2018-06-01,190.24000549316406,AAPL
105,2018-06-04,191.8300018310547,AAPL
106,2018-06-05,193.30999755859375,AAPL
107,2018-06-06,193.97999572753906,AAPL
108,2018-06-07,193.4600067138672,AAPL
109,2018-06-08,191.6999969482422,AAPL
110,2018-06-11,191.22999572753906,AAPL
111,2018-06-12,192.27999877929688,AAPL
112,2018-06-13,190.6999969482422,AAPL
113,2018-06-14,190.8000030517578,AAPL
114,2018-06-15,188.83999633789062,AAPL
115,2018-06-18,188.74000549316406,AAPL
116,2018-06-19,185.69000244140625,AAPL
117,2018-06-20,186.5,AAPL
118,2018-06-21,185.4600067138672,AAPL
119,2018-06-22,184.9199981689453,AAPL
120,2018-06-25,182.1699981689453,AAPL
121,2018-06-26,184.42999267578125,AAPL
122,2018-06-27,184.16000366210938,AAPL
123,2018-06-28,185.5,AAPL
124,2018-06-29,185.11000061035156,AAPL
125,2018-07-02,187.17999267578125,AAPL
126,2018-07-03,183.9199981689453,AAPL
127,2018-07-05,185.39999389648438,AAPL
128,2018-07-06,187.97000122070312,AAPL
129,2018-07-09,190.5800018310547,AAPL
130,2018-07-10,190.35000610351562,AAPL
131,2018-07-11,187.8800048828125,AAPL
132,2018-07-12,191.02999877929688,AAPL
133,2018-07-13,191.3300018310547,AAPL
134,2018-07-16,190.91000366210938,AAPL
135,2018-07-17,191.4499969482422,AAPL
136,2018-07-18,190.39999389648438,AAPL
137,2018-07-19,191.8800048828125,AAPL
138,2018-07-20,191.44000244140625,AAPL
139,2018-07-23,191.61000061035156,AAPL
140,2018-07-24,193.0,AAPL
141,2018-07-25,194.82000732421875,AAPL
142,2018-07-26,194.2100067138672,AAPL
143,2018-07-27,190.97999572753906,AAPL
144,2018-07-30,189.91000366210938,AAPL
145,2018-07-31,190.2899932861328,AAPL
146,2018-08-01,201.5,AAPL
147,2018-08-02,207.38999938964844,AAPL
148,2018-08-03,207.99000549316406,AAPL
149,2018-08-06,209.07000732421875,AAPL
150,2018-08-07,207.11000061035156,AAPL
151,2018-08-08,207.25,AAPL
152,2018-08-09,208.8800048828125,AAPL
153,2018-08-10,207.52999877929688,AAPL
154,2018-08-13,208.8699951171875,AAPL
155,2018-08-14,209.75,AAPL
156,2018-08-15,210.24000549316406,AAPL
157,2018-08-16,213.32000732421875,AAPL
158,2018-08-17,217.5800018310547,AAPL
159,2018-08-20,215.4600067138672,AAPL
160,2018-08-21,215.0399932861328,AAPL
161,2018-08-22,215.0500030517578,AAPL
162,2018-08-23,215.49000549316406,AAPL
163,2018-08-24,216.16000366210938,AAPL
164,2018-08-27,217.94000244140625,AAPL
165,2018-08-28,219.6999969482422,AAPL
166,2018-08-29,222.97999572753906,AAPL
167,2018-08-30,225.02999877929688,AAPL
168,2018-08-31,227.6300048828125,AAPL
169,2018-09-04,228.36000061035156,AAPL
170,2018-09-05,226.8699951171875,AAPL
171,2018-09-06,223.10000610351562,AAPL
172,2018-09-07,221.3000030517578,AAPL
173,2018-09-10,218.3300018310547,AAPL
174,2018-09-11,223.85000610351562,AAPL
175,2018-09-12,221.07000732421875,AAPL
176,2018-09-13,226.41000366210938,AAPL
177,2018-09-14,223.83999633789062,AAPL
178,2018-09-17,217.8800048828125,AAPL
179,2018-09-18,218.24000549316406,AAPL
180,2018-09-19,218.3699951171875,AAPL
181,2018-09-20,220.02999877929688,AAPL
182,2018-09-21,217.66000366210938,AAPL
183,2018-09-24,220.7899932861328,AAPL
184,2018-09-25,222.19000244140625,AAPL
185,2018-09-26,220.4199981689453,AAPL
186,2018-09-27,224.9499969482422,AAPL
187,2018-09-28,225.74000549316406,AAPL
188,2018-10-01,227.25999450683594,AAPL
189,2018-10-02,229.27999877929688,AAPL
190,2018-10-03,232.07000732421875,AAPL
191,2018-10-04,227.99000549316406,AAPL
192,2018-10-05,224.2899932861328,AAPL
193,2018-10-08,223.77000427246094,AAPL
194,2018-10-09,226.8699951171875,AAPL
195,2018-10-10,216.36000061035156,AAPL
196,2018-10-11,214.4499969482422,AAPL
197,2018-10-12,222.11000061035156,AAPL
198,2018-10-15,217.36000061035156,AAPL
199,2018-10-16,222.14999389648438,AAPL
200,2018-10-17,221.19000244140625,AAPL
201,2018-10-18,216.02000427246094,AAPL
202,2018-10-19,219.30999755859375,AAPL
203,2018-10-22,220.64999389648438,AAPL
204,2018-10-23,222.72999572753906,AAPL
205,2018-10-24,215.08999633789062,AAPL
206,2018-10-25,219.8000030517578,AAPL
207,2018-10-26,216.3000030517578,AAPL
208,2018-10-29,212.24000549316406,AAPL
209,2018-10-30,213.3000030517578,AAPL
210,2018-10-31,218.86000061035156,AAPL
211,2018-11-01,222.22000122070312,AAPL
212,2018-11-02,207.47999572753906,AAPL
213,2018-11-05,201.58999633789062,AAPL
214,2018-11-06,203.77000427246094,AAPL
215,2018-11-07,209.9499969482422,AAPL
216,2018-11-08,208.49000549316406,AAPL
217,2018-11-09,204.47000122070312,AAPL
218,2018-11-12,194.1699981689453,AAPL
219,2018-11-13,192.22999572753906,AAPL
220,2018-11-14,186.8000030517578,AAPL
221,2018-11-15,191.41000366210938,AAPL
222,2018-11-16,193.52999877929688,AAPL
223,2018-11-19,185.86000061035156,AAPL
224,2018-11-20,176.97999572753906,AAPL
225,2018-11-21,176.77999877929688,AAPL
226,2018-11-23,172.2899932861328,AAPL
227,2018-11-26,174.6199951171875,AAPL
228,2018-11-27,174.24000549316406,AAPL
229,2018-11-28,180.94000244140625,AAPL
230,2018-11-29,179.5500030517578,AAPL
231,2018-11-30,178.5800018310547,AAPL
232,2018-12-03,184.82000732421875,AAPL
233,2018-12-04,176.69000244140625,AAPL
234,2018-12-06,174.72000122070312,AAPL
235,2018-12-07,168.49000549316406,AAPL
236,2018-12-10,169.60000610351562,AAPL
237,2018-12-11,168.6300048828125,AAPL
238,2018-12-12,169.10000610351562,AAPL
239,2018-12-13,170.9499969482422,AAPL
240,2018-12-14,165.47999572753906,AAPL
241,2018-12-17,163.94000244140625,AAPL
242,2018-12-18,166.07000732421875,AAPL
243,2018-12-19,160.88999938964844,AAPL
244,2018-12-20,156.8300018310547,AAPL
245,2018-12-21,150.72999572753906,AAPL
246,2018-12-24,146.8300018310547,AAPL
247,2018-12-26,157.1699981689453,AAPL
248,2018-12-27,156.14999389648438,AAPL
249,2018-12-28,156.22999572753906,AAPL
250,2018-12-31,157.74000549316406,AAPL
251,2019-01-02,157.9199981689453,AAPL
252,2019-01-03,142.19000244140625,AAPL
253,2019-01-04,148.25999450683594,AAPL
254,2019-01-07,147.92999267578125,AAPL
255,2019-01-08,150.75,AAPL
256,2019-01-09,153.30999755859375,AAPL
257,2019-01-10,153.8000030517578,AAPL
258,2019-01-11,152.2899932861328,AAPL
259,2019-01-14,150.0,AAPL
260,2019-01-15,153.07000732421875,AAPL
261,2019-01-16,154.94000244140625,AAPL
262,2019-01-17,155.86000061035156,AAPL
263,2019-01-18,156.82000732421875,AAPL
264,2019-01-22,153.3000030517578,AAPL
265,2019-01-23,153.9199981689453,AAPL
266,2019-01-24,152.6999969482422,AAPL
267,2019-01-25,157.75999450683594,AAPL
268,2019-01-28,156.3000030517578,AAPL
269,2019-01-29,154.67999267578125,AAPL
270,2019-01-30,165.25,AAPL
271,2019-01-31,166.44000244140625,AAPL
272,2019-02-01,166.52000427246094,AAPL
273,2019-02-04,171.25,AAPL
274,2019-02-05,174.17999267578125,AAPL
275,2019-02-06,174.24000549316406,AAPL
276,2019-02-07,170.94000244140625,AAPL
277,2019-02-08,170.41000366210938,AAPL
278,2019-02-11,169.42999267578125,AAPL
279,2019-02-12,170.88999938964844,AAPL
280,2019-02-13,170.17999267578125,AAPL
281,2019-02-14,170.8000030517578,AAPL
282,2019-02-15,170.4199981689453,AAPL
283,2019-02-19,170.92999267578125,AAPL
284,2019-02-20,172.02999877929688,AAPL
285,2019-02-21,171.05999755859375,AAPL
286,2019-02-22,172.97000122070312,AAPL
287,2019-02-25,174.22999572753906,AAPL
288,2019-02-26,174.3300018310547,AAPL
289,2019-02-27,174.8699951171875,AAPL
290,2019-02-28,173.14999389648438,AAPL
291,2019-03-01,174.97000122070312,AAPL
292,2019-03-04,175.85000610351562,AAPL
293,2019-03-05,175.52999877929688,AAPL
294,2019-03-06,174.52000427246094,AAPL
295,2019-03-07,172.5,AAPL
296,2019-03-08,172.91000366210938,AAPL
297,2019-03-11,178.89999389648438,AAPL
298,2019-03-12,180.91000366210938,AAPL
299,2019-03-13,181.7100067138672,AAPL
300,2019-03-14,183.72999572753906,AAPL
301,2019-03-15,186.1199951171875,AAPL
302,2019-03-18,188.02000427246094,AAPL
303,2019-03-19,186.52999877929688,AAPL
304,2019-03-20,188.16000366210938,AAPL
305,2019-03-21,195.08999633789062,AAPL
306,2019-03-22,191.0500030517578,AAPL
307,2019-03-25,188.74000549316406,AAPL
308,2019-03-26,186.7899932861328,AAPL
309,2019-03-27,188.47000122070312,AAPL
310,2019-03-28,188.72000122070312,AAPL
311,2019-03-29,189.9499969482422,AAPL
312,2019-04-01,191.24000549316406,AAPL
313,2019-04-02,194.02000427246094,AAPL
314,2019-04-03,195.35000610351562,AAPL
315,2019-04-04,195.69000244140625,AAPL
316,2019-04-05,197.0,AAPL
317,2019-04-08,200.10000610351562,AAPL
318,2019-04-09,199.5,AAPL
319,2019-04-10,200.6199951171875,AAPL
320,2019-04-11,198.9499969482422,AAPL
321,2019-04-12,198.8699951171875,AAPL
322,2019-04-15,199.22999572753906,AAPL
323,2019-04-16,199.25,AAPL
324,2019-04-17,203.1300048828125,AAPL
325,2019-04-18,203.86000061035156,AAPL
326,2019-04-22,204.52999877929688,AAPL
327,2019-04-23,207.47999572753906,AAPL
328,2019-04-24,207.16000366210938,AAPL
329,2019-04-25,205.27999877929688,AAPL
330,2019-04-26,204.3000030517578,AAPL
331,2019-04-29,204.61000061035156,AAPL
332,2019-04-30,200.6699981689453,AAPL
333,2019-05-01,210.52000427246094,AAPL
334,2019-05-02,209.14999389648438,AAPL
335,2019-05-03,211.75,AAPL
336,2019-05-06,208.47999572753906,AAPL
337,2019-05-07,202.86000061035156,AAPL
338,2019-05-08,202.89999389648438,AAPL
339,2019-05-09,200.72000122070312,AAPL
340,2019-05-10,197.17999267578125,AAPL
341,2019-05-13,185.72000122070312,AAPL
342,2019-05-14,188.66000366210938,AAPL
343,2019-05-15,190.9199981689453,AAPL
344,2019-05-16,190.0800018310547,AAPL
345,2019-05-17,189.0,AAPL
346,2019-05-20,183.08999633789062,AAPL
347,2019-05-21,186.60000610351562,AAPL
348,2019-05-22,182.77999877929688,AAPL
349,2019-05-23,179.66000366210938,AAPL
350,2019-05-24,178.97000122070312,AAPL
351,2019-05-28,178.22999572753906,AAPL
352,2019-05-29,177.3800048828125,AAPL
353,2019-05-30,178.3000030517578,AAPL
354,2019-05-31,175.07000732421875,AAPL
355,2019-06-03,173.3000030517578,AAPL
356,2019-06-04,179.63999938964844,AAPL
357,2019-06-05,182.5399932861328,AAPL
358,2019-06-06,185.22000122070312,AAPL
359,2019-06-07,190.14999389648438,AAPL
360,2019-06-10,192.5800018310547,AAPL
361,2019-06-11,194.80999755859375,AAPL
362,2019-06-12,194.19000244140625,AAPL
363,2019-06-13,194.14999389648438,AAPL
364,2019-06-14,192.74000549316406,AAPL
365,2019-06-17,193.88999938964844,AAPL
366,2019-06-18,198.4499969482422,AAPL
367,2019-06-19,197.8699951171875,AAPL
368,2019-06-20,199.4600067138672,AAPL
369,2019-06-21,198.77999877929688,AAPL
370,2019-06-24,198.5800018310547,AAPL
371,2019-06-25,195.57000732421875,AAPL
372,2019-06-26,199.8000030517578,AAPL
373,2019-06-27,199.74000549316406,AAPL
374,2019-06-28,197.9199981689453,AAPL
375,2019-07-01,201.5500030517578,AAPL
376,2019-07-02,202.72999572753906,AAPL
377,2019-07-03,204.41000366210938,AAPL
378,2019-07-05,204.22999572753906,AAPL
379,2019-07-08,200.02000427246094,AAPL
380,2019-07-09,201.24000549316406,AAPL
381,2019-07-10,203.22999572753906,AAPL
382,2019-07-11,201.75,AAPL
383,2019-07-12,203.3000030517578,AAPL
384,2019-07-15,205.2100067138672,AAPL
385,2019-07-16,204.5,AAPL
386,2019-07-17,203.35000610351562,AAPL
387,2019-07-18,205.66000366210938,AAPL
388,2019-07-19,202.58999633789062,AAPL
389,2019-07-22,207.22000122070312,AAPL
390,2019-07-23,208.83999633789062,AAPL
391,2019-07-24,208.6699981689453,AAPL
392,2019-07-25,207.02000427246094,AAPL
393,2019-07-26,207.74000549316406,AAPL
394,2019-07-29,209.67999267578125,AAPL
395,2019-07-30,208.77999877929688,AAPL
396,2019-07-31,213.0399932861328,AAPL
397,2019-08-01,208.42999267578125,AAPL
398,2019-08-02,204.02000427246094,AAPL
399,2019-08-05,193.33999633789062,AAPL
400,2019-08-06,197.0,AAPL
401,2019-08-07,199.0399932861328,AAPL
402,2019-08-08,203.42999267578125,AAPL
403,2019-08-09,200.99000549316406,AAPL
404,2019-08-12,200.47999572753906,AAPL
405,2019-08-13,208.97000122070312,AAPL
406,2019-08-14,202.75,AAPL
407,2019-08-15,201.74000549316406,AAPL
408,2019-08-16,206.5,AAPL
409,2019-08-19,210.35000610351562,AAPL
410,2019-08-20,210.36000061035156,AAPL
411,2019-08-21,212.63999938964844,AAPL
412,2019-08-22,212.4600067138672,AAPL
413,2019-08-23,202.63999938964844,AAPL
414,2019-08-26,206.49000549316406,AAPL
415,2019-08-27,204.16000366210938,AAPL
416,2019-08-28,205.52999877929688,AAPL
417,2019-08-29,209.00999450683594,AAPL
418,2019-08-30,208.74000549316406,AAPL
419,2018-01-02,12.65999984741211,F
420,2018-01-03,12.760000228881836,F
421,2018-01-04,12.979999542236328,F
422,2018-01-05,13.199999809265137,F
423,2018-01-08,13.149999618530273,F
424,2018-01-09,13.079999923706055,F
425,2018-01-10,13.029999732971191,F
426,2018-01-11,13.15999984741211,F
427,2018-01-12,13.229999542236328,F
428,2018-01-16,13.100000381469727,F
429,2018-01-17,12.180000305175781,F
430,2018-01-18,12.069999694824219,F
431,2018-01-19,12.0,F
432,2018-01-22,12.020000457763672,F
433,2018-01-23,11.960000038146973,F
434,2018-01-24,12.050000190734863,F
435,2018-01-25,11.569999694824219,F
436,2018-01-26,11.649999618530273,F
437,2018-01-29,11.119999885559082,F
438,2018-01-30,11.0600004196167,F
439,2018-01-31,10.970000267028809,F
440,2018-02-01,10.920000076293945,F
441,2018-02-02,10.710000038146973,F
442,2018-02-05,10.239999771118164,F
443,2018-02-06,10.760000228881836,F
444,2018-02-07,10.760000228881836,F
445,2018-02-08,10.430000305175781,F
446,2018-02-09,10.529999732971191,F
447,2018-02-12,10.699999809265137,F
448,2018-02-13,10.59000015258789,F
449,2018-02-14,10.739999771118164,F
450,2018-02-15,10.760000228881836,F
451,2018-02-16,10.609999656677246,F
452,2018-02-20,10.630000114440918,F
453,2018-02-21,10.600000381469727,F
454,2018-02-22,10.630000114440918,F
455,2018-02-23,10.699999809265137,F
456,2018-02-26,10.890000343322754,F
457,2018-02-27,10.609999656677246,F
458,2018-02-28,10.609999656677246,F
459,2018-03-01,10.289999961853027,F
460,2018-03-02,10.399999618530273,F
461,2018-03-05,10.579999923706055,F
462,2018-03-06,10.630000114440918,F
463,2018-03-07,10.630000114440918,F
464,2018-03-08,10.609999656677246,F
465,2018-03-09,10.729999542236328,F
466,2018-03-12,10.8100004196167,F
467,2018-03-13,10.779999732971191,F
468,2018-03-14,11.020000457763672,F
469,2018-03-15,11.069999694824219,F
470,2018-03-16,11.149999618530273,F
471,2018-03-19,11.010000228881836,F
472,2018-03-20,10.989999771118164,F
473,2018-03-21,11.100000381469727,F
474,2018-03-22,10.75,F
475,2018-03-23,10.5600004196167,F
476,2018-03-26,10.829999923706055,F
477,2018-03-27,10.829999923706055,F
478,2018-03-28,10.859999656677246,F
479,2018-03-29,11.079999923706055,F
480,2018-04-02,10.859999656677246,F
481,2018-04-03,11.149999618530273,F
482,2018-04-04,11.329999923706055,F
483,2018-04-05,11.350000381469727,F
484,2018-04-06,11.180000305175781,F
485,2018-04-09,11.25,F
486,2018-04-10,11.449999809265137,F
487,2018-04-11,11.430000305175781,F
488,2018-04-12,11.3100004196167,F
489,2018-04-13,11.279999732971191,F
490,2018-04-16,11.380000114440918,F
491,2018-04-17,11.380000114440918,F
492,2018-04-18,11.329999923706055,F
493,2018-04-19,10.960000038146973,F
494,2018-04-20,10.819999694824219,F
495,2018-04-23,11.039999961853027,F
496,2018-04-24,10.960000038146973,F
497,2018-04-25,11.109999656677246,F
498,2018-04-26,11.430000305175781,F
499,2018-04-27,11.489999771118164,F
500,2018-04-30,11.239999771118164,F
501,2018-05-01,11.260000228881836,F
502,2018-05-02,11.210000038146973,F
503,2018-05-03,11.199999809265137,F
504,2018-05-04,11.359999656677246,F
505,2018-05-07,11.34000015258789,F
506,2018-05-08,11.270000457763672,F
507,2018-05-09,11.0600004196167,F
508,2018-05-10,11.210000038146973,F
509,2018-05-11,11.1899995803833,F
510,2018-05-14,11.180000305175781,F
511,2018-05-15,11.220000267028809,F
512,2018-05-16,11.399999618530273,F
513,2018-05-17,11.460000038146973,F
514,2018-05-18,11.329999923706055,F
515,2018-05-21,11.510000228881836,F
516,2018-05-22,11.520000457763672,F
517,2018-05-23,11.4399995803833,F
518,2018-05-24,11.619999885559082,F
519,2018-05-25,11.510000228881836,F
520,2018-05-29,11.4399995803833,F
521,2018-05-30,11.550000190734863,F
522,2018-05-31,11.550000190734863,F
523,2018-06-01,11.710000038146973,F
524,2018-06-04,11.739999771118164,F
525,2018-06-05,11.829999923706055,F
526,2018-06-06,11.970000267028809,F
527,2018-06-07,12.029999732971191,F
528,2018-06-08,12.100000381469727,F
529,2018-06-11,12.029999732971191,F
530,2018-06-12,12.109999656677246,F
531,2018-06-13,12.020000457763672,F
532,2018-06-14,11.890000343322754,F
533,2018-06-15,11.880000114440918,F
534,2018-06-18,11.989999771118164,F
535,2018-06-19,11.890000343322754,F
536,2018-06-20,11.869999885559082,F
537,2018-06-21,11.710000038146973,F
538,2018-06-22,11.649999618530273,F
539,2018-06-25,11.5,F
540,2018-06-26,11.520000457763672,F
541,2018-06-27,11.420000076293945,F
542,2018-06-28,11.279999732971191,F
543,2018-06-29,11.069999694824219,F
544,2018-07-02,11.100000381469727,F
545,2018-07-03,10.989999771118164,F
546,2018-07-05,11.050000190734863,F
547,2018-07-06,11.0600004196167,F
548,2018-07-09,11.199999809265137,F
549,2018-07-10,11.25,F
550,2018-07-11,11.069999694824219,F
551,2018-07-12,11.050000190734863,F
552,2018-07-13,10.979999542236328,F
553,2018-07-16,10.850000381469727,F
554,2018-07-17,10.859999656677246,F
555,2018-07-18,10.869999885559082,F
556,2018-07-19,10.819999694824219,F
557,2018-07-20,10.5600004196167,F
558,2018-07-23,10.470000267028809,F
559,2018-07-24,10.569999694824219,F
560,2018-07-25,10.520000457763672,F
561,2018-07-26,9.890000343322754,F
562,2018-07-27,9.930000305175781,F
563,2018-07-30,10.069999694824219,F
564,2018-07-31,10.039999961853027,F
565,2018-08-01,9.899999618530273,F
566,2018-08-02,9.920000076293945,F
567,2018-08-03,10.039999961853027,F
568,2018-08-06,10.029999732971191,F
569,2018-08-07,10.079999923706055,F
570,2018-08-08,10.050000190734863,F
571,2018-08-09,9.90999984741211,F
572,2018-08-10,9.739999771118164,F
573,2018-08-13,9.460000038146973,F
574,2018-08-14,9.5,F
575,2018-08-15,9.449999809265137,F
576,2018-08-16,9.510000228881836,F
577,2018-08-17,9.550000190734863,F
578,2018-08-20,9.720000267028809,F
579,2018-08-21,9.859999656677246,F
580,2018-08-22,9.6899995803833,F
581,2018-08-23,9.630000114440918,F
582,2018-08-24,9.680000305175781,F
583,2018-08-27,9.989999771118164,F
584,2018-08-28,10.010000228881836,F
585,2018-08-29,9.970000267028809,F
586,2018-08-30,9.699999809265137,F
587,2018-08-31,9.479999542236328,F
588,2018-09-04,9.470000267028809,F
589,2018-09-05,9.489999771118164,F
590,2018-09-06,9.430000305175781,F
591,2018-09-07,9.270000457763672,F
592,2018-09-10,9.380000114440918,F
593,2018-09-11,9.3100004196167,F
594,2018-09-12,9.34000015258789,F
595,2018-09-13,9.369999885559082,F
596,2018-09-14,9.449999809265137,F
597,2018-09-17,9.550000190734863,F
598,2018-09-18,9.579999923706055,F
599,2018-09-19,9.779999732971191,F
600,2018-09-20,9.8100004196167,F
601,2018-09-21,9.850000381469727,F
602,2018-09-24,9.59000015258789,F
603,2018-09-25,9.390000343322754,F
604,2018-09-26,9.270000457763672,F
605,2018-09-27,9.229999542236328,F
606,2018-09-28,9.25,F
607,2018-10-01,9.319999694824219,F
608,2018-10-02,9.199999809265137,F
609,2018-10-03,9.130000114440918,F
610,2018-10-04,9.149999618530273,F
611,2018-10-05,9.119999885559082,F
612,2018-10-08,9.260000228881836,F
613,2018-10-09,8.949999809265137,F
614,2018-10-10,8.819999694824219,F
615,2018-10-11,8.8100004196167,F
616,2018-10-12,8.640000343322754,F
617,2018-10-15,8.8100004196167,F
618,2018-10-16,8.800000190734863,F
619,2018-10-17,8.760000228881836,F
620,2018-10-18,8.510000228881836,F
621,2018-10-19,8.5,F
622,2018-10-22,8.40999984741211,F
623,2018-10-23,8.59000015258789,F
624,2018-10-24,8.180000305175781,F
625,2018-10-25,8.989999771118164,F
626,2018-10-26,8.979999542236328,F
627,2018-10-29,9.279999732971191,F
628,2018-10-30,9.460000038146973,F
629,2018-10-31,9.550000190734863,F
630,2018-11-01,9.289999961853027,F
631,2018-11-02,9.380000114440918,F
632,2018-11-05,9.529999732971191,F
633,2018-11-06,9.539999961853027,F
634,2018-11-07,9.600000381469727,F
635,2018-11-08,9.460000038146973,F
636,2018-11-09,9.380000114440918,F
637,2018-11-12,9.489999771118164,F
638,2018-11-13,9.539999961853027,F
639,2018-11-14,9.539999961853027,F
640,2018-11-15,9.3100004196167,F
641,2018-11-16,9.050000190734863,F
642,2018-11-19,9.25,F
643,2018-11-20,9.0600004196167,F
644,2018-11-21,9.109999656677246,F
645,2018-11-23,9.130000114440918,F
646,2018-11-26,9.399999618530273,F
647,2018-11-27,9.279999732971191,F
648,2018-11-28,9.40999984741211,F
649,2018-11-29,9.369999885559082,F
650,2018-11-30,9.40999984741211,F
651,2018-12-03,9.600000381469727,F
652,2018-12-04,9.180000305175781,F
653,2018-12-06,9.020000457763672,F
654,2018-12-07,8.819999694824219,F
655,2018-12-10,8.520000457763672,F
656,2018-12-11,8.539999961853027,F
657,2018-12-12,8.640000343322754,F
658,2018-12-13,8.5,F
659,2018-12-14,8.520000457763672,F
660,2018-12-17,8.5,F
661,2018-12-18,8.470000267028809,F
662,2018-12-19,8.319999694824219,F
663,2018-12-20,8.260000228881836,F
664,2018-12-21,8.050000190734863,F
665,2018-12-24,7.630000114440918,F
666,2018-12-26,7.849999904632568,F
667,2018-12-27,7.849999904632568,F
668,2018-12-28,7.809999942779541,F
669,2018-12-31,7.650000095367432,F
670,2019-01-02,7.900000095367432,F
671,2019-01-03,7.78000020980835,F
672,2019-01-04,8.079999923706055,F
673,2019-01-07,8.289999961853027,F
674,2019-01-08,8.369999885559082,F
675,2019-01-09,8.720000267028809,F
676,2019-01-10,8.670000076293945,F
677,2019-01-11,8.819999694824219,F
678,2019-01-14,8.989999771118164,F
679,2019-01-15,8.84000015258789,F
680,2019-01-16,8.289999961853027,F
681,2019-01-17,8.359999656677246,F
682,2019-01-18,8.579999923706055,F
683,2019-01-22,8.5,F
684,2019-01-23,8.34000015258789,F
685,2019-01-24,8.600000381469727,F
686,2019-01-25,8.859999656677246,F
687,2019-01-28,8.65999984741211,F
688,2019-01-29,8.760000228881836,F
689,2019-01-30,8.710000038146973,F
690,2019-01-31,8.800000190734863,F
691,2019-02-01,8.720000267028809,F
692,2019-02-04,8.699999809265137,F
693,2019-02-05,8.75,F
694,2019-02-06,8.720000267028809,F
695,2019-02-07,8.3100004196167,F
696,2019-02-08,8.390000343322754,F
697,2019-02-11,8.329999923706055,F
698,2019-02-12,8.460000038146973,F
699,2019-02-13,8.40999984741211,F
700,2019-02-14,8.420000076293945,F
701,2019-02-15,8.539999961853027,F
702,2019-02-19,8.829999923706055,F
703,2019-02-20,8.9399995803833,F
704,2019-02-21,8.710000038146973,F
705,2019-02-22,8.710000038146973,F
706,2019-02-25,8.760000228881836,F
707,2019-02-26,8.880000114440918,F
708,2019-02-27,8.779999732971191,F
709,2019-02-28,8.770000457763672,F
710,2019-03-01,8.789999961853027,F
711,2019-03-04,8.8100004196167,F
712,2019-03-05,8.770000457763672,F
713,2019-03-06,8.579999923706055,F
714,2019-03-07,8.479999542236328,F
715,2019-03-08,8.420000076293945,F
716,2019-03-11,8.609999656677246,F
717,2019-03-12,8.569999694824219,F
718,2019-03-13,8.529999732971191,F
719,2019-03-14,8.40999984741211,F
720,2019-03-15,8.430000305175781,F
721,2019-03-18,8.569999694824219,F
722,2019-03-19,8.699999809265137,F
723,2019-03-20,8.510000228881836,F
724,2019-03-21,8.6899995803833,F
725,2019-03-22,8.539999961853027,F
726,2019-03-25,8.510000228881836,F
727,2019-03-26,8.760000228881836,F
728,2019-03-27,8.619999885559082,F
729,2019-03-28,8.770000457763672,F
730,2019-03-29,8.779999732971191,F
731,2019-04-01,8.979999542236328,F
732,2019-04-02,9.010000228881836,F
733,2019-04-03,9.130000114440918,F
734,2019-04-04,9.239999771118164,F
735,2019-04-05,9.25,F
736,2019-04-08,9.300000190734863,F
737,2019-04-09,9.210000038146973,F
738,2019-04-10,9.329999923706055,F
739,2019-04-11,9.390000343322754,F
740,2019-04-12,9.449999809265137,F
741,2019-04-15,9.329999923706055,F
742,2019-04-16,9.359999656677246,F
743,2019-04-17,9.5,F
744,2019-04-18,9.550000190734863,F
745,2019-04-22,9.5,F
746,2019-04-23,9.5,F
747,2019-04-24,9.569999694824219,F
748,2019-04-25,9.399999618530273,F
749,2019-04-26,10.40999984741211,F
750,2019-04-29,10.319999694824219,F
751,2019-04-30,10.449999809265137,F
752,2019-05-01,10.300000190734863,F
753,2019-05-02,10.34000015258789,F
754,2019-05-03,10.40999984741211,F
755,2019-05-06,10.369999885559082,F
756,2019-05-07,10.380000114440918,F
757,2019-05-08,10.34000015258789,F
758,2019-05-09,10.199999809265137,F
759,2019-05-10,10.380000114440918,F
760,2019-05-13,10.079999923706055,F
761,2019-05-14,10.239999771118164,F
762,2019-05-15,10.359999656677246,F
763,2019-05-16,10.399999618530273,F
764,2019-05-17,10.289999961853027,F
765,2019-05-20,10.279999732971191,F
766,2019-05-21,10.239999771118164,F
767,2019-05-22,9.970000267028809,F
768,2019-05-23,9.850000381469727,F
769,2019-05-24,9.829999923706055,F
770,2019-05-28,9.779999732971191,F
771,2019-05-29,9.710000038146973,F
772,2019-05-30,9.739999771118164,F
773,2019-05-31,9.520000457763672,F
774,2019-06-03,9.609999656677246,F
775,2019-06-04,9.920000076293945,F
776,2019-06-05,9.779999732971191,F
777,2019-06-06,9.75,F
778,2019-06-07,9.760000228881836,F
779,2019-06-10,9.819999694824219,F
780,2019-06-11,9.920000076293945,F
781,2019-06-12,9.850000381469727,F
782,2019-06-13,10.0600004196167,F
783,2019-06-14,9.979999542236328,F
784,2019-06-17,10.050000190734863,F
785,2019-06-18,10.100000381469727,F
786,2019-06-19,10.039999961853027,F
787,2019-06-20,10.039999961853027,F
788,2019-06-21,9.989999771118164,F
789,2019-06-24,9.949999809265137,F
790,2019-06-25,9.84000015258789,F
791,2019-06-26,9.90999984741211,F
792,2019-06-27,10.199999809265137,F
793,2019-06-28,10.229999542236328,F
794,2019-07-01,10.149999618530273,F
795,2019-07-02,10.119999885559082,F
796,2019-07-03,10.199999809265137,F
797,2019-07-05,10.199999809265137,F
798,2019-07-08,10.199999809265137,F
799,2019-07-09,10.140000343322754,F
800,2019-07-10,10.109999656677246,F
801,2019-07-11,10.1899995803833,F
802,2019-07-12,10.489999771118164,F
803,2019-07-15,10.420000076293945,F
804,2019-07-16,10.510000228881836,F
805,2019-07-17,10.329999923706055,F
806,2019-07-18,10.260000228881836,F
807,2019-07-19,10.199999809265137,F
808,2019-07-22,10.020000457763672,F
809,2019-07-23,10.170000076293945,F
810,2019-07-24,10.329999923706055,F
811,2019-07-25,9.5600004196167,F
812,2019-07-26,9.569999694824219,F
813,2019-07-29,9.600000381469727,F
814,2019-07-30,9.550000190734863,F
815,2019-07-31,9.529999732971191,F
816,2019-08-01,9.3100004196167,F
817,2019-08-02,9.279999732971191,F
818,2019-08-05,9.229999542236328,F
819,2019-08-06,9.479999542236328,F
820,2019-08-07,9.529999732971191,F
821,2019-08-08,9.5600004196167,F
822,2019-08-09,9.449999809265137,F
823,2019-08-12,9.289999961853027,F
824,2019-08-13,9.260000228881836,F
825,2019-08-14,9.0,F
826,2019-08-15,8.859999656677246,F
827,2019-08-16,8.960000038146973,F
828,2019-08-19,9.029999732971191,F
829,2019-08-20,8.960000038146973,F
830,2019-08-21,9.039999961853027,F
831,2019-08-22,9.039999961853027,F
832,2019-08-23,8.770000457763672,F
833,2019-08-26,8.819999694824219,F
834,2019-08-27,8.760000228881836,F
835,2019-08-28,9.0,F
836,2019-08-29,9.119999885559082,F
837,2019-08-30,9.170000076293945,F
838,2018-01-02,24.510000228881836,TWTR
839,2018-01-03,24.450000762939453,TWTR
840,2018-01-04,23.989999771118164,TWTR
841,2018-01-05,24.31999969482422,TWTR
842,2018-01-08,24.59000015258789,TWTR
843,2018-01-09,24.170000076293945,TWTR
844,2018-01-10,24.25,TWTR
845,2018-01-11,24.350000381469727,TWTR
846,2018-01-12,25.40999984741211,TWTR
847,2018-01-16,24.65999984741211,TWTR
848,2018-01-17,24.559999465942383,TWTR
849,2018-01-18,24.040000915527344,TWTR
850,2018-01-19,23.65999984741211,TWTR
851,2018-01-22,23.31999969482422,TWTR
852,2018-01-23,22.75,TWTR
853,2018-01-24,22.3700008392334,TWTR
854,2018-01-25,22.15999984741211,TWTR
855,2018-01-26,24.270000457763672,TWTR
856,2018-01-29,25.18000030517578,TWTR
857,2018-01-30,25.6200008392334,TWTR
858,2018-01-31,25.809999465942383,TWTR
859,2018-02-01,27.139999389648438,TWTR
860,2018-02-02,25.920000076293945,TWTR
861,2018-02-05,25.1299991607666,TWTR
862,2018-02-06,25.239999771118164,TWTR
863,2018-02-07,26.90999984741211,TWTR
864,2018-02-08,30.18000030517578,TWTR
865,2018-02-09,31.510000228881836,TWTR
866,2018-02-12,30.950000762939453,TWTR
867,2018-02-13,33.439998626708984,TWTR
868,2018-02-14,33.75,TWTR
869,2018-02-15,33.61000061035156,TWTR
870,2018-02-16,33.060001373291016,TWTR
871,2018-02-20,32.84000015258789,TWTR
872,2018-02-21,33.380001068115234,TWTR
873,2018-02-22,32.11000061035156,TWTR
874,2018-02-23,32.65999984741211,TWTR
875,2018-02-26,32.15999984741211,TWTR
876,2018-02-27,31.31999969482422,TWTR
877,2018-02-28,31.860000610351562,TWTR
878,2018-03-01,32.2400016784668,TWTR
879,2018-03-02,33.0,TWTR
880,2018-03-05,34.58000183105469,TWTR
881,2018-03-06,34.43000030517578,TWTR
882,2018-03-07,35.7599983215332,TWTR
883,2018-03-08,34.849998474121094,TWTR
884,2018-03-09,35.349998474121094,TWTR
885,2018-03-12,35.5,TWTR
886,2018-03-13,34.11000061035156,TWTR
887,2018-03-14,36.599998474121094,TWTR
888,2018-03-15,35.79999923706055,TWTR
889,2018-03-16,35.58000183105469,TWTR
890,2018-03-19,34.97999954223633,TWTR
891,2018-03-20,31.350000381469727,TWTR
892,2018-03-21,32.72999954223633,TWTR
893,2018-03-22,31.200000762939453,TWTR
894,2018-03-23,31.030000686645508,TWTR
895,2018-03-26,31.90999984741211,TWTR
896,2018-03-27,28.06999969482422,TWTR
897,2018-03-28,28.450000762939453,TWTR
898,2018-03-29,29.010000228881836,TWTR
899,2018-04-02,28.040000915527344,TWTR
900,2018-04-03,27.540000915527344,TWTR
901,2018-04-04,28.25,TWTR
902,2018-04-05,28.639999389648438,TWTR
903,2018-04-06,28.100000381469727,TWTR
904,2018-04-09,28.010000228881836,TWTR
905,2018-04-10,29.530000686645508,TWTR
906,2018-04-11,29.389999389648438,TWTR
907,2018-04-12,29.0,TWTR
908,2018-04-13,28.760000228881836,TWTR
909,2018-04-16,28.579999923706055,TWTR
910,2018-04-17,31.84000015258789,TWTR
911,2018-04-18,31.540000915527344,TWTR
912,2018-04-19,31.540000915527344,TWTR
913,2018-04-20,31.90999984741211,TWTR
914,2018-04-23,31.219999313354492,TWTR
915,2018-04-24,30.469999313354492,TWTR
916,2018-04-25,29.75,TWTR
917,2018-04-26,30.270000457763672,TWTR
918,2018-04-27,29.0,TWTR
919,2018-04-30,30.309999465942383,TWTR
920,2018-05-01,30.299999237060547,TWTR
921,2018-05-02,30.549999237060547,TWTR
922,2018-05-03,30.670000076293945,TWTR
923,2018-05-04,31.040000915527344,TWTR
924,2018-05-07,31.329999923706055,TWTR
925,2018-05-08,31.850000381469727,TWTR
926,2018-05-09,32.459999084472656,TWTR
927,2018-05-10,32.869998931884766,TWTR
928,2018-05-11,32.75,TWTR
929,2018-05-14,33.38999938964844,TWTR
930,2018-05-15,32.75,TWTR
931,2018-05-16,32.77000045776367,TWTR
932,2018-05-17,32.58000183105469,TWTR
933,2018-05-18,32.630001068115234,TWTR
934,2018-05-21,33.630001068115234,TWTR
935,2018-05-22,32.86000061035156,TWTR
936,2018-05-23,33.41999816894531,TWTR
937,2018-05-24,33.52000045776367,TWTR
938,2018-05-25,33.630001068115234,TWTR
939,2018-05-29,34.040000915527344,TWTR
940,2018-05-30,34.36000061035156,TWTR
941,2018-05-31,34.70000076293945,TWTR
942,2018-06-01,36.650001525878906,TWTR
943,2018-06-04,37.880001068115234,TWTR
944,2018-06-05,39.79999923706055,TWTR
945,2018-06-06,40.099998474121094,TWTR
946,2018-06-07,39.70000076293945,TWTR
947,2018-06-08,41.209999084472656,TWTR
948,2018-06-11,41.41999816894531,TWTR
949,2018-06-12,43.4900016784668,TWTR
950,2018-06-13,44.06999969482422,TWTR
951,2018-06-14,46.7599983215332,TWTR
952,2018-06-15,45.79999923706055,TWTR
953,2018-06-18,46.0,TWTR
954,2018-06-19,44.95000076293945,TWTR
955,2018-06-20,46.130001068115234,TWTR
956,2018-06-21,45.2400016784668,TWTR
957,2018-06-22,45.880001068115234,TWTR
958,2018-06-25,44.16999816894531,TWTR
959,2018-06-26,44.84000015258789,TWTR
960,2018-06-27,43.70000076293945,TWTR
961,2018-06-28,44.790000915527344,TWTR
962,2018-06-29,43.66999816894531,TWTR
963,2018-07-02,44.97999954223633,TWTR
964,2018-07-03,43.88999938964844,TWTR
965,2018-07-05,45.060001373291016,TWTR
966,2018-07-06,46.650001525878906,TWTR
967,2018-07-09,44.13999938964844,TWTR
968,2018-07-10,43.75,TWTR
969,2018-07-11,43.869998931884766,TWTR
970,2018-07-12,45.2599983215332,TWTR
971,2018-07-13,44.4900016784668,TWTR
972,2018-07-16,44.2599983215332,TWTR
973,2018-07-17,44.709999084472656,TWTR
974,2018-07-18,43.34000015258789,TWTR
975,2018-07-19,43.439998626708984,TWTR
976,2018-07-20,43.41999816894531,TWTR
977,2018-07-23,43.310001373291016,TWTR
978,2018-07-24,42.16999816894531,TWTR
979,2018-07-25,44.220001220703125,TWTR
980,2018-07-26,42.939998626708984,TWTR
981,2018-07-27,34.119998931884766,TWTR
982,2018-07-30,31.3799991607666,TWTR
983,2018-07-31,31.8700008392334,TWTR
984,2018-08-01,31.90999984741211,TWTR
985,2018-08-02,32.81999969482422,TWTR
986,2018-08-03,31.959999084472656,TWTR
987,2018-08-06,32.97999954223633,TWTR
988,2018-08-07,32.66999816894531,TWTR
989,2018-08-08,31.84000015258789,TWTR
990,2018-08-09,31.959999084472656,TWTR
991,2018-08-10,32.0099983215332,TWTR
992,2018-08-13,32.79999923706055,TWTR
993,2018-08-14,33.189998626708984,TWTR
994,2018-08-15,32.380001068115234,TWTR
995,2018-08-16,32.83000183105469,TWTR
996,2018-08-17,32.72999954223633,TWTR
997,2018-08-20,32.599998474121094,TWTR
998,2018-08-21,33.689998626708984,TWTR
999,2018-08-22,33.810001373291016,TWTR
1000,2018-08-23,33.880001068115234,TWTR
1001,2018-08-24,34.279998779296875,TWTR
1002,2018-08-27,35.88999938964844,TWTR
1003,2018-08-28,35.4900016784668,TWTR
1004,2018-08-29,35.349998474121094,TWTR
1005,2018-08-30,35.63999938964844,TWTR
1006,2018-08-31,35.18000030517578,TWTR
1007,2018-09-04,34.84000015258789,TWTR
1008,2018-09-05,32.72999954223633,TWTR
1009,2018-09-06,30.809999465942383,TWTR
1010,2018-09-07,30.489999771118164,TWTR
1011,2018-09-10,30.540000915527344,TWTR
1012,2018-09-11,30.889999389648438,TWTR
1013,2018-09-12,29.75,TWTR
1014,2018-09-13,30.389999389648438,TWTR
1015,2018-09-14,30.1200008392334,TWTR
1016,2018-09-17,28.860000610351562,TWTR
1017,2018-09-18,29.219999313354492,TWTR
1018,2018-09-19,29.520000457763672,TWTR
1019,2018-09-20,29.850000381469727,TWTR
1020,2018-09-21,28.5,TWTR
1021,2018-09-24,28.600000381469727,TWTR
1022,2018-09-25,29.110000610351562,TWTR
1023,2018-09-26,29.010000228881836,TWTR
1024,2018-09-27,29.420000076293945,TWTR
1025,2018-09-28,28.459999084472656,TWTR
1026,2018-10-01,28.309999465942383,TWTR
1027,2018-10-02,28.190000534057617,TWTR
1028,2018-10-03,29.010000228881836,TWTR
1029,2018-10-04,28.229999542236328,TWTR
1030,2018-10-05,28.389999389648438,TWTR
1031,2018-10-08,28.450000762939453,TWTR
1032,2018-10-09,29.270000457763672,TWTR
1033,2018-10-10,26.790000915527344,TWTR
1034,2018-10-11,27.0,TWTR
1035,2018-10-12,27.989999771118164,TWTR
1036,2018-10-15,28.610000610351562,TWTR
1037,2018-10-16,29.8700008392334,TWTR
1038,2018-10-17,29.549999237060547,TWTR
1039,2018-10-18,29.290000915527344,TWTR
1040,2018-10-19,28.829999923706055,TWTR
1041,2018-10-22,29.18000030517578,TWTR
1042,2018-10-23,28.770000457763672,TWTR
1043,2018-10-24,27.540000915527344,TWTR
1044,2018-10-25,31.799999237060547,TWTR
1045,2018-10-26,32.36000061035156,TWTR
1046,2018-10-29,32.38999938964844,TWTR
1047,2018-10-30,33.86000061035156,TWTR
1048,2018-10-31,34.75,TWTR
1049,2018-11-01,34.619998931884766,TWTR
1050,2018-11-02,34.29999923706055,TWTR
1051,2018-11-05,34.02000045776367,TWTR
1052,2018-11-06,34.41999816894531,TWTR
1053,2018-11-07,34.9900016784668,TWTR
1054,2018-11-08,34.18000030517578,TWTR
1055,2018-11-09,34.08000183105469,TWTR
1056,2018-11-12,32.0099983215332,TWTR
1057,2018-11-13,32.4900016784668,TWTR
1058,2018-11-14,32.90999984741211,TWTR
1059,2018-11-15,33.150001525878906,TWTR
1060,2018-11-16,33.66999816894531,TWTR
1061,2018-11-19,31.979999542236328,TWTR
1062,2018-11-20,31.059999465942383,TWTR
1063,2018-11-21,31.610000610351562,TWTR
1064,2018-11-23,31.1200008392334,TWTR
1065,2018-11-26,32.81999969482422,TWTR
1066,2018-11-27,32.61000061035156,TWTR
1067,2018-11-28,32.72999954223633,TWTR
1068,2018-11-29,31.299999237060547,TWTR
1069,2018-11-30,31.450000762939453,TWTR
1070,2018-12-03,33.65999984741211,TWTR
1071,2018-12-04,32.560001373291016,TWTR
1072,2018-12-06,32.959999084472656,TWTR
1073,2018-12-07,32.83000183105469,TWTR
1074,2018-12-10,33.43000030517578,TWTR
1075,2018-12-11,34.45000076293945,TWTR
1076,2018-12-12,36.25,TWTR
1077,2018-12-13,35.88999938964844,TWTR
1078,2018-12-14,35.869998931884766,TWTR
1079,2018-12-17,33.43000030517578,TWTR
1080,2018-12-18,33.7400016784668,TWTR
1081,2018-12-19,32.93000030517578,TWTR
1082,2018-12-20,29.290000915527344,TWTR
1083,2018-12-21,27.309999465942383,TWTR
1084,2018-12-24,26.450000762939453,TWTR
1085,2018-12-26,28.65999984741211,TWTR
1086,2018-12-27,28.68000030517578,TWTR
1087,2018-12-28,28.43000030517578,TWTR
1088,2018-12-31,28.739999771118164,TWTR
1089,2019-01-02,28.809999465942383,TWTR
1090,2019-01-03,27.989999771118164,TWTR
1091,2019-01-04,29.950000762939453,TWTR
1092,2019-01-07,31.34000015258789,TWTR
1093,2019-01-08,31.799999237060547,TWTR
1094,2019-01-09,32.25,TWTR
1095,2019-01-10,33.09000015258789,TWTR
1096,2019-01-11,32.869998931884766,TWTR
1097,2019-01-14,32.369998931884766,TWTR
1098,2019-01-15,33.02000045776367,TWTR
1099,2019-01-16,32.470001220703125,TWTR
1100,2019-01-17,32.849998474121094,TWTR
1101,2019-01-18,33.27000045776367,TWTR
1102,2019-01-22,32.25,TWTR
1103,2019-01-23,30.969999313354492,TWTR
1104,2019-01-24,31.610000610351562,TWTR
1105,2019-01-25,32.900001525878906,TWTR
1106,2019-01-28,33.130001068115234,TWTR
1107,2019-01-29,31.639999389648438,TWTR
1108,2019-01-30,32.2599983215332,TWTR
1109,2019-01-31,33.560001373291016,TWTR
1110,2019-02-01,33.189998626708984,TWTR
1111,2019-02-04,33.939998626708984,TWTR
1112,2019-02-05,34.369998931884766,TWTR
1113,2019-02-06,34.15999984741211,TWTR
1114,2019-02-07,30.799999237060547,TWTR
1115,2019-02-08,30.010000228881836,TWTR
1116,2019-02-11,30.229999542236328,TWTR
1117,2019-02-12,30.389999389648438,TWTR
1118,2019-02-13,31.1200008392334,TWTR
1119,2019-02-14,30.959999084472656,TWTR
1120,2019-02-15,31.229999542236328,TWTR
1121,2019-02-19,31.649999618530273,TWTR
1122,2019-02-20,31.3700008392334,TWTR
1123,2019-02-21,30.760000228881836,TWTR
1124,2019-02-22,31.709999084472656,TWTR
1125,2019-02-25,31.989999771118164,TWTR
1126,2019-02-26,31.010000228881836,TWTR
1127,2019-02-27,30.40999984741211,TWTR
1128,2019-02-28,30.780000686645508,TWTR
1129,2019-03-01,30.6200008392334,TWTR
1130,2019-03-04,30.5,TWTR
1131,2019-03-05,31.030000686645508,TWTR
1132,2019-03-06,30.799999237060547,TWTR
1133,2019-03-07,30.1200008392334,TWTR
1134,2019-03-08,30.040000915527344,TWTR
1135,2019-03-11,30.8700008392334,TWTR
1136,2019-03-12,31.15999984741211,TWTR
1137,2019-03-13,31.299999237060547,TWTR
1138,2019-03-14,31.030000686645508,TWTR
1139,2019-03-15,31.219999313354492,TWTR
1140,2019-03-18,31.079999923706055,TWTR
1141,2019-03-19,31.270000457763672,TWTR
1142,2019-03-20,32.56999969482422,TWTR
1143,2019-03-21,32.61000061035156,TWTR
1144,2019-03-22,33.02000045776367,TWTR
1145,2019-03-25,32.59000015258789,TWTR
1146,2019-03-26,33.060001373291016,TWTR
1147,2019-03-27,32.279998779296875,TWTR
1148,2019-03-28,32.869998931884766,TWTR
1149,2019-03-29,32.880001068115234,TWTR
1150,2019-04-01,33.439998626708984,TWTR
1151,2019-04-02,33.75,TWTR
1152,2019-04-03,34.380001068115234,TWTR
1153,2019-04-04,34.41999816894531,TWTR
1154,2019-04-05,34.720001220703125,TWTR
1155,2019-04-08,34.86000061035156,TWTR
1156,2019-04-09,35.13999938964844,TWTR
1157,2019-04-10,34.75,TWTR
1158,2019-04-11,34.58000183105469,TWTR
1159,2019-04-12,34.369998931884766,TWTR
1160,2019-04-15,34.709999084472656,TWTR
1161,2019-04-16,34.459999084472656,TWTR
1162,2019-04-17,34.47999954223633,TWTR
1163,2019-04-18,34.400001525878906,TWTR
1164,2019-04-22,34.38999938964844,TWTR
1165,2019-04-23,39.77000045776367,TWTR
1166,2019-04-24,39.290000915527344,TWTR
1167,2019-04-25,38.47999954223633,TWTR
1168,2019-04-26,38.66999816894531,TWTR
1169,2019-04-29,39.779998779296875,TWTR
1170,2019-04-30,39.90999984741211,TWTR
1171,2019-05-01,39.290000915527344,TWTR
1172,2019-05-02,39.95000076293945,TWTR
1173,2019-05-03,40.79999923706055,TWTR
1174,2019-05-06,40.22999954223633,TWTR
1175,2019-05-07,38.619998931884766,TWTR
1176,2019-05-08,38.58000183105469,TWTR
1177,2019-05-09,38.790000915527344,TWTR
1178,2019-05-10,38.45000076293945,TWTR
1179,2019-05-13,36.59000015258789,TWTR
1180,2019-05-14,36.93000030517578,TWTR
1181,2019-05-15,37.900001525878906,TWTR
1182,2019-05-16,38.29999923706055,TWTR
1183,2019-05-17,37.5,TWTR
1184,2019-05-20,37.150001525878906,TWTR
1185,2019-05-21,37.470001220703125,TWTR
1186,2019-05-22,38.58000183105469,TWTR
1187,2019-05-23,37.189998626708984,TWTR
1188,2019-05-24,37.40999984741211,TWTR
1189,2019-05-28,37.290000915527344,TWTR
1190,2019-05-29,36.849998474121094,TWTR
1191,2019-05-30,37.13999938964844,TWTR
1192,2019-05-31,36.439998626708984,TWTR
1193,2019-06-03,34.43000030517578,TWTR
1194,2019-06-04,36.099998474121094,TWTR
1195,2019-06-05,36.33000183105469,TWTR
1196,2019-06-06,36.59000015258789,TWTR
1197,2019-06-07,37.93000030517578,TWTR
1198,2019-06-10,37.63999938964844,TWTR
1199,2019-06-11,37.209999084472656,TWTR
1200,2019-06-12,37.4900016784668,TWTR
1201,2019-06-13,36.34000015258789,TWTR
1202,2019-06-14,36.150001525878906,TWTR
1203,2019-06-17,36.439998626708984,TWTR
1204,2019-06-18,36.650001525878906,TWTR
1205,2019-06-19,36.290000915527344,TWTR
1206,2019-06-20,35.439998626708984,TWTR
1207,2019-06-21,35.02000045776367,TWTR
1208,2019-06-24,35.58000183105469,TWTR
1209,2019-06-25,34.720001220703125,TWTR
1210,2019-06-26,35.220001220703125,TWTR
1211,2019-06-27,34.75,TWTR
1212,2019-06-28,34.900001525878906,TWTR
1213,2019-07-01,36.08000183105469,TWTR
1214,2019-07-02,36.220001220703125,TWTR
1215,2019-07-03,36.02000045776367,TWTR
1216,2019-07-05,36.25,TWTR
1217,2019-07-08,36.45000076293945,TWTR
1218,2019-07-09,37.650001525878906,TWTR
1219,2019-07-10,37.470001220703125,TWTR
1220,2019-07-11,37.209999084472656,TWTR
1221,2019-07-12,37.84000015258789,TWTR
1222,2019-07-15,38.68000030517578,TWTR
1223,2019-07-16,37.9900016784668,TWTR
1224,2019-07-17,37.70000076293945,TWTR
1225,2019-07-18,37.65999984741211,TWTR
1226,2019-07-19,36.77000045776367,TWTR
1227,2019-07-22,37.58000183105469,TWTR
1228,2019-07-23,37.900001525878906,TWTR
1229,2019-07-24,38.72999954223633,TWTR
1230,2019-07-25,38.119998931884766,TWTR
1231,2019-07-26,41.52000045776367,TWTR
1232,2019-07-29,41.5,TWTR
1233,2019-07-30,41.0,TWTR
1234,2019-07-31,42.310001373291016,TWTR
1235,2019-08-01,42.08000183105469,TWTR
1236,2019-08-02,42.849998474121094,TWTR
1237,2019-08-05,40.369998931884766,TWTR
1238,2019-08-06,41.31999969482422,TWTR
1239,2019-08-07,41.72999954223633,TWTR
1240,2019-08-08,42.06999969482422,TWTR
1241,2019-08-09,41.529998779296875,TWTR
1242,2019-08-12,40.47999954223633,TWTR
1243,2019-08-13,41.810001373291016,TWTR
1244,2019-08-14,40.650001525878906,TWTR
1245,2019-08-15,40.09000015258789,TWTR
1246,2019-08-16,40.58000183105469,TWTR
1247,2019-08-19,41.70000076293945,TWTR
1248,2019-08-20,42.290000915527344,TWTR
1249,2019-08-21,42.79999923706055,TWTR
1250,2019-08-22,42.18000030517578,TWTR
1251,2019-08-23,41.0,TWTR
1252,2019-08-26,41.439998626708984,TWTR
1253,2019-08-27,42.13999938964844,TWTR
1254,2019-08-28,41.68000030517578,TWTR
1255,2019-08-29,42.4900016784668,TWTR
1256,2019-08-30,42.650001525878906,TWTR
1257,2018-01-02,181.4199981689453,FB
1258,2018-01-03,184.6699981689453,FB
1259,2018-01-04,184.3300018310547,FB
1260,2018-01-05,186.85000610351562,FB
1261,2018-01-08,188.27999877929688,FB
1262,2018-01-09,187.8699951171875,FB
1263,2018-01-10,187.83999633789062,FB
1264,2018-01-11,187.77000427246094,FB
1265,2018-01-12,179.3699951171875,FB
1266,2018-01-16,178.38999938964844,FB
1267,2018-01-17,177.60000610351562,FB
1268,2018-01-18,179.8000030517578,FB
1269,2018-01-19,181.2899932861328,FB
1270,2018-01-22,185.3699951171875,FB
1271,2018-01-23,189.35000610351562,FB
1272,2018-01-24,186.5500030517578,FB
1273,2018-01-25,187.47999572753906,FB
1274,2018-01-26,190.0,FB
1275,2018-01-29,185.97999572753906,FB
1276,2018-01-30,187.1199951171875,FB
1277,2018-01-31,186.88999938964844,FB
1278,2018-02-01,193.08999633789062,FB
1279,2018-02-02,190.27999877929688,FB
1280,2018-02-05,181.25999450683594,FB
1281,2018-02-06,185.30999755859375,FB
1282,2018-02-07,180.17999267578125,FB
1283,2018-02-08,171.5800018310547,FB
1284,2018-02-09,176.11000061035156,FB
1285,2018-02-12,176.41000366210938,FB
1286,2018-02-13,173.14999389648438,FB
1287,2018-02-14,179.52000427246094,FB
1288,2018-02-15,179.9600067138672,FB
1289,2018-02-16,177.36000061035156,FB
1290,2018-02-20,176.00999450683594,FB
1291,2018-02-21,177.91000366210938,FB
1292,2018-02-22,178.99000549316406,FB
1293,2018-02-23,183.2899932861328,FB
1294,2018-02-26,184.92999267578125,FB
1295,2018-02-27,181.4600067138672,FB
1296,2018-02-28,178.32000732421875,FB
1297,2018-03-01,175.94000244140625,FB
1298,2018-03-02,176.6199951171875,FB
1299,2018-03-05,180.39999389648438,FB
1300,2018-03-06,179.77999877929688,FB
1301,2018-03-07,183.7100067138672,FB
1302,2018-03-08,182.33999633789062,FB
1303,2018-03-09,185.22999572753906,FB
1304,2018-03-12,184.75999450683594,FB
1305,2018-03-13,181.8800048828125,FB
1306,2018-03-14,184.19000244140625,FB
1307,2018-03-15,183.86000061035156,FB
1308,2018-03-16,185.08999633789062,FB
1309,2018-03-19,172.55999755859375,FB
1310,2018-03-20,168.14999389648438,FB
1311,2018-03-21,169.38999938964844,FB
1312,2018-03-22,164.88999938964844,FB
1313,2018-03-23,159.38999938964844,FB
1314,2018-03-26,160.05999755859375,FB
1315,2018-03-27,152.22000122070312,FB
1316,2018-03-28,153.02999877929688,FB
1317,2018-03-29,159.7899932861328,FB
1318,2018-04-02,155.38999938964844,FB
1319,2018-04-03,156.11000061035156,FB
1320,2018-04-04,155.10000610351562,FB
1321,2018-04-05,159.33999633789062,FB
1322,2018-04-06,157.1999969482422,FB
1323,2018-04-09,157.92999267578125,FB
1324,2018-04-10,165.0399932861328,FB
1325,2018-04-11,166.32000732421875,FB
1326,2018-04-12,163.8699951171875,FB
1327,2018-04-13,164.52000427246094,FB
1328,2018-04-16,164.8300018310547,FB
1329,2018-04-17,168.66000366210938,FB
1330,2018-04-18,166.36000061035156,FB
1331,2018-04-19,168.10000610351562,FB
1332,2018-04-20,166.27999877929688,FB
1333,2018-04-23,165.83999633789062,FB
1334,2018-04-24,159.69000244140625,FB
1335,2018-04-25,159.69000244140625,FB
1336,2018-04-26,174.16000366210938,FB
1337,2018-04-27,173.58999633789062,FB
1338,2018-04-30,172.0,FB
1339,2018-05-01,173.86000061035156,FB
1340,2018-05-02,176.07000732421875,FB
1341,2018-05-03,174.02000427246094,FB
1342,2018-05-04,176.61000061035156,FB
1343,2018-05-07,177.97000122070312,FB
1344,2018-05-08,178.9199981689453,FB
1345,2018-05-09,182.66000366210938,FB
1346,2018-05-10,185.52999877929688,FB
1347,2018-05-11,186.99000549316406,FB
1348,2018-05-14,186.63999938964844,FB
1349,2018-05-15,184.32000732421875,FB
1350,2018-05-16,183.1999969482422,FB
1351,2018-05-17,183.75999450683594,FB
1352,2018-05-18,182.67999267578125,FB
1353,2018-05-21,184.49000549316406,FB
1354,2018-05-22,183.8000030517578,FB
1355,2018-05-23,186.89999389648438,FB
1356,2018-05-24,185.92999267578125,FB
1357,2018-05-25,184.9199981689453,FB
1358,2018-05-29,185.74000549316406,FB
1359,2018-05-30,187.6699981689453,FB
1360,2018-05-31,191.77999877929688,FB
1361,2018-06-01,193.99000549316406,FB
1362,2018-06-04,193.27999877929688,FB
1363,2018-06-05,192.94000244140625,FB
1364,2018-06-06,191.33999633789062,FB
1365,2018-06-07,188.17999267578125,FB
1366,2018-06-08,189.10000610351562,FB
1367,2018-06-11,191.5399932861328,FB
1368,2018-06-12,192.39999389648438,FB
1369,2018-06-13,192.41000366210938,FB
1370,2018-06-14,196.80999755859375,FB
1371,2018-06-15,195.85000610351562,FB
1372,2018-06-18,198.30999755859375,FB
1373,2018-06-19,197.49000549316406,FB
1374,2018-06-20,202.0,FB
1375,2018-06-21,201.5,FB
1376,2018-06-22,201.74000549316406,FB
1377,2018-06-25,196.35000610351562,FB
1378,2018-06-26,199.0,FB
1379,2018-06-27,195.83999633789062,FB
1380,2018-06-28,196.22999572753906,FB
1381,2018-06-29,194.32000732421875,FB
1382,2018-07-02,197.36000061035156,FB
1383,2018-07-03,192.72999572753906,FB
1384,2018-07-05,198.4499969482422,FB
1385,2018-07-06,203.22999572753906,FB
1386,2018-07-09,204.74000549316406,FB
1387,2018-07-10,203.5399932861328,FB
1388,2018-07-11,202.5399932861328,FB
1389,2018-07-12,206.9199981689453,FB
1390,2018-07-13,207.32000732421875,FB
1391,2018-07-16,207.22999572753906,FB
1392,2018-07-17,209.99000549316406,FB
1393,2018-07-18,209.36000061035156,FB
1394,2018-07-19,208.08999633789062,FB
1395,2018-07-20,209.94000244140625,FB
1396,2018-07-23,210.91000366210938,FB
1397,2018-07-24,214.6699981689453,FB
1398,2018-07-25,217.5,FB
1399,2018-07-26,176.25999450683594,FB
1400,2018-07-27,174.88999938964844,FB
1401,2018-07-30,171.05999755859375,FB
1402,2018-07-31,172.5800018310547,FB
1403,2018-08-01,171.64999389648438,FB
1404,2018-08-02,176.3699951171875,FB
1405,2018-08-03,177.77999877929688,FB
1406,2018-08-06,185.69000244140625,FB
1407,2018-08-07,183.80999755859375,FB
1408,2018-08-08,185.17999267578125,FB
1409,2018-08-09,183.08999633789062,FB
1410,2018-08-10,180.25999450683594,FB
1411,2018-08-13,180.0500030517578,FB
1412,2018-08-14,181.11000061035156,FB
1413,2018-08-15,179.52999877929688,FB
1414,2018-08-16,174.6999969482422,FB
1415,2018-08-17,173.8000030517578,FB
1416,2018-08-20,172.5,FB
1417,2018-08-21,172.6199951171875,FB
1418,2018-08-22,173.63999938964844,FB
1419,2018-08-23,172.89999389648438,FB
1420,2018-08-24,174.64999389648438,FB
1421,2018-08-27,177.4600067138672,FB
1422,2018-08-28,176.25999450683594,FB
1423,2018-08-29,175.89999389648438,FB
1424,2018-08-30,177.63999938964844,FB
1425,2018-08-31,175.72999572753906,FB
1426,2018-09-04,171.16000366210938,FB
1427,2018-09-05,167.17999267578125,FB
1428,2018-09-06,162.52999877929688,FB
1429,2018-09-07,163.0399932861328,FB
1430,2018-09-10,164.17999267578125,FB
1431,2018-09-11,165.94000244140625,FB
1432,2018-09-12,162.0,FB
1433,2018-09-13,161.36000061035156,FB
1434,2018-09-14,162.32000732421875,FB
1435,2018-09-17,160.5800018310547,FB
1436,2018-09-18,160.3000030517578,FB
1437,2018-09-19,163.05999755859375,FB
1438,2018-09-20,166.02000427246094,FB
1439,2018-09-21,162.92999267578125,FB
1440,2018-09-24,165.41000366210938,FB
1441,2018-09-25,164.91000366210938,FB
1442,2018-09-26,166.9499969482422,FB
1443,2018-09-27,168.83999633789062,FB
1444,2018-09-28,164.4600067138672,FB
1445,2018-10-01,162.44000244140625,FB
1446,2018-10-02,159.3300018310547,FB
1447,2018-10-03,162.42999267578125,FB
1448,2018-10-04,158.85000610351562,FB
1449,2018-10-05,157.3300018310547,FB
1450,2018-10-08,157.25,FB
1451,2018-10-09,157.89999389648438,FB
1452,2018-10-10,151.3800048828125,FB
1453,2018-10-11,153.35000610351562,FB
1454,2018-10-12,153.74000549316406,FB
1455,2018-10-15,153.52000427246094,FB
1456,2018-10-16,158.77999877929688,FB
1457,2018-10-17,159.4199981689453,FB
1458,2018-10-18,154.9199981689453,FB
1459,2018-10-19,154.0500030517578,FB
1460,2018-10-22,154.77999877929688,FB
1461,2018-10-23,154.38999938964844,FB
1462,2018-10-24,146.0399932861328,FB
1463,2018-10-25,150.9499969482422,FB
1464,2018-10-26,145.3699951171875,FB
1465,2018-10-29,142.08999633789062,FB
1466,2018-10-30,146.22000122070312,FB
1467,2018-10-31,151.7899932861328,FB
1468,2018-11-01,151.75,FB
1469,2018-11-02,150.35000610351562,FB
1470,2018-11-05,148.67999267578125,FB
1471,2018-11-06,149.94000244140625,FB
1472,2018-11-07,151.52999877929688,FB
1473,2018-11-08,147.8699951171875,FB
1474,2018-11-09,144.9600067138672,FB
1475,2018-11-12,141.5500030517578,FB
1476,2018-11-13,142.16000366210938,FB
1477,2018-11-14,144.22000122070312,FB
1478,2018-11-15,143.85000610351562,FB
1479,2018-11-16,139.52999877929688,FB
1480,2018-11-19,131.5500030517578,FB
1481,2018-11-20,132.42999267578125,FB
1482,2018-11-21,134.82000732421875,FB
1483,2018-11-23,131.72999572753906,FB
1484,2018-11-26,136.3800048828125,FB
1485,2018-11-27,135.0,FB
1486,2018-11-28,136.75999450683594,FB
1487,2018-11-29,138.67999267578125,FB
1488,2018-11-30,140.61000061035156,FB
1489,2018-12-03,141.08999633789062,FB
1490,2018-12-04,137.92999267578125,FB
1491,2018-12-06,139.6300048828125,FB
1492,2018-12-07,137.4199981689453,FB
1493,2018-12-10,141.85000610351562,FB
1494,2018-12-11,142.0800018310547,FB
1495,2018-12-12,144.5,FB
1496,2018-12-13,145.00999450683594,FB
1497,2018-12-14,144.05999755859375,FB
1498,2018-12-17,140.19000244140625,FB
1499,2018-12-18,143.66000366210938,FB
1500,2018-12-19,133.24000549316406,FB
1501,2018-12-20,133.39999389648438,FB
1502,2018-12-21,124.94999694824219,FB
1503,2018-12-24,124.05999755859375,FB
1504,2018-12-26,134.17999267578125,FB
1505,2018-12-27,134.52000427246094,FB
1506,2018-12-28,133.1999969482422,FB
1507,2018-12-31,131.08999633789062,FB
1508,2019-01-02,135.67999267578125,FB
1509,2019-01-03,131.74000549316406,FB
1510,2019-01-04,137.9499969482422,FB
1511,2019-01-07,138.0500030517578,FB
1512,2019-01-08,142.52999877929688,FB
1513,2019-01-09,144.22999572753906,FB
1514,2019-01-10,144.1999969482422,FB
1515,2019-01-11,143.8000030517578,FB
1516,2019-01-14,145.38999938964844,FB
1517,2019-01-15,148.9499969482422,FB
1518,2019-01-16,147.5399932861328,FB
1519,2019-01-17,148.3000030517578,FB
1520,2019-01-18,150.0399932861328,FB
1521,2019-01-22,147.57000732421875,FB
1522,2019-01-23,144.3000030517578,FB
1523,2019-01-24,145.8300018310547,FB
1524,2019-01-25,149.00999450683594,FB
1525,2019-01-28,147.47000122070312,FB
1526,2019-01-29,144.19000244140625,FB
1527,2019-01-30,150.4199981689453,FB
1528,2019-01-31,166.69000244140625,FB
1529,2019-02-01,165.7100067138672,FB
1530,2019-02-04,169.25,FB
1531,2019-02-05,171.16000366210938,FB
1532,2019-02-06,170.49000549316406,FB
1533,2019-02-07,166.3800048828125,FB
1534,2019-02-08,167.3300018310547,FB
1535,2019-02-11,165.7899932861328,FB
1536,2019-02-12,165.0399932861328,FB
1537,2019-02-13,164.07000732421875,FB
1538,2019-02-14,163.9499969482422,FB
1539,2019-02-15,162.5,FB
1540,2019-02-19,162.2899932861328,FB
1541,2019-02-20,162.55999755859375,FB
1542,2019-02-21,160.0399932861328,FB
1543,2019-02-22,161.88999938964844,FB
1544,2019-02-25,164.6199951171875,FB
1545,2019-02-26,164.1300048828125,FB
1546,2019-02-27,162.80999755859375,FB
1547,2019-02-28,161.4499969482422,FB
1548,2019-03-01,162.27999877929688,FB
1549,2019-03-04,167.3699951171875,FB
1550,2019-03-05,171.25999450683594,FB
1551,2019-03-06,172.50999450683594,FB
1552,2019-03-07,169.1300048828125,FB
1553,2019-03-08,169.60000610351562,FB
1554,2019-03-11,172.07000732421875,FB
1555,2019-03-12,171.9199981689453,FB
1556,2019-03-13,173.3699951171875,FB
1557,2019-03-14,170.1699981689453,FB
1558,2019-03-15,165.97999572753906,FB
1559,2019-03-18,160.47000122070312,FB
1560,2019-03-19,161.57000732421875,FB
1561,2019-03-20,165.44000244140625,FB
1562,2019-03-21,166.0800018310547,FB
1563,2019-03-22,164.33999633789062,FB
1564,2019-03-25,166.2899932861328,FB
1565,2019-03-26,167.67999267578125,FB
1566,2019-03-27,165.8699951171875,FB
1567,2019-03-28,165.5500030517578,FB
1568,2019-03-29,166.69000244140625,FB
1569,2019-04-01,168.6999969482422,FB
1570,2019-04-02,174.1999969482422,FB
1571,2019-04-03,173.5399932861328,FB
1572,2019-04-04,176.02000427246094,FB
1573,2019-04-05,175.72000122070312,FB
1574,2019-04-08,174.92999267578125,FB
1575,2019-04-09,177.5800018310547,FB
1576,2019-04-10,177.82000732421875,FB
1577,2019-04-11,177.50999450683594,FB
1578,2019-04-12,179.10000610351562,FB
1579,2019-04-15,179.64999389648438,FB
1580,2019-04-16,178.8699951171875,FB
1581,2019-04-17,178.77999877929688,FB
1582,2019-04-18,178.27999877929688,FB
1583,2019-04-22,181.44000244140625,FB
1584,2019-04-23,183.77999877929688,FB
1585,2019-04-24,182.5800018310547,FB
1586,2019-04-25,193.25999450683594,FB
1587,2019-04-26,191.49000549316406,FB
1588,2019-04-29,194.77999877929688,FB
1589,2019-04-30,193.39999389648438,FB
1590,2019-05-01,193.02999877929688,FB
1591,2019-05-02,192.52999877929688,FB
1592,2019-05-03,195.47000122070312,FB
1593,2019-05-06,193.8800048828125,FB
1594,2019-05-07,189.77000427246094,FB
1595,2019-05-08,189.5399932861328,FB
1596,2019-05-09,188.64999389648438,FB
1597,2019-05-10,188.33999633789062,FB
1598,2019-05-13,181.5399932861328,FB
1599,2019-05-14,180.72999572753906,FB
1600,2019-05-15,186.27000427246094,FB
1601,2019-05-16,186.99000549316406,FB
1602,2019-05-17,185.3000030517578,FB
1603,2019-05-20,182.72000122070312,FB
1604,2019-05-21,184.82000732421875,FB
1605,2019-05-22,185.32000732421875,FB
1606,2019-05-23,180.8699951171875,FB
1607,2019-05-24,181.05999755859375,FB
1608,2019-05-28,184.30999755859375,FB
1609,2019-05-29,182.19000244140625,FB
1610,2019-05-30,183.00999450683594,FB
1611,2019-05-31,177.47000122070312,FB
1612,2019-06-03,164.14999389648438,FB
1613,2019-06-04,167.5,FB
1614,2019-06-05,168.1699981689453,FB
1615,2019-06-06,168.3300018310547,FB
1616,2019-06-07,173.35000610351562,FB
1617,2019-06-10,174.82000732421875,FB
1618,2019-06-11,178.10000610351562,FB
1619,2019-06-12,175.0399932861328,FB
1620,2019-06-13,177.47000122070312,FB
1621,2019-06-14,181.3300018310547,FB
1622,2019-06-17,189.00999450683594,FB
1623,2019-06-18,188.47000122070312,FB
1624,2019-06-19,187.47999572753906,FB
1625,2019-06-20,189.52999877929688,FB
1626,2019-06-21,191.13999938964844,FB
1627,2019-06-24,192.60000610351562,FB
1628,2019-06-25,188.83999633789062,FB
1629,2019-06-26,187.66000366210938,FB
1630,2019-06-27,189.5,FB
1631,2019-06-28,193.0,FB
1632,2019-07-01,193.0,FB
1633,2019-07-02,195.0,FB
1634,2019-07-03,197.1999969482422,FB
1635,2019-07-05,196.39999389648438,FB
1636,2019-07-08,195.75999450683594,FB
1637,2019-07-09,199.2100067138672,FB
1638,2019-07-10,202.72999572753906,FB
1639,2019-07-11,201.22999572753906,FB
1640,2019-07-12,204.8699951171875,FB
1641,2019-07-15,203.91000366210938,FB
1642,2019-07-16,203.83999633789062,FB
1643,2019-07-17,201.8000030517578,FB
1644,2019-07-18,200.77999877929688,FB
1645,2019-07-19,198.36000061035156,FB
1646,2019-07-22,202.32000732421875,FB
1647,2019-07-23,202.36000061035156,FB
1648,2019-07-24,204.66000366210938,FB
1649,2019-07-25,200.7100067138672,FB
1650,2019-07-26,199.75,FB
1651,2019-07-29,195.94000244140625,FB
1652,2019-07-30,197.0399932861328,FB
1653,2019-07-31,194.22999572753906,FB
1654,2019-08-01,192.72999572753906,FB
1655,2019-08-02,189.02000427246094,FB
1656,2019-08-05,181.72999572753906,FB
1657,2019-08-06,184.50999450683594,FB
1658,2019-08-07,185.14999389648438,FB
1659,2019-08-08,190.16000366210938,FB
1660,2019-08-09,187.85000610351562,FB
1661,2019-08-12,185.3699951171875,FB
1662,2019-08-13,188.4499969482422,FB
1663,2019-08-14,179.7100067138672,FB
1664,2019-08-15,182.58999633789062,FB
1665,2019-08-16,183.6999969482422,FB
1666,2019-08-19,186.1699981689453,FB
1667,2019-08-20,183.80999755859375,FB
1668,2019-08-21,183.5500030517578,FB
1669,2019-08-22,182.0399932861328,FB
1670,2019-08-23,177.75,FB
1671,2019-08-26,180.36000061035156,FB
1672,2019-08-27,181.3000030517578,FB
1673,2019-08-28,181.75999450683594,FB
1674,2019-08-29,185.57000732421875,FB
1675,2019-08-30,185.6699981689453,FB
1676,2018-01-02,52.9900016784668,AAL
1677,2018-01-03,52.34000015258789,AAL
1678,2018-01-04,52.66999816894531,AAL
1679,2018-01-05,52.650001525878906,AAL
1680,2018-01-08,52.130001068115234,AAL
1681,2018-01-09,52.08000183105469,AAL
1682,2018-01-10,53.779998779296875,AAL
1683,2018-01-11,56.41999816894531,AAL
1684,2018-01-12,58.470001220703125,AAL
1685,2018-01-16,57.97999954223633,AAL
1686,2018-01-17,58.15999984741211,AAL
1687,2018-01-18,58.34000015258789,AAL
1688,2018-01-19,58.060001373291016,AAL
1689,2018-01-22,58.099998474121094,AAL
1690,2018-01-23,58.290000915527344,AAL
1691,2018-01-24,54.790000915527344,AAL
1692,2018-01-25,53.04999923706055,AAL
1693,2018-01-26,53.06999969482422,AAL
1694,2018-01-29,52.68000030517578,AAL
1695,2018-01-30,52.59000015258789,AAL
1696,2018-01-31,54.31999969482422,AAL
1697,2018-02-01,53.880001068115234,AAL
1698,2018-02-02,52.099998474121094,AAL
1699,2018-02-05,49.7599983215332,AAL
1700,2018-02-06,51.18000030517578,AAL
1701,2018-02-07,51.400001525878906,AAL
1702,2018-02-08,48.599998474121094,AAL
1703,2018-02-09,48.36000061035156,AAL
1704,2018-02-12,50.09000015258789,AAL
1705,2018-02-13,50.869998931884766,AAL
1706,2018-02-14,51.06999969482422,AAL
1707,2018-02-15,51.66999816894531,AAL
1708,2018-02-16,51.58000183105469,AAL
1709,2018-02-20,51.720001220703125,AAL
1710,2018-02-21,52.779998779296875,AAL
1711,2018-02-22,52.97999954223633,AAL
1712,2018-02-23,53.38999938964844,AAL
1713,2018-02-26,55.0,AAL
1714,2018-02-27,54.2599983215332,AAL
1715,2018-02-28,54.25,AAL
1716,2018-03-01,53.47999954223633,AAL
1717,2018-03-02,53.18000030517578,AAL
1718,2018-03-05,53.189998626708984,AAL
1719,2018-03-06,53.56999969482422,AAL
1720,2018-03-07,54.11000061035156,AAL
1721,2018-03-08,54.790000915527344,AAL
1722,2018-03-09,56.06999969482422,AAL
1723,2018-03-12,56.5,AAL
1724,2018-03-13,56.22999954223633,AAL
1725,2018-03-14,55.279998779296875,AAL
1726,2018-03-15,55.16999816894531,AAL
1727,2018-03-16,55.400001525878906,AAL
1728,2018-03-19,54.619998931884766,AAL
1729,2018-03-20,55.31999969482422,AAL
1730,2018-03-21,54.09000015258789,AAL
1731,2018-03-22,52.310001373291016,AAL
1732,2018-03-23,51.0099983215332,AAL
1733,2018-03-26,51.86000061035156,AAL
1734,2018-03-27,50.900001525878906,AAL
1735,2018-03-28,50.849998474121094,AAL
1736,2018-03-29,51.959999084472656,AAL
1737,2018-04-02,49.779998779296875,AAL
1738,2018-04-03,51.470001220703125,AAL
1739,2018-04-04,52.040000915527344,AAL
1740,2018-04-05,52.13999938964844,AAL
1741,2018-04-06,50.290000915527344,AAL
1742,2018-04-09,49.81999969482422,AAL
1743,2018-04-10,47.459999084472656,AAL
1744,2018-04-11,45.400001525878906,AAL
1745,2018-04-12,46.56999969482422,AAL
1746,2018-04-13,45.869998931884766,AAL
1747,2018-04-16,46.400001525878906,AAL
1748,2018-04-17,45.75,AAL
1749,2018-04-18,47.7599983215332,AAL
1750,2018-04-19,46.880001068115234,AAL
1751,2018-04-20,46.779998779296875,AAL
1752,2018-04-23,46.68000030517578,AAL
1753,2018-04-24,45.689998626708984,AAL
1754,2018-04-25,45.25,AAL
1755,2018-04-26,42.369998931884766,AAL
1756,2018-04-27,43.400001525878906,AAL
1757,2018-04-30,42.93000030517578,AAL
1758,2018-05-01,43.36000061035156,AAL
1759,2018-05-02,42.2400016784668,AAL
1760,2018-05-03,42.11000061035156,AAL
1761,2018-05-04,42.86000061035156,AAL
1762,2018-05-07,42.439998626708984,AAL
1763,2018-05-08,43.0,AAL
1764,2018-05-09,41.5,AAL
1765,2018-05-10,42.040000915527344,AAL
1766,2018-05-11,42.599998474121094,AAL
1767,2018-05-14,42.459999084472656,AAL
1768,2018-05-15,43.189998626708984,AAL
1769,2018-05-16,44.060001373291016,AAL
1770,2018-05-17,43.630001068115234,AAL
1771,2018-05-18,43.380001068115234,AAL
1772,2018-05-21,44.279998779296875,AAL
1773,2018-05-22,42.880001068115234,AAL
1774,2018-05-23,42.79999923706055,AAL
1775,2018-05-24,43.560001373291016,AAL
1776,2018-05-25,44.90999984741211,AAL
1777,2018-05-29,43.59000015258789,AAL
1778,2018-05-30,43.29999923706055,AAL
1779,2018-05-31,43.540000915527344,AAL
1780,2018-06-01,44.0,AAL
1781,2018-06-04,44.86000061035156,AAL
1782,2018-06-05,44.18000030517578,AAL
1783,2018-06-06,44.189998626708984,AAL
1784,2018-06-07,43.84000015258789,AAL
1785,2018-06-08,43.11000061035156,AAL
1786,2018-06-11,44.15999984741211,AAL
1787,2018-06-12,43.40999984741211,AAL
1788,2018-06-13,42.91999816894531,AAL
1789,2018-06-14,43.08000183105469,AAL
1790,2018-06-15,42.77000045776367,AAL
1791,2018-06-18,42.439998626708984,AAL
1792,2018-06-19,41.5099983215332,AAL
1793,2018-06-20,42.029998779296875,AAL
1794,2018-06-21,41.4900016784668,AAL
1795,2018-06-22,41.349998474121094,AAL
1796,2018-06-25,39.68000030517578,AAL
1797,2018-06-26,39.09000015258789,AAL
1798,2018-06-27,38.2599983215332,AAL
1799,2018-06-28,38.20000076293945,AAL
1800,2018-06-29,37.959999084472656,AAL
1801,2018-07-02,38.36000061035156,AAL
1802,2018-07-03,37.75,AAL
1803,2018-07-05,37.9900016784668,AAL
1804,2018-07-06,38.09000015258789,AAL
1805,2018-07-09,39.310001373291016,AAL
1806,2018-07-10,39.119998931884766,AAL
1807,2018-07-11,35.959999084472656,AAL
1808,2018-07-12,36.33000183105469,AAL
1809,2018-07-13,37.119998931884766,AAL
1810,2018-07-16,37.279998779296875,AAL
1811,2018-07-17,37.380001068115234,AAL
1812,2018-07-18,38.369998931884766,AAL
1813,2018-07-19,38.130001068115234,AAL
1814,2018-07-20,37.880001068115234,AAL
1815,2018-07-23,38.040000915527344,AAL
1816,2018-07-24,37.45000076293945,AAL
1817,2018-07-25,38.189998626708984,AAL
1818,2018-07-26,40.02000045776367,AAL
1819,2018-07-27,39.689998626708984,AAL
1820,2018-07-30,38.970001220703125,AAL
1821,2018-07-31,39.540000915527344,AAL
1822,2018-08-01,38.13999938964844,AAL
1823,2018-08-02,37.93000030517578,AAL
1824,2018-08-03,38.41999816894531,AAL
1825,2018-08-06,38.40999984741211,AAL
1826,2018-08-07,38.2599983215332,AAL
1827,2018-08-08,38.380001068115234,AAL
1828,2018-08-09,37.91999816894531,AAL
1829,2018-08-10,37.2599983215332,AAL
1830,2018-08-13,36.790000915527344,AAL
1831,2018-08-14,37.09000015258789,AAL
1832,2018-08-15,37.439998626708984,AAL
1833,2018-08-16,38.15999984741211,AAL
1834,2018-08-17,37.790000915527344,AAL
1835,2018-08-20,39.9900016784668,AAL
1836,2018-08-21,40.33000183105469,AAL
1837,2018-08-22,39.189998626708984,AAL
1838,2018-08-23,38.83000183105469,AAL
1839,2018-08-24,38.81999969482422,AAL
1840,2018-08-27,39.52000045776367,AAL
1841,2018-08-28,40.689998626708984,AAL
1842,2018-08-29,40.5,AAL
1843,2018-08-30,40.400001525878906,AAL
1844,2018-08-31,40.47999954223633,AAL
1845,2018-09-04,40.77000045776367,AAL
1846,2018-09-05,39.66999816894531,AAL
1847,2018-09-06,38.47999954223633,AAL
1848,2018-09-07,38.43000030517578,AAL
1849,2018-09-10,39.43000030517578,AAL
1850,2018-09-11,40.18000030517578,AAL
1851,2018-09-12,39.2599983215332,AAL
1852,2018-09-13,39.47999954223633,AAL
1853,2018-09-14,39.7400016784668,AAL
1854,2018-09-17,40.31999969482422,AAL
1855,2018-09-18,40.790000915527344,AAL
1856,2018-09-19,41.599998474121094,AAL
1857,2018-09-20,41.88999938964844,AAL
1858,2018-09-21,43.599998474121094,AAL
1859,2018-09-24,41.97999954223633,AAL
1860,2018-09-25,40.810001373291016,AAL
1861,2018-09-26,41.040000915527344,AAL
1862,2018-09-27,41.5,AAL
1863,2018-09-28,41.33000183105469,AAL
1864,2018-10-01,39.61000061035156,AAL
1865,2018-10-02,38.5,AAL
1866,2018-10-03,38.79999923706055,AAL
1867,2018-10-04,37.91999816894531,AAL
1868,2018-10-05,36.439998626708984,AAL
1869,2018-10-08,35.900001525878906,AAL
1870,2018-10-09,33.54999923706055,AAL
1871,2018-10-10,31.610000610351562,AAL
1872,2018-10-11,31.270000457763672,AAL
1873,2018-10-12,30.90999984741211,AAL
1874,2018-10-15,31.780000686645508,AAL
1875,2018-10-16,33.279998779296875,AAL
1876,2018-10-17,33.56999969482422,AAL
1877,2018-10-18,32.060001373291016,AAL
1878,2018-10-19,32.040000915527344,AAL
1879,2018-10-22,32.15999984741211,AAL
1880,2018-10-23,32.380001068115234,AAL
1881,2018-10-24,30.34000015258789,AAL
1882,2018-10-25,32.369998931884766,AAL
1883,2018-10-26,32.459999084472656,AAL
1884,2018-10-29,32.599998474121094,AAL
1885,2018-10-30,34.65999984741211,AAL
1886,2018-10-31,35.08000183105469,AAL
1887,2018-11-01,36.369998931884766,AAL
1888,2018-11-02,36.33000183105469,AAL
1889,2018-11-05,35.720001220703125,AAL
1890,2018-11-06,35.16999816894531,AAL
1891,2018-11-07,36.970001220703125,AAL
1892,2018-11-08,36.86000061035156,AAL
1893,2018-11-09,36.220001220703125,AAL
1894,2018-11-12,36.86000061035156,AAL
1895,2018-11-13,37.779998779296875,AAL
1896,2018-11-14,38.11000061035156,AAL
1897,2018-11-15,37.81999969482422,AAL
1898,2018-11-16,36.75,AAL
1899,2018-11-19,35.81999969482422,AAL
1900,2018-11-20,35.59000015258789,AAL
1901,2018-11-21,36.310001373291016,AAL
1902,2018-11-23,37.95000076293945,AAL
1903,2018-11-26,38.099998474121094,AAL
1904,2018-11-27,38.290000915527344,AAL
1905,2018-11-28,38.939998626708984,AAL
1906,2018-11-29,38.41999816894531,AAL
1907,2018-11-30,40.15999984741211,AAL
1908,2018-12-03,39.650001525878906,AAL
1909,2018-12-04,36.689998626708984,AAL
1910,2018-12-06,36.939998626708984,AAL
1911,2018-12-07,33.56999969482422,AAL
1912,2018-12-10,33.84000015258789,AAL
1913,2018-12-11,34.099998474121094,AAL
1914,2018-12-12,34.349998474121094,AAL
1915,2018-12-13,32.459999084472656,AAL
1916,2018-12-14,32.40999984741211,AAL
1917,2018-12-17,32.040000915527344,AAL
1918,2018-12-18,33.540000915527344,AAL
1919,2018-12-19,32.41999816894531,AAL
1920,2018-12-20,31.889999389648438,AAL
1921,2018-12-21,30.780000686645508,AAL
1922,2018-12-24,29.719999313354492,AAL
1923,2018-12-26,32.290000915527344,AAL
1924,2018-12-27,32.040000915527344,AAL
1925,2018-12-28,31.829999923706055,AAL
1926,2018-12-31,32.11000061035156,AAL
1927,2019-01-02,32.47999954223633,AAL
1928,2019-01-03,30.059999465942383,AAL
1929,2019-01-04,32.040000915527344,AAL
1930,2019-01-07,32.95000076293945,AAL
1931,2019-01-08,32.41999816894531,AAL
1932,2019-01-09,33.41999816894531,AAL
1933,2019-01-10,32.040000915527344,AAL
1934,2019-01-11,31.799999237060547,AAL
1935,2019-01-14,31.709999084472656,AAL
1936,2019-01-15,32.099998474121094,AAL
1937,2019-01-16,32.84000015258789,AAL
1938,2019-01-17,33.58000183105469,AAL
1939,2019-01-18,33.970001220703125,AAL
1940,2019-01-22,32.7400016784668,AAL
1941,2019-01-23,31.649999618530273,AAL
1942,2019-01-24,33.65999984741211,AAL
1943,2019-01-25,34.97999954223633,AAL
1944,2019-01-28,36.56999969482422,AAL
1945,2019-01-29,36.290000915527344,AAL
1946,2019-01-30,36.34000015258789,AAL
1947,2019-01-31,35.77000045776367,AAL
1948,2019-02-01,36.11000061035156,AAL
1949,2019-02-04,36.779998779296875,AAL
1950,2019-02-05,36.93000030517578,AAL
1951,2019-02-06,36.7599983215332,AAL
1952,2019-02-07,36.16999816894531,AAL
1953,2019-02-08,36.0,AAL
1954,2019-02-11,36.59000015258789,AAL
1955,2019-02-12,35.75,AAL
1956,2019-02-13,36.209999084472656,AAL
1957,2019-02-14,36.11000061035156,AAL
1958,2019-02-15,35.04999923706055,AAL
1959,2019-02-19,35.470001220703125,AAL
1960,2019-02-20,35.060001373291016,AAL
1961,2019-02-21,34.97999954223633,AAL
1962,2019-02-22,35.4900016784668,AAL
1963,2019-02-25,35.900001525878906,AAL
1964,2019-02-26,36.25,AAL
1965,2019-02-27,35.689998626708984,AAL
1966,2019-02-28,35.630001068115234,AAL
1967,2019-03-01,34.63999938964844,AAL
1968,2019-03-04,33.720001220703125,AAL
1969,2019-03-05,33.22999954223633,AAL
1970,2019-03-06,32.7599983215332,AAL
1971,2019-03-07,32.220001220703125,AAL
1972,2019-03-08,31.90999984741211,AAL
1973,2019-03-11,32.04999923706055,AAL
1974,2019-03-12,30.920000076293945,AAL
1975,2019-03-13,31.84000015258789,AAL
1976,2019-03-14,32.130001068115234,AAL
1977,2019-03-15,31.43000030517578,AAL
1978,2019-03-18,31.3799991607666,AAL
1979,2019-03-19,31.59000015258789,AAL
1980,2019-03-20,30.959999084472656,AAL
1981,2019-03-21,31.450000762939453,AAL
1982,2019-03-22,30.56999969482422,AAL
1983,2019-03-25,30.209999084472656,AAL
1984,2019-03-26,30.209999084472656,AAL
1985,2019-03-27,30.940000534057617,AAL
1986,2019-03-28,30.899999618530273,AAL
1987,2019-03-29,31.760000228881836,AAL
1988,2019-04-01,32.349998474121094,AAL
1989,2019-04-02,32.9900016784668,AAL
1990,2019-04-03,33.709999084472656,AAL
1991,2019-04-04,33.93000030517578,AAL
1992,2019-04-05,34.060001373291016,AAL
1993,2019-04-08,33.880001068115234,AAL
1994,2019-04-09,33.310001373291016,AAL
1995,2019-04-10,34.02000045776367,AAL
1996,2019-04-11,34.810001373291016,AAL
1997,2019-04-12,34.689998626708984,AAL
1998,2019-04-15,33.75,AAL
1999,2019-04-16,34.029998779296875,AAL
2000,2019-04-17,34.380001068115234,AAL
2001,2019-04-18,34.369998931884766,AAL
2002,2019-04-22,33.47999954223633,AAL
2003,2019-04-23,33.970001220703125,AAL
2004,2019-04-24,33.9900016784668,AAL
2005,2019-04-25,33.40999984741211,AAL
2006,2019-04-26,33.060001373291016,AAL
2007,2019-04-29,33.77000045776367,AAL
2008,2019-04-30,34.18000030517578,AAL
2009,2019-05-01,33.90999984741211,AAL
2010,2019-05-02,33.95000076293945,AAL
2011,2019-05-03,34.790000915527344,AAL
2012,2019-05-06,34.75,AAL
2013,2019-05-07,33.90999984741211,AAL
2014,2019-05-08,33.75,AAL
2015,2019-05-09,33.95000076293945,AAL
2016,2019-05-10,33.9900016784668,AAL
2017,2019-05-13,32.13999938964844,AAL
2018,2019-05-14,32.34000015258789,AAL
2019,2019-05-15,32.15999984741211,AAL
2020,2019-05-16,32.31999969482422,AAL
2021,2019-05-17,31.739999771118164,AAL
2022,2019-05-20,30.959999084472656,AAL
2023,2019-05-21,31.299999237060547,AAL
2024,2019-05-22,29.920000076293945,AAL
2025,2019-05-23,29.5,AAL
2026,2019-05-24,29.170000076293945,AAL
2027,2019-05-28,28.729999542236328,AAL
2028,2019-05-29,28.40999984741211,AAL
2029,2019-05-30,28.170000076293945,AAL
2030,2019-05-31,27.229999542236328,AAL
2031,2019-06-03,27.200000762939453,AAL
2032,2019-06-04,29.1200008392334,AAL
2033,2019-06-05,30.360000610351562,AAL
2034,2019-06-06,30.3799991607666,AAL
2035,2019-06-07,30.920000076293945,AAL
2036,2019-06-10,30.760000228881836,AAL
2037,2019-06-11,30.579999923706055,AAL
2038,2019-06-12,31.100000381469727,AAL
2039,2019-06-13,33.09000015258789,AAL
2040,2019-06-14,32.68000030517578,AAL
2041,2019-06-17,32.560001373291016,AAL
2042,2019-06-18,32.52000045776367,AAL
2043,2019-06-19,33.209999084472656,AAL
2044,2019-06-20,32.150001525878906,AAL
2045,2019-06-21,31.56999969482422,AAL
2046,2019-06-24,31.81999969482422,AAL
2047,2019-06-25,31.260000228881836,AAL
2048,2019-06-26,31.459999084472656,AAL
2049,2019-06-27,32.150001525878906,AAL
2050,2019-06-28,32.61000061035156,AAL
2051,2019-07-01,32.880001068115234,AAL
2052,2019-07-02,32.189998626708984,AAL
2053,2019-07-03,32.720001220703125,AAL
2054,2019-07-05,32.459999084472656,AAL
2055,2019-07-08,32.790000915527344,AAL
2056,2019-07-09,32.36000061035156,AAL
2057,2019-07-10,32.939998626708984,AAL
2058,2019-07-11,33.029998779296875,AAL
2059,2019-07-12,33.779998779296875,AAL
2060,2019-07-15,33.61000061035156,AAL
2061,2019-07-16,34.220001220703125,AAL
2062,2019-07-17,33.2599983215332,AAL
2063,2019-07-18,33.7400016784668,AAL
2064,2019-07-19,33.08000183105469,AAL
2065,2019-07-22,32.900001525878906,AAL
2066,2019-07-23,33.72999954223633,AAL
2067,2019-07-24,34.59000015258789,AAL
2068,2019-07-25,31.670000076293945,AAL
2069,2019-07-26,31.239999771118164,AAL
2070,2019-07-29,30.739999771118164,AAL
2071,2019-07-30,30.709999084472656,AAL
2072,2019-07-31,30.510000228881836,AAL
2073,2019-08-01,29.84000015258789,AAL
2074,2019-08-02,29.450000762939453,AAL
2075,2019-08-05,28.530000686645508,AAL
2076,2019-08-06,28.360000610351562,AAL
2077,2019-08-07,28.6299991607666,AAL
2078,2019-08-08,29.079999923706055,AAL
2079,2019-08-09,28.780000686645508,AAL
2080,2019-08-12,27.639999389648438,AAL
2081,2019-08-13,27.510000228881836,AAL
2082,2019-08-14,26.100000381469727,AAL
2083,2019-08-15,25.40999984741211,AAL
2084,2019-08-16,25.790000915527344,AAL
2085,2019-08-19,26.100000381469727,AAL
2086,2019-08-20,25.829999923706055,AAL
2087,2019-08-21,26.420000076293945,AAL
2088,2019-08-22,26.530000686645508,AAL
2089,2019-08-23,25.420000076293945,AAL
2090,2019-08-26,25.190000534057617,AAL
2091,2019-08-27,24.450000762939453,AAL
2092,2019-08-28,25.329999923706055,AAL
2093,2019-08-29,26.31999969482422,AAL
2094,2019-08-30,26.309999465942383,AAL
2095,2018-01-02,1189.010009765625,AMZN
2096,2018-01-03,1204.199951171875,AMZN
2097,2018-01-04,1209.5899658203125,AMZN
2098,2018-01-05,1229.1400146484375,AMZN
2099,2018-01-08,1246.8699951171875,AMZN
2100,2018-01-09,1252.699951171875,AMZN
2101,2018-01-10,1254.3299560546875,AMZN
2102,2018-01-11,1276.6800537109375,AMZN
2103,2018-01-12,1305.199951171875,AMZN
2104,2018-01-16,1304.8599853515625,AMZN
2105,2018-01-17,1295.0,AMZN
2106,2018-01-18,1293.3199462890625,AMZN
2107,2018-01-19,1294.5799560546875,AMZN
2108,2018-01-22,1327.31005859375,AMZN
2109,2018-01-23,1362.5400390625,AMZN
2110,2018-01-24,1357.510009765625,AMZN
2111,2018-01-25,1377.949951171875,AMZN
2112,2018-01-26,1402.050048828125,AMZN
2113,2018-01-29,1417.6800537109375,AMZN
2114,2018-01-30,1437.8199462890625,AMZN
2115,2018-01-31,1450.8900146484375,AMZN
2116,2018-02-01,1390.0,AMZN
2117,2018-02-02,1429.949951171875,AMZN
2118,2018-02-05,1390.0,AMZN
2119,2018-02-06,1442.8399658203125,AMZN
2120,2018-02-07,1416.780029296875,AMZN
2121,2018-02-08,1350.5,AMZN
2122,2018-02-09,1339.5999755859375,AMZN
2123,2018-02-12,1386.22998046875,AMZN
2124,2018-02-13,1414.510009765625,AMZN
2125,2018-02-14,1451.050048828125,AMZN
2126,2018-02-15,1461.760009765625,AMZN
2127,2018-02-16,1448.68994140625,AMZN
2128,2018-02-20,1468.3499755859375,AMZN
2129,2018-02-21,1482.9200439453125,AMZN
2130,2018-02-22,1485.3399658203125,AMZN
2131,2018-02-23,1500.0,AMZN
2132,2018-02-26,1521.949951171875,AMZN
2133,2018-02-27,1511.97998046875,AMZN
2134,2018-02-28,1512.449951171875,AMZN
2135,2018-03-01,1493.449951171875,AMZN
2136,2018-03-02,1500.25,AMZN
2137,2018-03-05,1523.6099853515625,AMZN
2138,2018-03-06,1537.6400146484375,AMZN
2139,2018-03-07,1545.0,AMZN
2140,2018-03-08,1551.8599853515625,AMZN
2141,2018-03-09,1578.8900146484375,AMZN
2142,2018-03-12,1598.3900146484375,AMZN
2143,2018-03-13,1588.1800537109375,AMZN
2144,2018-03-14,1591.0,AMZN
2145,2018-03-15,1582.3199462890625,AMZN
2146,2018-03-16,1571.6800537109375,AMZN
2147,2018-03-19,1544.9300537109375,AMZN
2148,2018-03-20,1586.510009765625,AMZN
2149,2018-03-21,1581.8599853515625,AMZN
2150,2018-03-22,1544.9200439453125,AMZN
2151,2018-03-23,1495.56005859375,AMZN
2152,2018-03-26,1555.8599853515625,AMZN
2153,2018-03-27,1497.050048828125,AMZN
2154,2018-03-28,1431.4200439453125,AMZN
2155,2018-03-29,1447.3399658203125,AMZN
2156,2018-04-02,1371.989990234375,AMZN
2157,2018-04-03,1392.050048828125,AMZN
2158,2018-04-04,1410.5699462890625,AMZN
2159,2018-04-05,1451.75,AMZN
2160,2018-04-06,1405.22998046875,AMZN
2161,2018-04-09,1406.0799560546875,AMZN
2162,2018-04-10,1436.219970703125,AMZN
2163,2018-04-11,1427.050048828125,AMZN
2164,2018-04-12,1448.5,AMZN
2165,2018-04-13,1430.7900390625,AMZN
2166,2018-04-16,1441.5,AMZN
2167,2018-04-17,1503.8299560546875,AMZN
2168,2018-04-18,1527.8399658203125,AMZN
2169,2018-04-19,1556.9100341796875,AMZN
2170,2018-04-20,1527.489990234375,AMZN
2171,2018-04-23,1517.8599853515625,AMZN
2172,2018-04-24,1460.0899658203125,AMZN
2173,2018-04-25,1460.1700439453125,AMZN
2174,2018-04-26,1517.9599609375,AMZN
2175,2018-04-27,1572.6199951171875,AMZN
2176,2018-04-30,1566.1300048828125,AMZN
2177,2018-05-01,1582.260009765625,AMZN
2178,2018-05-02,1569.6800537109375,AMZN
2179,2018-05-03,1572.0799560546875,AMZN
2180,2018-05-04,1580.949951171875,AMZN
2181,2018-05-07,1600.1400146484375,AMZN
2182,2018-05-08,1592.3900146484375,AMZN
2183,2018-05-09,1608.0,AMZN
2184,2018-05-10,1609.0799560546875,AMZN
2185,2018-05-11,1602.9100341796875,AMZN
2186,2018-05-14,1601.5400390625,AMZN
2187,2018-05-15,1576.1199951171875,AMZN
2188,2018-05-16,1587.280029296875,AMZN
2189,2018-05-17,1581.760009765625,AMZN
2190,2018-05-18,1574.3699951171875,AMZN
2191,2018-05-21,1585.4599609375,AMZN
2192,2018-05-22,1581.4000244140625,AMZN
2193,2018-05-23,1601.8599853515625,AMZN
2194,2018-05-24,1603.0699462890625,AMZN
2195,2018-05-25,1610.1500244140625,AMZN
2196,2018-05-29,1612.8699951171875,AMZN
2197,2018-05-30,1624.8900146484375,AMZN
2198,2018-05-31,1629.6199951171875,AMZN
2199,2018-06-01,1641.5400390625,AMZN
2200,2018-06-04,1665.27001953125,AMZN
2201,2018-06-05,1696.3499755859375,AMZN
2202,2018-06-06,1695.75,AMZN
2203,2018-06-07,1689.300048828125,AMZN
2204,2018-06-08,1683.989990234375,AMZN
2205,2018-06-11,1689.1199951171875,AMZN
2206,2018-06-12,1698.75,AMZN
2207,2018-06-13,1704.8599853515625,AMZN
2208,2018-06-14,1723.8599853515625,AMZN
2209,2018-06-15,1715.969970703125,AMZN
2210,2018-06-18,1723.7900390625,AMZN
2211,2018-06-19,1734.780029296875,AMZN
2212,2018-06-20,1750.0799560546875,AMZN
2213,2018-06-21,1730.219970703125,AMZN
2214,2018-06-22,1715.6700439453125,AMZN
2215,2018-06-25,1663.1500244140625,AMZN
2216,2018-06-26,1691.0899658203125,AMZN
2217,2018-06-27,1660.510009765625,AMZN
2218,2018-06-28,1701.449951171875,AMZN
2219,2018-06-29,1699.800048828125,AMZN
2220,2018-07-02,1713.780029296875,AMZN
2221,2018-07-03,1693.9599609375,AMZN
2222,2018-07-05,1699.72998046875,AMZN
2223,2018-07-06,1710.6300048828125,AMZN
2224,2018-07-09,1739.02001953125,AMZN
2225,2018-07-10,1743.0699462890625,AMZN
2226,2018-07-11,1755.0,AMZN
2227,2018-07-12,1796.6199951171875,AMZN
2228,2018-07-13,1813.030029296875,AMZN
2229,2018-07-16,1822.489990234375,AMZN
2230,2018-07-17,1843.9300537109375,AMZN
2231,2018-07-18,1842.9200439453125,AMZN
2232,2018-07-19,1812.969970703125,AMZN
2233,2018-07-20,1813.699951171875,AMZN
2234,2018-07-23,1802.0,AMZN
2235,2018-07-24,1829.239990234375,AMZN
2236,2018-07-25,1863.6099853515625,AMZN
2237,2018-07-26,1808.0,AMZN
2238,2018-07-27,1817.27001953125,AMZN
2239,2018-07-30,1779.219970703125,AMZN
2240,2018-07-31,1777.43994140625,AMZN
2241,2018-08-01,1797.1700439453125,AMZN
2242,2018-08-02,1834.3299560546875,AMZN
2243,2018-08-03,1823.2900390625,AMZN
2244,2018-08-06,1847.75,AMZN
2245,2018-08-07,1862.47998046875,AMZN
2246,2018-08-08,1886.52001953125,AMZN
2247,2018-08-09,1898.52001953125,AMZN
2248,2018-08-10,1886.300048828125,AMZN
2249,2018-08-13,1896.199951171875,AMZN
2250,2018-08-14,1919.6500244140625,AMZN
2251,2018-08-15,1882.6199951171875,AMZN
2252,2018-08-16,1886.52001953125,AMZN
2253,2018-08-17,1882.219970703125,AMZN
2254,2018-08-20,1876.7099609375,AMZN
2255,2018-08-21,1883.4200439453125,AMZN
2256,2018-08-22,1904.9000244140625,AMZN
2257,2018-08-23,1902.9000244140625,AMZN
2258,2018-08-24,1905.3900146484375,AMZN
2259,2018-08-27,1927.6800537109375,AMZN
2260,2018-08-28,1932.8199462890625,AMZN
2261,2018-08-29,1998.0999755859375,AMZN
2262,2018-08-30,2002.3800048828125,AMZN
2263,2018-08-31,2012.7099609375,AMZN
2264,2018-09-04,2039.510009765625,AMZN
2265,2018-09-05,1994.8199462890625,AMZN
2266,2018-09-06,1958.31005859375,AMZN
2267,2018-09-07,1952.0699462890625,AMZN
2268,2018-09-10,1939.010009765625,AMZN
2269,2018-09-11,1987.1500244140625,AMZN
2270,2018-09-12,1990.0,AMZN
2271,2018-09-13,1989.8699951171875,AMZN
2272,2018-09-14,1970.18994140625,AMZN
2273,2018-09-17,1908.030029296875,AMZN
2274,2018-09-18,1941.050048828125,AMZN
2275,2018-09-19,1926.4200439453125,AMZN
2276,2018-09-20,1944.300048828125,AMZN
2277,2018-09-21,1915.010009765625,AMZN
2278,2018-09-24,1934.3599853515625,AMZN
2279,2018-09-25,1974.550048828125,AMZN
2280,2018-09-26,1974.8499755859375,AMZN
2281,2018-09-27,2012.97998046875,AMZN
2282,2018-09-28,2003.0,AMZN
2283,2018-10-01,2004.3599853515625,AMZN
2284,2018-10-02,1971.31005859375,AMZN
2285,2018-10-03,1952.760009765625,AMZN
2286,2018-10-04,1909.4200439453125,AMZN
2287,2018-10-05,1889.6500244140625,AMZN
2288,2018-10-08,1864.4200439453125,AMZN
2289,2018-10-09,1870.3199462890625,AMZN
2290,2018-10-10,1755.25,AMZN
2291,2018-10-11,1719.3599853515625,AMZN
2292,2018-10-12,1788.6099853515625,AMZN
2293,2018-10-15,1760.949951171875,AMZN
2294,2018-10-16,1819.9599609375,AMZN
2295,2018-10-17,1831.72998046875,AMZN
2296,2018-10-18,1770.719970703125,AMZN
2297,2018-10-19,1764.030029296875,AMZN
2298,2018-10-22,1789.300048828125,AMZN
2299,2018-10-23,1768.699951171875,AMZN
2300,2018-10-24,1664.199951171875,AMZN
2301,2018-10-25,1782.1700439453125,AMZN
2302,2018-10-26,1642.81005859375,AMZN
2303,2018-10-29,1538.8800048828125,AMZN
2304,2018-10-30,1530.4200439453125,AMZN
2305,2018-10-31,1598.010009765625,AMZN
2306,2018-11-01,1665.530029296875,AMZN
2307,2018-11-02,1665.530029296875,AMZN
2308,2018-11-05,1627.800048828125,AMZN
2309,2018-11-06,1642.81005859375,AMZN
2310,2018-11-07,1755.489990234375,AMZN
2311,2018-11-08,1754.9100341796875,AMZN
2312,2018-11-09,1712.4300537109375,AMZN
2313,2018-11-12,1636.8499755859375,AMZN
2314,2018-11-13,1631.1700439453125,AMZN
2315,2018-11-14,1599.010009765625,AMZN
2316,2018-11-15,1619.43994140625,AMZN
2317,2018-11-16,1593.4100341796875,AMZN
2318,2018-11-19,1512.2900390625,AMZN
2319,2018-11-20,1495.4599609375,AMZN
2320,2018-11-21,1516.72998046875,AMZN
2321,2018-11-23,1502.06005859375,AMZN
2322,2018-11-26,1581.3299560546875,AMZN
2323,2018-11-27,1581.4200439453125,AMZN
2324,2018-11-28,1677.75,AMZN
2325,2018-11-29,1673.5699462890625,AMZN
2326,2018-11-30,1690.1700439453125,AMZN
2327,2018-12-03,1772.3599853515625,AMZN
2328,2018-12-04,1668.4000244140625,AMZN
2329,2018-12-06,1699.18994140625,AMZN
2330,2018-12-07,1629.1300048828125,AMZN
2331,2018-12-10,1641.030029296875,AMZN
2332,2018-12-11,1643.239990234375,AMZN
2333,2018-12-12,1663.5400390625,AMZN
2334,2018-12-13,1658.3800048828125,AMZN
2335,2018-12-14,1591.9100341796875,AMZN
2336,2018-12-17,1520.9100341796875,AMZN
2337,2018-12-18,1551.47998046875,AMZN
2338,2018-12-19,1495.0799560546875,AMZN
2339,2018-12-20,1460.8299560546875,AMZN
2340,2018-12-21,1377.449951171875,AMZN
2341,2018-12-24,1343.9599609375,AMZN
2342,2018-12-26,1470.9000244140625,AMZN
2343,2018-12-27,1461.6400146484375,AMZN
2344,2018-12-28,1478.02001953125,AMZN
2345,2018-12-31,1501.969970703125,AMZN
2346,2019-01-02,1539.1300048828125,AMZN
2347,2019-01-03,1500.280029296875,AMZN
2348,2019-01-04,1575.3900146484375,AMZN
2349,2019-01-07,1629.510009765625,AMZN
2350,2019-01-08,1656.5799560546875,AMZN
2351,2019-01-09,1659.4200439453125,AMZN
2352,2019-01-10,1656.219970703125,AMZN
2353,2019-01-11,1640.56005859375,AMZN
2354,2019-01-14,1617.2099609375,AMZN
2355,2019-01-15,1674.56005859375,AMZN
2356,2019-01-16,1683.780029296875,AMZN
2357,2019-01-17,1693.219970703125,AMZN
2358,2019-01-18,1696.199951171875,AMZN
2359,2019-01-22,1632.1700439453125,AMZN
2360,2019-01-23,1640.02001953125,AMZN
2361,2019-01-24,1654.9300537109375,AMZN
2362,2019-01-25,1670.5699462890625,AMZN
2363,2019-01-28,1637.8900146484375,AMZN
2364,2019-01-29,1593.8800048828125,AMZN
2365,2019-01-30,1670.4300537109375,AMZN
2366,2019-01-31,1718.72998046875,AMZN
2367,2019-02-01,1626.22998046875,AMZN
2368,2019-02-04,1633.31005859375,AMZN
2369,2019-02-05,1658.81005859375,AMZN
2370,2019-02-06,1640.260009765625,AMZN
2371,2019-02-07,1614.3699951171875,AMZN
2372,2019-02-08,1588.219970703125,AMZN
2373,2019-02-11,1591.0,AMZN
2374,2019-02-12,1638.010009765625,AMZN
2375,2019-02-13,1640.0,AMZN
2376,2019-02-14,1622.6500244140625,AMZN
2377,2019-02-15,1607.949951171875,AMZN
2378,2019-02-19,1627.5799560546875,AMZN
2379,2019-02-20,1622.0999755859375,AMZN
2380,2019-02-21,1619.43994140625,AMZN
2381,2019-02-22,1631.56005859375,AMZN
2382,2019-02-25,1633.0,AMZN
2383,2019-02-26,1636.4000244140625,AMZN
2384,2019-02-27,1641.0899658203125,AMZN
2385,2019-02-28,1639.8299560546875,AMZN
2386,2019-03-01,1671.72998046875,AMZN
2387,2019-03-04,1696.1700439453125,AMZN
2388,2019-03-05,1692.4300537109375,AMZN
2389,2019-03-06,1668.949951171875,AMZN
2390,2019-03-07,1625.949951171875,AMZN
2391,2019-03-08,1620.800048828125,AMZN
2392,2019-03-11,1670.6199951171875,AMZN
2393,2019-03-12,1673.0999755859375,AMZN
2394,2019-03-13,1690.81005859375,AMZN
2395,2019-03-14,1686.219970703125,AMZN
2396,2019-03-15,1712.3599853515625,AMZN
2397,2019-03-18,1742.1500244140625,AMZN
2398,2019-03-19,1761.8499755859375,AMZN
2399,2019-03-20,1797.27001953125,AMZN
2400,2019-03-21,1819.260009765625,AMZN
2401,2019-03-22,1764.77001953125,AMZN
2402,2019-03-25,1774.260009765625,AMZN
2403,2019-03-26,1783.760009765625,AMZN
2404,2019-03-27,1765.699951171875,AMZN
2405,2019-03-28,1773.4200439453125,AMZN
2406,2019-03-29,1780.75,AMZN
2407,2019-04-01,1814.18994140625,AMZN
2408,2019-04-02,1813.97998046875,AMZN
2409,2019-04-03,1820.699951171875,AMZN
2410,2019-04-04,1818.8599853515625,AMZN
2411,2019-04-05,1837.280029296875,AMZN
2412,2019-04-08,1849.8599853515625,AMZN
2413,2019-04-09,1835.8399658203125,AMZN
2414,2019-04-10,1847.3299560546875,AMZN
2415,2019-04-11,1844.0699462890625,AMZN
2416,2019-04-12,1843.06005859375,AMZN
2417,2019-04-15,1844.8699951171875,AMZN
2418,2019-04-16,1863.0400390625,AMZN
2419,2019-04-17,1864.8199462890625,AMZN
2420,2019-04-18,1861.68994140625,AMZN
2421,2019-04-22,1887.31005859375,AMZN
2422,2019-04-23,1923.77001953125,AMZN
2423,2019-04-24,1901.75,AMZN
2424,2019-04-25,1902.25,AMZN
2425,2019-04-26,1950.6300048828125,AMZN
2426,2019-04-29,1938.4300537109375,AMZN
2427,2019-04-30,1926.52001953125,AMZN
2428,2019-05-01,1911.52001953125,AMZN
2429,2019-05-02,1900.8199462890625,AMZN
2430,2019-05-03,1962.4599609375,AMZN
2431,2019-05-06,1950.550048828125,AMZN
2432,2019-05-07,1921.0,AMZN
2433,2019-05-08,1917.77001953125,AMZN
2434,2019-05-09,1899.8699951171875,AMZN
2435,2019-05-10,1889.97998046875,AMZN
2436,2019-05-13,1822.6800537109375,AMZN
2437,2019-05-14,1840.1199951171875,AMZN
2438,2019-05-15,1871.1500244140625,AMZN
2439,2019-05-16,1907.5699462890625,AMZN
2440,2019-05-17,1869.0,AMZN
2441,2019-05-20,1858.969970703125,AMZN
2442,2019-05-21,1857.52001953125,AMZN
2443,2019-05-22,1859.6800537109375,AMZN
2444,2019-05-23,1815.47998046875,AMZN
2445,2019-05-24,1823.280029296875,AMZN
2446,2019-05-28,1836.4300537109375,AMZN
2447,2019-05-29,1819.18994140625,AMZN
2448,2019-05-30,1816.3199462890625,AMZN
2449,2019-05-31,1775.0699462890625,AMZN
2450,2019-06-03,1692.68994140625,AMZN
2451,2019-06-04,1729.56005859375,AMZN
2452,2019-06-05,1738.5,AMZN
2453,2019-06-06,1754.3599853515625,AMZN
2454,2019-06-07,1804.030029296875,AMZN
2455,2019-06-10,1860.6300048828125,AMZN
2456,2019-06-11,1863.699951171875,AMZN
2457,2019-06-12,1855.3199462890625,AMZN
2458,2019-06-13,1870.300048828125,AMZN
2459,2019-06-14,1869.6700439453125,AMZN
2460,2019-06-17,1886.030029296875,AMZN
2461,2019-06-18,1901.3699951171875,AMZN
2462,2019-06-19,1908.7900390625,AMZN
2463,2019-06-20,1918.18994140625,AMZN
2464,2019-06-21,1911.300048828125,AMZN
2465,2019-06-24,1913.9000244140625,AMZN
2466,2019-06-25,1878.27001953125,AMZN
2467,2019-06-26,1897.8299560546875,AMZN
2468,2019-06-27,1904.280029296875,AMZN
2469,2019-06-28,1893.6300048828125,AMZN
2470,2019-07-01,1922.18994140625,AMZN
2471,2019-07-02,1934.31005859375,AMZN
2472,2019-07-03,1939.0,AMZN
2473,2019-07-05,1942.9100341796875,AMZN
2474,2019-07-08,1952.3199462890625,AMZN
2475,2019-07-09,1988.300048828125,AMZN
2476,2019-07-10,2017.4100341796875,AMZN
2477,2019-07-11,2001.0699462890625,AMZN
2478,2019-07-12,2011.0,AMZN
2479,2019-07-15,2020.989990234375,AMZN
2480,2019-07-16,2009.9000244140625,AMZN
2481,2019-07-17,1992.030029296875,AMZN
2482,2019-07-18,1977.9000244140625,AMZN
2483,2019-07-19,1964.52001953125,AMZN
2484,2019-07-22,1985.6300048828125,AMZN
2485,2019-07-23,1994.489990234375,AMZN
2486,2019-07-24,2000.81005859375,AMZN
2487,2019-07-25,1973.8199462890625,AMZN
2488,2019-07-26,1943.050048828125,AMZN
2489,2019-07-29,1912.449951171875,AMZN
2490,2019-07-30,1898.530029296875,AMZN
2491,2019-07-31,1866.780029296875,AMZN
2492,2019-08-01,1855.3199462890625,AMZN
2493,2019-08-02,1823.239990234375,AMZN
2494,2019-08-05,1765.1300048828125,AMZN
2495,2019-08-06,1787.8299560546875,AMZN
2496,2019-08-07,1793.4000244140625,AMZN
2497,2019-08-08,1832.8900146484375,AMZN
2498,2019-08-09,1807.5799560546875,AMZN
2499,2019-08-12,1784.9200439453125,AMZN
2500,2019-08-13,1824.3399658203125,AMZN
2501,2019-08-14,1762.9599609375,AMZN
2502,2019-08-15,1776.1199951171875,AMZN
2503,2019-08-16,1792.5699462890625,AMZN
2504,2019-08-19,1816.1199951171875,AMZN
2505,2019-08-20,1801.3800048828125,AMZN
2506,2019-08-21,1823.5400390625,AMZN
2507,2019-08-22,1804.6600341796875,AMZN
2508,2019-08-23,1749.6199951171875,AMZN
2509,2019-08-26,1768.8699951171875,AMZN
2510,2019-08-27,1761.8299560546875,AMZN
2511,2019-08-28,1764.25,AMZN
2512,2019-08-29,1786.4000244140625,AMZN
2513,2019-08-30,1776.2900390625,AMZN
2514,2018-01-02,1073.2099609375,GOOGL
2515,2018-01-03,1091.52001953125,GOOGL
2516,2018-01-04,1095.760009765625,GOOGL
2517,2018-01-05,1110.2900390625,GOOGL
2518,2018-01-08,1114.2099609375,GOOGL
2519,2018-01-09,1112.7900390625,GOOGL
2520,2018-01-10,1110.1400146484375,GOOGL
2521,2018-01-11,1112.050048828125,GOOGL
2522,2018-01-12,1130.6500244140625,GOOGL
2523,2018-01-16,1130.699951171875,GOOGL
2524,2018-01-17,1139.0999755859375,GOOGL
2525,2018-01-18,1135.969970703125,GOOGL
2526,2018-01-19,1143.5,GOOGL
2527,2018-01-22,1164.1600341796875,GOOGL
2528,2018-01-23,1176.1700439453125,GOOGL
2529,2018-01-24,1171.2900390625,GOOGL
2530,2018-01-25,1182.1400146484375,GOOGL
2531,2018-01-26,1187.56005859375,GOOGL
2532,2018-01-29,1186.47998046875,GOOGL
2533,2018-01-30,1177.3699951171875,GOOGL
2534,2018-01-31,1182.219970703125,GOOGL
2535,2018-02-01,1181.5899658203125,GOOGL
2536,2018-02-02,1119.199951171875,GOOGL
2537,2018-02-05,1062.3900146484375,GOOGL
2538,2018-02-06,1084.4300537109375,GOOGL
2539,2018-02-07,1055.4100341796875,GOOGL
2540,2018-02-08,1007.7100219726562,GOOGL
2541,2018-02-09,1046.27001953125,GOOGL
2542,2018-02-12,1054.56005859375,GOOGL
2543,2018-02-13,1054.1400146484375,GOOGL
2544,2018-02-14,1072.699951171875,GOOGL
2545,2018-02-15,1091.3599853515625,GOOGL
2546,2018-02-16,1095.5,GOOGL
2547,2018-02-20,1103.5899658203125,GOOGL
2548,2018-02-21,1113.75,GOOGL
2549,2018-02-22,1109.9000244140625,GOOGL
2550,2018-02-23,1128.0899658203125,GOOGL
2551,2018-02-26,1143.699951171875,GOOGL
2552,2018-02-27,1117.510009765625,GOOGL
2553,2018-02-28,1103.9200439453125,GOOGL
2554,2018-03-01,1071.4100341796875,GOOGL
2555,2018-03-02,1084.1400146484375,GOOGL
2556,2018-03-05,1094.760009765625,GOOGL
2557,2018-03-06,1100.9000244140625,GOOGL
2558,2018-03-07,1115.0400390625,GOOGL
2559,2018-03-08,1129.3800048828125,GOOGL
2560,2018-03-09,1160.8399658203125,GOOGL
2561,2018-03-12,1165.9300537109375,GOOGL
2562,2018-03-13,1139.9100341796875,GOOGL
2563,2018-03-14,1148.8900146484375,GOOGL
2564,2018-03-15,1150.6099853515625,GOOGL
2565,2018-03-16,1134.4200439453125,GOOGL
2566,2018-03-19,1100.0699462890625,GOOGL
2567,2018-03-20,1095.800048828125,GOOGL
2568,2018-03-21,1094.0,GOOGL
2569,2018-03-22,1053.1500244140625,GOOGL
2570,2018-03-23,1026.550048828125,GOOGL
2571,2018-03-26,1054.0899658203125,GOOGL
2572,2018-03-27,1006.9400024414062,GOOGL
2573,2018-03-28,1005.1799926757812,GOOGL
2574,2018-03-29,1037.1400146484375,GOOGL
2575,2018-04-02,1012.6300048828125,GOOGL
2576,2018-04-03,1018.6799926757812,GOOGL
2577,2018-04-04,1029.7099609375,GOOGL
2578,2018-04-05,1032.6400146484375,GOOGL
2579,2018-04-06,1009.9500122070312,GOOGL
2580,2018-04-09,1020.0900268554688,GOOGL
2581,2018-04-10,1036.5,GOOGL
2582,2018-04-11,1025.06005859375,GOOGL
2583,2018-04-12,1037.2900390625,GOOGL
2584,2018-04-13,1036.0400390625,GOOGL
2585,2018-04-16,1046.0999755859375,GOOGL
2586,2018-04-17,1079.3599853515625,GOOGL
2587,2018-04-18,1075.3900146484375,GOOGL
2588,2018-04-19,1089.449951171875,GOOGL
2589,2018-04-20,1077.3199462890625,GOOGL
2590,2018-04-23,1073.81005859375,GOOGL
2591,2018-04-24,1022.6400146484375,GOOGL
2592,2018-04-25,1022.989990234375,GOOGL
2593,2018-04-26,1043.31005859375,GOOGL
2594,2018-04-27,1031.449951171875,GOOGL
2595,2018-04-30,1018.5800170898438,GOOGL
2596,2018-05-01,1040.75,GOOGL
2597,2018-05-02,1026.050048828125,GOOGL
2598,2018-05-03,1026.300048828125,GOOGL
2599,2018-05-04,1051.0,GOOGL
2600,2018-05-07,1059.4599609375,GOOGL
2601,2018-05-08,1058.5899658203125,GOOGL
2602,2018-05-09,1088.949951171875,GOOGL
2603,2018-05-10,1105.469970703125,GOOGL
2604,2018-05-11,1103.3800048828125,GOOGL
2605,2018-05-14,1106.5999755859375,GOOGL
2606,2018-05-15,1084.8699951171875,GOOGL
2607,2018-05-16,1084.0899658203125,GOOGL
2608,2018-05-17,1081.260009765625,GOOGL
2609,2018-05-18,1069.6400146484375,GOOGL
2610,2018-05-21,1084.010009765625,GOOGL
2611,2018-05-22,1075.31005859375,GOOGL
2612,2018-05-23,1085.9599609375,GOOGL
2613,2018-05-24,1085.449951171875,GOOGL
2614,2018-05-25,1084.0799560546875,GOOGL
2615,2018-05-29,1068.0699462890625,GOOGL
2616,2018-05-30,1077.469970703125,GOOGL
2617,2018-05-31,1100.0,GOOGL
2618,2018-06-01,1135.0,GOOGL
2619,2018-06-04,1153.0400390625,GOOGL
2620,2018-06-05,1151.02001953125,GOOGL
2621,2018-06-06,1146.949951171875,GOOGL
2622,2018-06-07,1134.4200439453125,GOOGL
2623,2018-06-08,1132.7099609375,GOOGL
2624,2018-06-11,1140.9000244140625,GOOGL
2625,2018-06-12,1148.18994140625,GOOGL
2626,2018-06-13,1144.22998046875,GOOGL
2627,2018-06-14,1160.1099853515625,GOOGL
2628,2018-06-15,1159.27001953125,GOOGL
2629,2018-06-18,1183.5799560546875,GOOGL
2630,2018-06-19,1178.68994140625,GOOGL
2631,2018-06-20,1184.0699462890625,GOOGL
2632,2018-06-21,1169.43994140625,GOOGL
2633,2018-06-22,1169.2900390625,GOOGL
2634,2018-06-25,1139.280029296875,GOOGL
2635,2018-06-26,1132.6199951171875,GOOGL
2636,2018-06-27,1116.93994140625,GOOGL
2637,2018-06-28,1126.780029296875,GOOGL
2638,2018-06-29,1129.18994140625,GOOGL
2639,2018-07-02,1142.1099853515625,GOOGL
2640,2018-07-03,1116.280029296875,GOOGL
2641,2018-07-05,1141.2900390625,GOOGL
2642,2018-07-06,1155.0799560546875,GOOGL
2643,2018-07-09,1167.280029296875,GOOGL
2644,2018-07-10,1167.1400146484375,GOOGL
2645,2018-07-11,1171.4599609375,GOOGL
2646,2018-07-12,1201.260009765625,GOOGL
2647,2018-07-13,1204.4200439453125,GOOGL
2648,2018-07-16,1196.510009765625,GOOGL
2649,2018-07-17,1213.0799560546875,GOOGL
2650,2018-07-18,1212.9100341796875,GOOGL
2651,2018-07-19,1199.0999755859375,GOOGL
2652,2018-07-20,1197.8800048828125,GOOGL
2653,2018-07-23,1211.0,GOOGL
2654,2018-07-24,1258.1500244140625,GOOGL
2655,2018-07-25,1275.93994140625,GOOGL
2656,2018-07-26,1285.5,GOOGL
2657,2018-07-27,1252.8900146484375,GOOGL
2658,2018-07-30,1230.0400390625,GOOGL
2659,2018-07-31,1227.219970703125,GOOGL
2660,2018-08-01,1232.989990234375,GOOGL
2661,2018-08-02,1241.1300048828125,GOOGL
2662,2018-08-03,1238.1600341796875,GOOGL
2663,2018-08-06,1237.6700439453125,GOOGL
2664,2018-08-07,1255.8399658203125,GOOGL
2665,2018-08-08,1261.3299560546875,GOOGL
2666,2018-08-09,1264.4599609375,GOOGL
2667,2018-08-10,1252.510009765625,GOOGL
2668,2018-08-13,1248.6400146484375,GOOGL
2669,2018-08-14,1258.1400146484375,GOOGL
2670,2018-08-15,1232.219970703125,GOOGL
2671,2018-08-16,1224.06005859375,GOOGL
2672,2018-08-17,1215.8499755859375,GOOGL
2673,2018-08-20,1221.949951171875,GOOGL
2674,2018-08-21,1217.4100341796875,GOOGL
2675,2018-08-22,1221.75,GOOGL
2676,2018-08-23,1221.1600341796875,GOOGL
2677,2018-08-24,1236.75,GOOGL
2678,2018-08-27,1256.27001953125,GOOGL
2679,2018-08-28,1245.8599853515625,GOOGL
2680,2018-08-29,1264.6500244140625,GOOGL
2681,2018-08-30,1254.43994140625,GOOGL
2682,2018-08-31,1231.800048828125,GOOGL
2683,2018-09-04,1211.31005859375,GOOGL
2684,2018-09-05,1199.0999755859375,GOOGL
2685,2018-09-06,1183.989990234375,GOOGL
2686,2018-09-07,1177.5899658203125,GOOGL
2687,2018-09-10,1175.06005859375,GOOGL
2688,2018-09-11,1189.989990234375,GOOGL
2689,2018-09-12,1171.5999755859375,GOOGL
2690,2018-09-13,1182.1400146484375,GOOGL
2691,2018-09-14,1177.97998046875,GOOGL
2692,2018-09-17,1159.8299560546875,GOOGL
2693,2018-09-18,1167.1099853515625,GOOGL
2694,2018-09-19,1174.27001953125,GOOGL
2695,2018-09-20,1191.5699462890625,GOOGL
2696,2018-09-21,1172.1199951171875,GOOGL
2697,2018-09-24,1179.56005859375,GOOGL
2698,2018-09-25,1193.8900146484375,GOOGL
2699,2018-09-26,1194.06005859375,GOOGL
2700,2018-09-27,1207.3599853515625,GOOGL
2701,2018-09-28,1207.0799560546875,GOOGL
2702,2018-10-01,1208.530029296875,GOOGL
2703,2018-10-02,1207.6400146484375,GOOGL
2704,2018-10-03,1211.530029296875,GOOGL
2705,2018-10-04,1177.0699462890625,GOOGL
2706,2018-10-05,1167.8299560546875,GOOGL
2707,2018-10-08,1155.9200439453125,GOOGL
2708,2018-10-09,1145.1700439453125,GOOGL
2709,2018-10-10,1092.1600341796875,GOOGL
2710,2018-10-11,1090.739990234375,GOOGL
2711,2018-10-12,1120.5400390625,GOOGL
2712,2018-10-15,1102.43994140625,GOOGL
2713,2018-10-16,1133.0799560546875,GOOGL
2714,2018-10-17,1127.5899658203125,GOOGL
2715,2018-10-18,1097.9100341796875,GOOGL
2716,2018-10-19,1105.1800537109375,GOOGL
2717,2018-10-22,1111.3699951171875,GOOGL
2718,2018-10-23,1114.9100341796875,GOOGL
2719,2018-10-24,1057.1199951171875,GOOGL
2720,2018-10-25,1103.5899658203125,GOOGL
2721,2018-10-26,1083.75,GOOGL
2722,2018-10-29,1034.72998046875,GOOGL
2723,2018-10-30,1049.510009765625,GOOGL
2724,2018-10-31,1090.5799560546875,GOOGL
2725,2018-11-01,1085.97998046875,GOOGL
2726,2018-11-02,1071.489990234375,GOOGL
2727,2018-11-05,1055.72998046875,GOOGL
2728,2018-11-06,1069.5699462890625,GOOGL
2729,2018-11-07,1108.239990234375,GOOGL
2730,2018-11-08,1094.6300048828125,GOOGL
2731,2018-11-09,1077.02001953125,GOOGL
2732,2018-11-12,1049.3599853515625,GOOGL
2733,2018-11-13,1047.969970703125,GOOGL
2734,2018-11-14,1054.5799560546875,GOOGL
2735,2018-11-15,1071.050048828125,GOOGL
2736,2018-11-16,1068.27001953125,GOOGL
2737,2018-11-19,1027.4200439453125,GOOGL
2738,2018-11-20,1030.449951171875,GOOGL
2739,2018-11-21,1043.4300537109375,GOOGL
2740,2018-11-23,1030.0999755859375,GOOGL
2741,2018-11-26,1055.93994140625,GOOGL
2742,2018-11-27,1052.280029296875,GOOGL
2743,2018-11-28,1091.7900390625,GOOGL
2744,2018-11-29,1094.5799560546875,GOOGL
2745,2018-11-30,1109.6500244140625,GOOGL
2746,2018-12-03,1116.3599853515625,GOOGL
2747,2018-12-04,1062.469970703125,GOOGL
2748,2018-12-06,1078.0799560546875,GOOGL
2749,2018-12-07,1046.5799560546875,GOOGL
2750,2018-12-10,1053.1800537109375,GOOGL
2751,2018-12-11,1061.6500244140625,GOOGL
2752,2018-12-12,1073.72998046875,GOOGL
2753,2018-12-13,1073.5400390625,GOOGL
2754,2018-12-14,1051.7099609375,GOOGL
2755,2018-12-17,1025.6500244140625,GOOGL
2756,2018-12-18,1043.4100341796875,GOOGL
2757,2018-12-19,1035.4599609375,GOOGL
2758,2018-12-20,1023.5800170898438,GOOGL
2759,2018-12-21,991.25,GOOGL
2760,2018-12-24,984.6699829101562,GOOGL
2761,2018-12-26,1047.8499755859375,GOOGL
2762,2018-12-27,1052.9000244140625,GOOGL
2763,2018-12-28,1046.6800537109375,GOOGL
2764,2018-12-31,1044.9599609375,GOOGL
2765,2019-01-02,1054.6800537109375,GOOGL
2766,2019-01-03,1025.469970703125,GOOGL
2767,2019-01-04,1078.0699462890625,GOOGL
2768,2019-01-07,1075.9200439453125,GOOGL
2769,2019-01-08,1085.3699951171875,GOOGL
2770,2019-01-09,1081.6500244140625,GOOGL
2771,2019-01-10,1078.8299560546875,GOOGL
2772,2019-01-11,1064.469970703125,GOOGL
2773,2019-01-14,1051.510009765625,GOOGL
2774,2019-01-15,1086.510009765625,GOOGL
2775,2019-01-16,1089.510009765625,GOOGL
2776,2019-01-17,1099.1199951171875,GOOGL
2777,2019-01-18,1107.300048828125,GOOGL
2778,2019-01-22,1078.6300048828125,GOOGL
2779,2019-01-23,1084.4100341796875,GOOGL
2780,2019-01-24,1084.0,GOOGL
2781,2019-01-25,1101.510009765625,GOOGL
2782,2019-01-28,1079.8599853515625,GOOGL
2783,2019-01-29,1070.06005859375,GOOGL
2784,2019-01-30,1097.989990234375,GOOGL
2785,2019-01-31,1125.8900146484375,GOOGL
2786,2019-02-01,1118.6199951171875,GOOGL
2787,2019-02-04,1141.4200439453125,GOOGL
2788,2019-02-05,1151.8699951171875,GOOGL
2789,2019-02-06,1122.8900146484375,GOOGL
2790,2019-02-07,1105.9100341796875,GOOGL
2791,2019-02-08,1102.3800048828125,GOOGL
2792,2019-02-11,1102.1199951171875,GOOGL
2793,2019-02-12,1127.5799560546875,GOOGL
2794,2019-02-13,1128.6300048828125,GOOGL
2795,2019-02-14,1129.199951171875,GOOGL
2796,2019-02-15,1119.6300048828125,GOOGL
2797,2019-02-19,1126.510009765625,GOOGL
2798,2019-02-20,1120.5899658203125,GOOGL
2799,2019-02-21,1104.2099609375,GOOGL
2800,2019-02-22,1116.56005859375,GOOGL
2801,2019-02-25,1117.3299560546875,GOOGL
2802,2019-02-26,1122.010009765625,GOOGL
2803,2019-02-27,1122.8900146484375,GOOGL
2804,2019-02-28,1126.550048828125,GOOGL
2805,2019-03-01,1148.52001953125,GOOGL
2806,2019-03-04,1153.4200439453125,GOOGL
2807,2019-03-05,1169.18994140625,GOOGL
2808,2019-03-06,1164.93994140625,GOOGL
2809,2019-03-07,1150.8499755859375,GOOGL
2810,2019-03-08,1149.969970703125,GOOGL
2811,2019-03-11,1179.260009765625,GOOGL
2812,2019-03-12,1197.25,GOOGL
2813,2019-03-13,1199.06005859375,GOOGL
2814,2019-03-14,1192.530029296875,GOOGL
2815,2019-03-15,1190.300048828125,GOOGL
2816,2019-03-18,1188.550048828125,GOOGL
2817,2019-03-19,1202.4599609375,GOOGL
2818,2019-03-20,1226.4300537109375,GOOGL
2819,2019-03-21,1236.1300048828125,GOOGL
2820,2019-03-22,1207.6500244140625,GOOGL
2821,2019-03-25,1197.3800048828125,GOOGL
2822,2019-03-26,1189.8399658203125,GOOGL
2823,2019-03-27,1178.010009765625,GOOGL
2824,2019-03-28,1172.27001953125,GOOGL
2825,2019-03-29,1176.8900146484375,GOOGL
2826,2019-04-01,1198.97998046875,GOOGL
2827,2019-04-02,1205.5400390625,GOOGL
2828,2019-04-03,1210.81005859375,GOOGL
2829,2019-04-04,1219.449951171875,GOOGL
2830,2019-04-05,1211.449951171875,GOOGL
2831,2019-04-08,1208.280029296875,GOOGL
2832,2019-04-09,1202.68994140625,GOOGL
2833,2019-04-10,1206.449951171875,GOOGL
2834,2019-04-11,1209.5899658203125,GOOGL
2835,2019-04-12,1222.72998046875,GOOGL
2836,2019-04-15,1226.530029296875,GOOGL
2837,2019-04-16,1231.9100341796875,GOOGL
2838,2019-04-17,1240.1400146484375,GOOGL
2839,2019-04-18,1241.469970703125,GOOGL
2840,2019-04-22,1253.760009765625,GOOGL
2841,2019-04-23,1270.5899658203125,GOOGL
2842,2019-04-24,1260.050048828125,GOOGL
2843,2019-04-25,1267.3399658203125,GOOGL
2844,2019-04-26,1277.4200439453125,GOOGL
2845,2019-04-29,1296.199951171875,GOOGL
2846,2019-04-30,1198.9599609375,GOOGL
2847,2019-05-01,1173.3199462890625,GOOGL
2848,2019-05-02,1166.510009765625,GOOGL
2849,2019-05-03,1189.550048828125,GOOGL
2850,2019-05-06,1193.4599609375,GOOGL
2851,2019-05-07,1178.8599853515625,GOOGL
2852,2019-05-08,1170.780029296875,GOOGL
2853,2019-05-09,1167.969970703125,GOOGL
2854,2019-05-10,1167.6400146484375,GOOGL
2855,2019-05-13,1136.5899658203125,GOOGL
2856,2019-05-14,1124.8599853515625,GOOGL
2857,2019-05-15,1170.800048828125,GOOGL
2858,2019-05-16,1184.5,GOOGL
2859,2019-05-17,1168.780029296875,GOOGL
2860,2019-05-20,1144.6600341796875,GOOGL
2861,2019-05-21,1154.43994140625,GOOGL
2862,2019-05-22,1155.8499755859375,GOOGL
2863,2019-05-23,1145.3399658203125,GOOGL
2864,2019-05-24,1138.6099853515625,GOOGL
2865,2019-05-28,1139.56005859375,GOOGL
2866,2019-05-29,1119.93994140625,GOOGL
2867,2019-05-30,1121.4100341796875,GOOGL
2868,2019-05-31,1106.5,GOOGL
2869,2019-06-03,1038.739990234375,GOOGL
2870,2019-06-04,1054.489990234375,GOOGL
2871,2019-06-05,1044.6400146484375,GOOGL
2872,2019-06-06,1047.760009765625,GOOGL
2873,2019-06-07,1068.3699951171875,GOOGL
2874,2019-06-10,1082.760009765625,GOOGL
2875,2019-06-11,1081.0400390625,GOOGL
2876,2019-06-12,1079.0999755859375,GOOGL
2877,2019-06-13,1091.010009765625,GOOGL
2878,2019-06-14,1086.300048828125,GOOGL
2879,2019-06-17,1093.8900146484375,GOOGL
2880,2019-06-18,1105.239990234375,GOOGL
2881,2019-06-19,1104.510009765625,GOOGL
2882,2019-06-20,1113.199951171875,GOOGL
2883,2019-06-21,1125.3699951171875,GOOGL
2884,2019-06-24,1116.699951171875,GOOGL
2885,2019-06-25,1087.5799560546875,GOOGL
2886,2019-06-26,1080.3199462890625,GOOGL
2887,2019-06-27,1076.6300048828125,GOOGL
2888,2019-06-28,1082.800048828125,GOOGL
2889,2019-07-01,1100.0,GOOGL
2890,2019-07-02,1112.5999755859375,GOOGL
2891,2019-07-03,1122.989990234375,GOOGL
2892,2019-07-05,1132.6700439453125,GOOGL
2893,2019-07-08,1116.7900390625,GOOGL
2894,2019-07-09,1124.2900390625,GOOGL
2895,2019-07-10,1140.9100341796875,GOOGL
2896,2019-07-11,1144.0799560546875,GOOGL
2897,2019-07-12,1145.3399658203125,GOOGL
2898,2019-07-15,1150.510009765625,GOOGL
2899,2019-07-16,1153.4599609375,GOOGL
2900,2019-07-17,1146.739990234375,GOOGL
2901,2019-07-18,1147.239990234375,GOOGL
2902,2019-07-19,1131.550048828125,GOOGL
2903,2019-07-22,1139.2099609375,GOOGL
2904,2019-07-23,1148.050048828125,GOOGL
2905,2019-07-24,1139.72998046875,GOOGL
2906,2019-07-25,1135.93994140625,GOOGL
2907,2019-07-26,1245.219970703125,GOOGL
2908,2019-07-29,1241.8399658203125,GOOGL
2909,2019-07-30,1228.0,GOOGL
2910,2019-07-31,1218.199951171875,GOOGL
2911,2019-08-01,1211.780029296875,GOOGL
2912,2019-08-02,1196.3199462890625,GOOGL
2913,2019-08-05,1154.75,GOOGL
2914,2019-08-06,1171.0799560546875,GOOGL
2915,2019-08-07,1175.9100341796875,GOOGL
2916,2019-08-08,1206.18994140625,GOOGL
2917,2019-08-09,1188.9000244140625,GOOGL
2918,2019-08-12,1174.5,GOOGL
2919,2019-08-13,1196.72998046875,GOOGL
2920,2019-08-14,1164.25,GOOGL
2921,2019-08-15,1169.3199462890625,GOOGL
2922,2019-08-16,1179.2099609375,GOOGL
2923,2019-08-19,1200.43994140625,GOOGL
2924,2019-08-20,1183.530029296875,GOOGL
2925,2019-08-21,1191.5799560546875,GOOGL
2926,2019-08-22,1191.52001953125,GOOGL
2927,2019-08-23,1153.5799560546875,GOOGL
2928,2019-08-26,1171.1800537109375,GOOGL
2929,2019-08-27,1170.8199462890625,GOOGL
2930,2019-08-28,1173.75,GOOGL
2931,2019-08-29,1194.239990234375,GOOGL
2932,2019-08-30,1190.530029296875,GOOGL
2933,2018-01-02,17.288461685180664,GE
2934,2018-01-03,17.451923370361328,GE
2935,2018-01-04,17.81730842590332,GE
2936,2018-01-05,17.826923370361328,GE
2937,2018-01-08,17.576923370361328,GE
2938,2018-01-09,17.846153259277344,GE
2939,2018-01-10,18.201923370361328,GE
2940,2018-01-11,18.288461685180664,GE
2941,2018-01-12,18.038461685180664,GE
2942,2018-01-16,17.509614944458008,GE
2943,2018-01-17,16.68269157409668,GE
2944,2018-01-18,16.125,GE
2945,2018-01-19,15.634614944458008,GE
2946,2018-01-22,15.548076629638672,GE
2947,2018-01-23,16.240385055541992,GE
2948,2018-01-24,15.807692527770996,GE
2949,2018-01-25,15.557692527770996,GE
2950,2018-01-26,15.509614944458008,GE
2951,2018-01-29,15.65384578704834,GE
2952,2018-01-30,15.336538314819336,GE
2953,2018-01-31,15.548076629638672,GE
2954,2018-02-01,15.40384578704834,GE
2955,2018-02-02,15.038461685180664,GE
2956,2018-02-05,14.336538314819336,GE
2957,2018-02-06,14.682692527770996,GE
2958,2018-02-07,14.663461685180664,GE
2959,2018-02-08,13.894230842590332,GE
2960,2018-02-09,14.365385055541992,GE
2961,2018-02-12,14.25,GE
2962,2018-02-13,14.105769157409668,GE
2963,2018-02-14,14.326923370361328,GE
2964,2018-02-15,14.27884578704834,GE
2965,2018-02-16,14.47115421295166,GE
2966,2018-02-20,14.173076629638672,GE
2967,2018-02-21,13.932692527770996,GE
2968,2018-02-22,14.057692527770996,GE
2969,2018-02-23,13.932692527770996,GE
2970,2018-02-26,14.086538314819336,GE
2971,2018-02-27,13.942307472229004,GE
2972,2018-02-28,13.567307472229004,GE
2973,2018-03-01,13.480769157409668,GE
2974,2018-03-02,13.576923370361328,GE
2975,2018-03-05,13.865385055541992,GE
2976,2018-03-06,14.076923370361328,GE
2977,2018-03-07,13.951923370361328,GE
2978,2018-03-08,13.961538314819336,GE
2979,2018-03-09,14.365385055541992,GE
2980,2018-03-12,14.519230842590332,GE
2981,2018-03-13,13.875,GE
2982,2018-03-14,13.72115421295166,GE
2983,2018-03-15,13.807692527770996,GE
2984,2018-03-16,13.759614944458008,GE
2985,2018-03-19,13.52884578704834,GE
2986,2018-03-20,13.115385055541992,GE
2987,2018-03-21,13.34615421295166,GE
2988,2018-03-22,12.836538314819336,GE
2989,2018-03-23,12.567307472229004,GE
2990,2018-03-26,12.394230842590332,GE
2991,2018-03-27,12.923076629638672,GE
2992,2018-03-28,13.15384578704834,GE
2993,2018-03-29,12.961538314819336,GE
2994,2018-04-02,12.615385055541992,GE
2995,2018-04-03,12.625,GE
2996,2018-04-04,12.769230842590332,GE
2997,2018-04-05,12.913461685180664,GE
2998,2018-04-06,12.557692527770996,GE
2999,2018-04-09,12.336538314819336,GE
3000,2018-04-10,12.548076629638672,GE
3001,2018-04-11,12.47115421295166,GE
3002,2018-04-12,12.673076629638672,GE
3003,2018-04-13,12.97115421295166,GE
3004,2018-04-16,12.817307472229004,GE
3005,2018-04-17,13.259614944458008,GE
3006,2018-04-18,13.134614944458008,GE
3007,2018-04-19,13.451923370361328,GE
3008,2018-04-20,13.980769157409668,GE
3009,2018-04-23,13.961538314819336,GE
3010,2018-04-24,14.115385055541992,GE
3011,2018-04-25,13.509614944458008,GE
3012,2018-04-26,13.826923370361328,GE
3013,2018-04-27,13.826923370361328,GE
3014,2018-04-30,13.52884578704834,GE
3015,2018-05-01,13.509614944458008,GE
3016,2018-05-02,13.634614944458008,GE
3017,2018-05-03,13.394230842590332,GE
3018,2018-05-04,13.557692527770996,GE
3019,2018-05-07,13.52884578704834,GE
3020,2018-05-08,13.72115421295166,GE
3021,2018-05-09,14.057692527770996,GE
3022,2018-05-10,14.125,GE
3023,2018-05-11,14.038461685180664,GE
3024,2018-05-14,14.144230842590332,GE
3025,2018-05-15,14.144230842590332,GE
3026,2018-05-16,14.451923370361328,GE
3027,2018-05-17,14.451923370361328,GE
3028,2018-05-18,14.394230842590332,GE
3029,2018-05-21,14.673076629638672,GE
3030,2018-05-22,14.701923370361328,GE
3031,2018-05-23,13.634614944458008,GE
3032,2018-05-24,14.038461685180664,GE
3033,2018-05-25,14.067307472229004,GE
3034,2018-05-29,13.634614944458008,GE
3035,2018-05-30,13.625,GE
3036,2018-05-31,13.538461685180664,GE
3037,2018-06-01,13.557692527770996,GE
3038,2018-06-04,13.182692527770996,GE
3039,2018-06-05,13.269230842590332,GE
3040,2018-06-06,13.115385055541992,GE
3041,2018-06-07,13.25,GE
3042,2018-06-08,13.394230842590332,GE
3043,2018-06-11,13.442307472229004,GE
3044,2018-06-12,13.442307472229004,GE
3045,2018-06-13,13.355769157409668,GE
3046,2018-06-14,13.115385055541992,GE
3047,2018-06-15,12.788461685180664,GE
3048,2018-06-18,12.692307472229004,GE
3049,2018-06-19,12.451923370361328,GE
3050,2018-06-20,12.384614944458008,GE
3051,2018-06-21,12.269230842590332,GE
3052,2018-06-22,12.548076629638672,GE
3053,2018-06-25,12.259614944458008,GE
3054,2018-06-26,13.211538314819336,GE
3055,2018-06-27,13.423076629638672,GE
3056,2018-06-28,13.298076629638672,GE
3057,2018-06-29,13.086538314819336,GE
3058,2018-07-02,12.855769157409668,GE
3059,2018-07-03,12.855769157409668,GE
3060,2018-07-05,12.913461685180664,GE
3061,2018-07-06,13.317307472229004,GE
3062,2018-07-09,13.413461685180664,GE
3063,2018-07-10,13.625,GE
3064,2018-07-11,13.451923370361328,GE
3065,2018-07-12,13.451923370361328,GE
3066,2018-07-13,13.355769157409668,GE
3067,2018-07-16,13.365385055541992,GE
3068,2018-07-17,13.163461685180664,GE
3069,2018-07-18,13.22115421295166,GE
3070,2018-07-19,13.201923370361328,GE
3071,2018-07-20,12.615385055541992,GE
3072,2018-07-23,12.490385055541992,GE
3073,2018-07-24,12.615385055541992,GE
3074,2018-07-25,12.605769157409668,GE
3075,2018-07-26,12.644230842590332,GE
3076,2018-07-27,12.557692527770996,GE
3077,2018-07-30,12.65384578704834,GE
3078,2018-07-31,13.105769157409668,GE
3079,2018-08-01,12.730769157409668,GE
3080,2018-08-02,12.663461685180664,GE
3081,2018-08-03,12.634614944458008,GE
3082,2018-08-06,12.59615421295166,GE
3083,2018-08-07,12.65384578704834,GE
3084,2018-08-08,12.548076629638672,GE
3085,2018-08-09,12.442307472229004,GE
3086,2018-08-10,12.27884578704834,GE
3087,2018-08-13,11.97115421295166,GE
3088,2018-08-14,11.875,GE
3089,2018-08-15,11.75,GE
3090,2018-08-16,11.826923370361328,GE
3091,2018-08-17,11.826923370361328,GE
3092,2018-08-20,11.826923370361328,GE
3093,2018-08-21,12.144230842590332,GE
3094,2018-08-22,11.990385055541992,GE
3095,2018-08-23,12.057692527770996,GE
3096,2018-08-24,12.019230842590332,GE
3097,2018-08-27,12.27884578704834,GE
3098,2018-08-28,12.269230842590332,GE
3099,2018-08-29,12.47115421295166,GE
3100,2018-08-30,12.27884578704834,GE
3101,2018-08-31,12.442307472229004,GE
3102,2018-09-04,12.182692527770996,GE
3103,2018-09-05,12.076923370361328,GE
3104,2018-09-06,12.02884578704834,GE
3105,2018-09-07,11.923076629638672,GE
3106,2018-09-10,12.02884578704834,GE
3107,2018-09-11,11.855769157409668,GE
3108,2018-09-12,12.125,GE
3109,2018-09-13,12.22115421295166,GE
3110,2018-09-14,12.192307472229004,GE
3111,2018-09-17,12.211538314819336,GE
3112,2018-09-18,12.173076629638672,GE
3113,2018-09-19,12.365385055541992,GE
3114,2018-09-20,11.980769157409668,GE
3115,2018-09-21,11.701923370361328,GE
3116,2018-09-24,11.288461685180664,GE
3117,2018-09-25,10.836538314819336,GE
3118,2018-09-26,10.951923370361328,GE
3119,2018-09-27,11.086538314819336,GE
3120,2018-09-28,10.855769157409668,GE
3121,2018-10-01,11.625,GE
3122,2018-10-02,11.84615421295166,GE
3123,2018-10-03,12.0,GE
3124,2018-10-04,12.173076629638672,GE
3125,2018-10-05,12.673076629638672,GE
3126,2018-10-08,13.086538314819336,GE
3127,2018-10-09,13.02884578704834,GE
3128,2018-10-10,12.769230842590332,GE
3129,2018-10-11,12.230769157409668,GE
3130,2018-10-12,11.84615421295166,GE
3131,2018-10-15,11.682692527770996,GE
3132,2018-10-16,11.634614944458008,GE
3133,2018-10-17,11.72115421295166,GE
3134,2018-10-18,11.90384578704834,GE
3135,2018-10-19,12.076923370361328,GE
3136,2018-10-22,11.90384578704834,GE
3137,2018-10-23,12.201923370361328,GE
3138,2018-10-24,11.701923370361328,GE
3139,2018-10-25,11.34615421295166,GE
3140,2018-10-26,10.865385055541992,GE
3141,2018-10-29,10.730769157409668,GE
3142,2018-10-30,9.788461685180664,GE
3143,2018-10-31,9.711538314819336,GE
3144,2018-11-01,9.211538314819336,GE
3145,2018-11-02,8.932692527770996,GE
3146,2018-11-05,8.923076629638672,GE
3147,2018-11-06,9.057692527770996,GE
3148,2018-11-07,8.84615421295166,GE
3149,2018-11-08,8.75,GE
3150,2018-11-09,8.25,GE
3151,2018-11-12,7.682692527770996,GE
3152,2018-11-13,8.27884578704834,GE
3153,2018-11-14,8.0,GE
3154,2018-11-15,7.855769157409668,GE
3155,2018-11-16,7.711538314819336,GE
3156,2018-11-19,7.538461685180664,GE
3157,2018-11-20,7.355769157409668,GE
3158,2018-11-21,7.509615421295166,GE
3159,2018-11-23,7.278846263885498,GE
3160,2018-11-26,7.288461685180664,GE
3161,2018-11-27,7.153846263885498,GE
3162,2018-11-28,7.442307472229004,GE
3163,2018-11-29,7.634615421295166,GE
3164,2018-11-30,7.211538314819336,GE
3165,2018-12-03,7.509615421295166,GE
3166,2018-12-04,7.0,GE
3167,2018-12-06,7.067307472229004,GE
3168,2018-12-07,6.740384578704834,GE
3169,2018-12-10,6.663461685180664,GE
3170,2018-12-11,6.5,GE
3171,2018-12-12,6.45192289352417,GE
3172,2018-12-13,6.92307710647583,GE
3173,2018-12-14,6.82692289352417,GE
3174,2018-12-17,6.875,GE
3175,2018-12-18,7.0,GE
3176,2018-12-19,7.365384578704834,GE
3177,2018-12-20,7.153846263885498,GE
3178,2018-12-21,6.875,GE
3179,2018-12-24,6.653846263885498,GE
3180,2018-12-26,7.105769157409668,GE
3181,2018-12-27,6.990384578704834,GE
3182,2018-12-28,7.221153736114502,GE
3183,2018-12-31,7.278846263885498,GE
3184,2019-01-02,7.740384578704834,GE
3185,2019-01-03,7.75,GE
3186,2019-01-04,7.913461685180664,GE
3187,2019-01-07,8.40384578704834,GE
3188,2019-01-08,8.230769157409668,GE
3189,2019-01-09,8.173076629638672,GE
3190,2019-01-10,8.59615421295166,GE
3191,2019-01-11,8.59615421295166,GE
3192,2019-01-14,8.557692527770996,GE
3193,2019-01-15,8.394230842590332,GE
3194,2019-01-16,8.634614944458008,GE
3195,2019-01-17,8.788461685180664,GE
3196,2019-01-18,8.711538314819336,GE
3197,2019-01-22,8.326923370361328,GE
3198,2019-01-23,8.394230842590332,GE
3199,2019-01-24,8.442307472229004,GE
3200,2019-01-25,8.807692527770996,GE
3201,2019-01-28,8.586538314819336,GE
3202,2019-01-29,8.557692527770996,GE
3203,2019-01-30,8.75,GE
3204,2019-01-31,9.769230842590332,GE
3205,2019-02-01,9.798076629638672,GE
3206,2019-02-04,9.817307472229004,GE
3207,2019-02-05,10.22115421295166,GE
3208,2019-02-06,10.067307472229004,GE
3209,2019-02-07,9.673076629638672,GE
3210,2019-02-08,9.432692527770996,GE
3211,2019-02-11,9.644230842590332,GE
3212,2019-02-12,9.59615421295166,GE
3213,2019-02-13,9.97115421295166,GE
3214,2019-02-14,9.65384578704834,GE
3215,2019-02-15,9.701923370361328,GE
3216,2019-02-19,9.740385055541992,GE
3217,2019-02-20,9.711538314819336,GE
3218,2019-02-21,9.644230842590332,GE
3219,2019-02-22,9.77884578704834,GE
3220,2019-02-25,10.40384578704834,GE
3221,2019-02-26,10.65999984741211,GE
3222,2019-02-27,10.880000114440918,GE
3223,2019-02-28,10.390000343322754,GE
3224,2019-03-01,10.270000457763672,GE
3225,2019-03-04,10.380000114440918,GE
3226,2019-03-05,9.890000343322754,GE
3227,2019-03-06,9.109999656677246,GE
3228,2019-03-07,9.449999809265137,GE
3229,2019-03-08,9.579999923706055,GE
3230,2019-03-11,9.899999618530273,GE
3231,2019-03-12,9.760000228881836,GE
3232,2019-03-13,10.020000457763672,GE
3233,2019-03-14,10.300000190734863,GE
3234,2019-03-15,9.960000038146973,GE
3235,2019-03-18,10.199999809265137,GE
3236,2019-03-19,10.1899995803833,GE
3237,2019-03-20,10.220000267028809,GE
3238,2019-03-21,10.270000457763672,GE
3239,2019-03-22,9.979999542236328,GE
3240,2019-03-25,9.880000114440918,GE
3241,2019-03-26,10.100000381469727,GE
3242,2019-03-27,9.960000038146973,GE
3243,2019-03-28,9.890000343322754,GE
3244,2019-03-29,9.989999771118164,GE
3245,2019-04-01,10.100000381469727,GE
3246,2019-04-02,10.239999771118164,GE
3247,2019-04-03,10.100000381469727,GE
3248,2019-04-04,10.029999732971191,GE
3249,2019-04-05,10.010000228881836,GE
3250,2019-04-08,9.489999771118164,GE
3251,2019-04-09,9.220000267028809,GE
3252,2019-04-10,9.15999984741211,GE
3253,2019-04-11,9.119999885559082,GE
3254,2019-04-12,9.0,GE
3255,2019-04-15,8.979999542236328,GE
3256,2019-04-16,9.140000343322754,GE
3257,2019-04-17,9.119999885559082,GE
3258,2019-04-18,9.350000381469727,GE
3259,2019-04-22,9.319999694824219,GE
3260,2019-04-23,9.329999923706055,GE
3261,2019-04-24,9.319999694824219,GE
3262,2019-04-25,9.119999885559082,GE
3263,2019-04-26,9.569999694824219,GE
3264,2019-04-29,9.729999542236328,GE
3265,2019-04-30,10.170000076293945,GE
3266,2019-05-01,10.100000381469727,GE
3267,2019-05-02,10.25,GE
3268,2019-05-03,10.5,GE
3269,2019-05-06,10.430000305175781,GE
3270,2019-05-07,10.109999656677246,GE
3271,2019-05-08,10.15999984741211,GE
3272,2019-05-09,10.039999961853027,GE
3273,2019-05-10,10.130000114440918,GE
3274,2019-05-13,9.869999885559082,GE
3275,2019-05-14,10.319999694824219,GE
3276,2019-05-15,10.260000228881836,GE
3277,2019-05-16,10.130000114440918,GE
3278,2019-05-17,10.0,GE
3279,2019-05-20,9.880000114440918,GE
3280,2019-05-21,9.960000038146973,GE
3281,2019-05-22,9.899999618530273,GE
3282,2019-05-23,9.5600004196167,GE
3283,2019-05-24,9.449999809265137,GE
3284,2019-05-28,9.359999656677246,GE
3285,2019-05-29,9.369999885559082,GE
3286,2019-05-30,9.470000267028809,GE
3287,2019-05-31,9.4399995803833,GE
3288,2019-06-03,9.529999732971191,GE
3289,2019-06-04,10.0,GE
3290,2019-06-05,9.890000343322754,GE
3291,2019-06-06,9.920000076293945,GE
3292,2019-06-07,9.979999542236328,GE
3293,2019-06-10,10.050000190734863,GE
3294,2019-06-11,10.119999885559082,GE
3295,2019-06-12,10.279999732971191,GE
3296,2019-06-13,10.3100004196167,GE
3297,2019-06-14,10.229999542236328,GE
3298,2019-06-17,10.050000190734863,GE
3299,2019-06-18,10.420000076293945,GE
3300,2019-06-19,10.34000015258789,GE
3301,2019-06-20,10.630000114440918,GE
3302,2019-06-21,10.479999542236328,GE
3303,2019-06-24,10.279999732971191,GE
3304,2019-06-25,10.220000267028809,GE
3305,2019-06-26,10.270000457763672,GE
3306,2019-06-27,10.399999618530273,GE
3307,2019-06-28,10.5,GE
3308,2019-07-01,10.630000114440918,GE
3309,2019-07-02,10.619999885559082,GE
3310,2019-07-03,10.609999656677246,GE
3311,2019-07-05,10.5,GE
3312,2019-07-08,10.199999809265137,GE
3313,2019-07-09,10.25,GE
3314,2019-07-10,10.199999809265137,GE
3315,2019-07-11,10.109999656677246,GE
3316,2019-07-12,10.369999885559082,GE
3317,2019-07-15,10.270000457763672,GE
3318,2019-07-16,10.380000114440918,GE
3319,2019-07-17,9.979999542236328,GE
3320,2019-07-18,10.0600004196167,GE
3321,2019-07-19,10.039999961853027,GE
3322,2019-07-22,10.210000038146973,GE
3323,2019-07-23,10.649999618530273,GE
3324,2019-07-24,10.680000305175781,GE
3325,2019-07-25,10.430000305175781,GE
3326,2019-07-26,10.510000228881836,GE
3327,2019-07-29,10.380000114440918,GE
3328,2019-07-30,10.520000457763672,GE
3329,2019-07-31,10.449999809265137,GE
3330,2019-08-01,10.079999923706055,GE
3331,2019-08-02,10.0,GE
3332,2019-08-05,9.65999984741211,GE
3333,2019-08-06,9.569999694824219,GE
3334,2019-08-07,9.460000038146973,GE
3335,2019-08-08,9.489999771118164,GE
3336,2019-08-09,9.149999618530273,GE
3337,2019-08-12,9.050000190734863,GE
3338,2019-08-13,9.350000381469727,GE
3339,2019-08-14,9.029999732971191,GE
3340,2019-08-15,8.010000228881836,GE
3341,2019-08-16,8.789999961853027,GE
3342,2019-08-19,8.670000076293945,GE
3343,2019-08-20,8.380000114440918,GE
3344,2019-08-21,8.15999984741211,GE
3345,2019-08-22,8.1899995803833,GE
3346,2019-08-23,7.96999979019165,GE
3347,2019-08-26,8.050000190734863,GE
3348,2019-08-27,7.929999828338623,GE
3349,2019-08-28,7.940000057220459,GE
3350,2019-08-29,8.109999656677246,GE
3351,2019-08-30,8.25,GE