File size: 180,044 Bytes
0c8779a |
1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 121 122 123 124 125 126 127 128 129 130 131 132 133 134 135 136 137 138 139 140 141 142 143 144 145 146 147 148 149 150 151 152 153 154 155 156 157 158 159 160 161 162 163 164 165 166 167 168 169 170 171 172 173 174 175 176 177 178 179 180 181 182 183 184 185 186 187 188 189 190 191 192 193 194 195 196 197 198 199 200 201 202 203 204 205 206 207 208 209 210 211 212 213 214 215 216 217 218 219 220 221 222 223 224 225 226 227 228 229 230 231 232 233 234 235 236 237 238 239 240 241 242 243 244 245 246 247 248 249 250 251 252 253 254 255 256 257 258 259 260 261 262 263 264 265 266 267 268 269 270 271 272 273 274 275 276 277 278 279 280 281 282 283 284 285 286 287 288 289 290 291 292 293 294 295 296 297 298 299 300 301 302 303 304 305 306 307 308 309 310 311 312 313 314 315 316 317 318 319 320 321 322 323 324 325 326 327 328 329 330 331 332 333 334 335 336 337 338 339 340 341 342 343 344 345 346 347 348 349 350 351 352 353 354 355 356 357 358 359 360 361 362 363 364 365 366 367 368 369 370 371 372 373 374 375 376 377 378 379 380 381 382 383 384 385 386 387 388 389 390 391 392 393 394 395 396 397 398 399 400 401 402 403 404 405 406 407 408 409 410 411 412 413 414 415 416 417 418 419 420 421 422 423 424 425 426 427 428 429 430 431 432 433 434 435 436 437 438 439 440 441 442 443 444 445 446 447 448 449 450 451 452 453 454 455 456 457 458 459 460 461 462 463 464 465 466 467 468 469 470 471 472 473 474 475 476 477 478 479 480 481 482 483 484 485 486 487 488 489 490 491 492 493 494 495 496 497 498 499 500 501 502 503 504 505 506 507 508 509 510 511 512 513 514 515 516 517 518 519 520 521 522 523 524 525 526 527 528 529 530 531 532 533 534 535 536 537 538 539 540 541 542 543 544 545 546 547 548 549 550 551 552 553 554 555 556 557 558 559 560 561 562 563 564 565 566 567 568 569 570 571 572 573 574 575 576 577 578 579 580 581 582 583 584 585 586 587 588 589 590 591 592 593 594 595 596 597 598 599 600 601 602 603 604 605 606 607 608 609 610 611 612 613 614 615 616 617 618 619 620 621 622 623 624 625 626 627 628 629 630 631 632 633 634 635 636 637 638 639 640 641 642 643 644 645 646 647 648 649 650 651 652 653 654 655 656 657 658 659 660 661 662 663 664 665 666 667 668 669 670 671 672 673 674 675 676 677 678 679 680 681 682 683 684 685 686 687 688 689 690 691 692 693 694 695 696 697 698 699 700 701 702 703 704 705 706 707 708 709 710 711 712 713 714 715 716 717 718 719 720 721 722 723 724 725 726 727 728 729 730 731 732 733 734 735 736 737 738 739 740 741 742 743 744 745 746 747 748 749 750 751 752 753 754 755 756 757 758 759 760 761 762 763 764 765 766 767 768 769 770 771 772 773 774 775 776 777 778 779 780 781 782 783 784 785 786 787 788 789 790 791 792 793 794 795 796 797 798 799 800 801 802 803 804 805 806 807 808 809 810 811 812 813 814 815 816 817 818 819 820 821 822 823 824 825 826 827 828 829 830 831 832 833 834 835 836 837 838 839 840 841 842 843 844 845 846 847 848 849 850 851 852 853 854 855 856 857 858 859 860 861 862 863 864 865 866 867 868 869 870 871 872 873 874 875 876 877 878 879 880 881 882 883 884 885 886 887 888 889 890 891 892 893 894 895 896 897 898 899 900 901 902 903 904 905 906 907 908 909 910 911 912 913 914 915 916 917 918 919 920 921 922 923 924 925 926 927 928 929 930 931 932 933 934 935 936 937 938 939 940 941 942 943 944 945 946 947 948 949 950 951 952 953 954 955 956 957 958 959 960 961 962 963 964 965 966 967 968 969 970 971 972 973 974 975 976 977 978 979 980 981 982 983 984 985 986 987 988 989 990 991 992 993 994 995 996 997 998 999 1000 1001 1002 1003 1004 1005 1006 1007 1008 1009 1010 1011 1012 1013 1014 1015 1016 1017 1018 1019 1020 1021 1022 1023 1024 1025 1026 1027 1028 1029 1030 1031 1032 1033 1034 1035 1036 1037 1038 1039 1040 1041 1042 1043 1044 1045 1046 1047 1048 1049 1050 1051 1052 1053 1054 1055 1056 1057 1058 1059 1060 1061 1062 1063 1064 1065 1066 1067 1068 1069 1070 1071 1072 1073 1074 1075 1076 1077 1078 1079 1080 1081 1082 1083 1084 1085 1086 1087 1088 1089 1090 1091 1092 1093 1094 1095 1096 1097 1098 1099 1100 1101 1102 1103 1104 1105 1106 1107 1108 1109 1110 1111 1112 1113 1114 1115 1116 1117 1118 1119 1120 1121 1122 1123 1124 1125 1126 1127 1128 1129 1130 1131 1132 1133 1134 1135 1136 1137 1138 1139 1140 1141 1142 1143 1144 1145 1146 1147 1148 1149 1150 1151 1152 1153 1154 1155 1156 1157 1158 1159 1160 1161 1162 1163 1164 1165 1166 1167 1168 1169 1170 1171 1172 1173 1174 1175 1176 1177 1178 1179 1180 1181 1182 1183 1184 1185 1186 1187 1188 1189 1190 1191 1192 1193 1194 1195 1196 1197 1198 1199 1200 1201 1202 1203 1204 1205 1206 1207 1208 1209 1210 1211 1212 1213 1214 1215 1216 1217 1218 1219 1220 1221 1222 1223 1224 1225 1226 1227 1228 1229 1230 1231 1232 1233 1234 1235 1236 1237 1238 1239 1240 1241 1242 1243 1244 1245 1246 1247 1248 1249 1250 1251 1252 1253 1254 1255 1256 1257 1258 1259 1260 1261 1262 1263 1264 1265 1266 1267 1268 1269 1270 1271 1272 1273 1274 1275 1276 1277 1278 1279 1280 1281 1282 1283 1284 1285 1286 1287 1288 1289 1290 1291 1292 1293 1294 1295 1296 1297 1298 1299 1300 1301 1302 1303 1304 1305 1306 1307 1308 1309 1310 1311 1312 1313 1314 1315 1316 1317 1318 1319 1320 1321 1322 1323 1324 1325 1326 1327 1328 1329 1330 1331 1332 1333 1334 1335 1336 1337 1338 1339 1340 1341 1342 1343 1344 1345 1346 1347 1348 1349 1350 1351 1352 1353 1354 1355 1356 1357 1358 1359 1360 1361 1362 1363 1364 1365 1366 1367 1368 1369 1370 1371 1372 1373 1374 1375 1376 1377 1378 1379 1380 1381 1382 1383 1384 1385 1386 1387 1388 1389 1390 1391 1392 1393 1394 1395 1396 1397 1398 1399 1400 1401 1402 1403 1404 1405 1406 1407 1408 1409 1410 1411 1412 1413 1414 1415 1416 1417 1418 1419 1420 1421 1422 1423 1424 1425 1426 1427 1428 1429 1430 1431 1432 1433 1434 1435 1436 1437 1438 1439 1440 1441 1442 1443 1444 1445 1446 1447 1448 1449 1450 1451 1452 1453 1454 1455 1456 1457 1458 1459 1460 1461 1462 1463 1464 1465 1466 1467 1468 1469 1470 1471 1472 1473 1474 1475 1476 1477 1478 1479 1480 1481 1482 1483 1484 1485 1486 1487 1488 1489 1490 1491 1492 1493 1494 1495 1496 1497 1498 1499 1500 1501 1502 1503 1504 1505 1506 1507 1508 1509 1510 1511 1512 1513 1514 1515 1516 1517 1518 1519 1520 1521 1522 1523 1524 1525 1526 1527 1528 1529 1530 1531 1532 1533 1534 1535 1536 1537 1538 1539 1540 1541 1542 1543 1544 1545 1546 1547 1548 1549 1550 1551 1552 1553 1554 1555 1556 1557 1558 1559 1560 1561 1562 1563 1564 1565 1566 1567 1568 1569 1570 1571 1572 1573 1574 1575 1576 1577 1578 1579 1580 1581 1582 1583 1584 1585 1586 1587 1588 1589 1590 1591 1592 1593 1594 1595 1596 1597 1598 1599 1600 1601 1602 1603 1604 1605 1606 1607 1608 1609 1610 1611 1612 1613 1614 1615 1616 1617 1618 1619 1620 1621 1622 1623 1624 1625 1626 1627 1628 1629 1630 1631 1632 1633 1634 1635 1636 1637 1638 1639 1640 1641 1642 1643 1644 1645 1646 1647 1648 1649 1650 1651 1652 1653 1654 1655 1656 1657 1658 1659 1660 1661 1662 1663 1664 1665 1666 1667 1668 1669 1670 1671 1672 1673 1674 1675 1676 1677 1678 1679 1680 1681 1682 1683 1684 1685 1686 1687 1688 1689 1690 1691 1692 1693 1694 1695 1696 1697 1698 1699 1700 1701 1702 1703 1704 1705 1706 1707 1708 1709 1710 1711 1712 1713 1714 1715 1716 1717 1718 1719 1720 1721 1722 1723 1724 1725 1726 1727 1728 1729 1730 1731 1732 1733 1734 1735 1736 1737 1738 1739 1740 1741 1742 1743 1744 1745 1746 1747 1748 1749 1750 1751 1752 1753 1754 1755 1756 1757 1758 1759 1760 1761 1762 1763 1764 1765 1766 1767 1768 1769 1770 1771 1772 1773 1774 1775 1776 1777 1778 1779 1780 1781 1782 1783 1784 1785 1786 1787 1788 1789 1790 1791 1792 1793 1794 1795 1796 1797 1798 1799 1800 1801 1802 1803 1804 1805 1806 1807 1808 1809 1810 1811 1812 1813 1814 1815 1816 1817 1818 1819 1820 1821 1822 1823 1824 1825 1826 1827 1828 1829 1830 1831 1832 1833 1834 1835 1836 1837 1838 1839 1840 1841 1842 1843 1844 1845 1846 1847 1848 1849 1850 1851 1852 1853 1854 1855 1856 1857 1858 1859 1860 1861 1862 1863 1864 1865 1866 1867 1868 1869 1870 1871 1872 1873 1874 1875 1876 1877 1878 1879 1880 1881 1882 1883 1884 1885 1886 1887 1888 1889 1890 1891 1892 1893 1894 1895 1896 1897 1898 1899 1900 1901 1902 1903 1904 1905 1906 1907 1908 1909 1910 1911 1912 1913 1914 1915 1916 1917 1918 1919 1920 1921 1922 1923 1924 1925 1926 1927 1928 1929 1930 1931 1932 1933 1934 1935 1936 1937 1938 1939 1940 1941 1942 1943 1944 1945 1946 1947 1948 1949 1950 1951 1952 1953 1954 1955 1956 1957 1958 1959 1960 1961 1962 1963 1964 1965 1966 1967 1968 1969 1970 1971 1972 1973 1974 1975 1976 1977 1978 1979 1980 1981 1982 1983 1984 1985 1986 1987 1988 1989 1990 1991 1992 1993 1994 1995 1996 1997 1998 1999 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 2025 2026 2027 2028 2029 2030 2031 2032 2033 2034 2035 2036 2037 2038 2039 2040 2041 2042 2043 2044 2045 2046 2047 2048 2049 2050 2051 2052 2053 2054 2055 2056 2057 2058 2059 2060 2061 2062 2063 2064 2065 2066 2067 2068 2069 2070 2071 2072 2073 2074 2075 2076 2077 2078 2079 2080 2081 2082 2083 2084 2085 2086 2087 2088 2089 2090 |
Date,Symbol,Open,High,Low,Close,Volume
2023-01-02,AAPL,151.13486915214233,151.09516802968997,150.83749243441477,151.09,459723
2023-01-03,AAPL,151.20909330125164,152.1959704115866,149.6007412672105,150.92,237541
2023-01-04,AAPL,152.61033470088645,153.34035034066747,151.98676037742825,152.31,404245
2023-01-05,AAPL,155.18939449891462,156.6470771382463,154.9490133106888,155.46,164323
2023-01-06,AAPL,155.21135438800704,156.67748770076105,153.1967240916008,155.09,191922
2023-01-09,AAPL,154.68212376768818,156.01321182684572,153.59963548325018,154.72,289139
2023-01-10,AAPL,158.74999671304656,158.32954688565474,156.4785409860013,157.98,280448
2023-01-11,AAPL,159.6805302652698,160.3415450382212,158.5040385224347,159.62,276659
2023-01-12,AAPL,158.66206432349634,160.5917822095755,157.67497277043455,158.78,335659
2023-01-13,AAPL,159.76897089936372,161.49988940050338,159.7716961797486,159.96,489678
2023-01-16,AAPL,159.27485551886693,160.24327411587342,158.4426736147818,159.13,429728
2023-01-17,AAPL,158.9079539588018,158.81128999561855,157.73513820262698,158.3,204537
2023-01-18,AAPL,158.96680298076157,159.4941210036696,158.10854326877276,158.89,440621
2023-01-19,AAPL,155.48331035016108,156.62391613517127,153.56331162355133,155.16,341983
2023-01-20,AAPL,152.28571153381304,153.51234852170555,151.06613466416627,151.81,142533
2023-01-23,AAPL,150.83033621975744,152.1328493390612,149.88660636153662,150.79,363972
2023-01-24,AAPL,148.71363411330975,150.4790599515369,148.06523721902937,148.86,101917
2023-01-25,AAPL,150.3433307557249,151.12331227040082,149.4031840560494,149.59,382762
2023-01-26,AAPL,147.7050121680558,148.1694079359139,146.98785568349842,147.87,132254
2023-01-27,AAPL,145.07388570115117,145.99788962582662,144.75878145391098,145.15,361987
2023-01-30,AAPL,149.16068262668355,148.48596760165714,147.80655340845394,148.18,467436
2023-01-31,AAPL,146.8304750471518,148.30047116960398,147.64192779113148,147.83,147362
2023-02-01,AAPL,147.43094581915344,149.7985192493021,147.34665805171647,148.06,382272
2023-02-02,AAPL,145.07792777983946,146.25578393126636,143.79503623042118,145.31,485925
2023-02-03,AAPL,145.1851798188505,145.39071620368532,143.7671166188332,144.32,342353
2023-02-06,AAPL,143.79005941149495,145.00689193045554,144.02530179622897,144.65,290455
2023-02-07,AAPL,141.458970867257,143.0645435720976,141.15465068465514,142.44,165545
2023-02-08,AAPL,142.40536767195448,143.76049233685575,142.90831837482617,143.3,182180
2023-02-09,AAPL,141.36708682122725,142.60237232903685,140.39608413915292,142.19,187958
2023-02-10,AAPL,140.78519354641253,142.98592158663195,140.6696189534969,141.71,495435
2023-02-13,AAPL,140.56956265371304,141.12376769529143,139.71479411935957,140.61,401953
2023-02-14,AAPL,144.57151441445464,145.67403097204084,143.2943596161416,144.41,478892
2023-02-15,AAPL,144.033373942138,144.60690922821712,144.15793137316763,144.49,105287
2023-02-16,AAPL,142.26657476795128,142.7535487870542,141.24305372272164,142.47,357665
2023-02-17,AAPL,143.40339867022286,144.76908050800026,143.49379852673198,144.22,108512
2023-02-20,AAPL,141.54274092765684,143.0640938337914,140.07562731807076,141.87,232414
2023-02-21,AAPL,142.43503838326905,143.74168249017472,142.05229158664463,142.39,208872
2023-02-22,AAPL,139.03454361436928,139.45543393355905,137.55589779226912,138.57,347754
2023-02-23,AAPL,135.02669272408596,136.91158182915447,134.82377474126199,136.02,193070
2023-02-24,AAPL,136.4446215330753,137.95903370279723,136.44323279642722,136.51,179767
2023-02-27,AAPL,137.68400575290977,138.12164218353118,137.36261375048772,138.09,197829
2023-02-28,AAPL,139.2356436433838,139.21218004894845,137.06472953059833,138.53,142078
2023-03-01,AAPL,138.8311066304685,140.03741411423846,136.75924498510207,138.4,468432
2023-03-02,AAPL,138.0782170689418,139.10643882042675,137.27367601036545,137.9,183524
2023-03-03,AAPL,134.59453129139354,135.71445426551082,133.4428134552345,135.04,327645
2023-03-06,AAPL,134.52067820411506,135.51104958465933,131.76448824579322,133.7,112219
2023-03-07,AAPL,131.97020135444063,134.42524545489877,131.16625212784982,132.88,362379
2023-03-08,AAPL,134.30893519735824,135.61979089447348,134.85471202368134,135.09,405073
2023-03-09,AAPL,135.6632602810807,137.17057967505144,134.4005393358289,135.88,227309
2023-03-10,AAPL,131.6988751145937,133.6415014563779,131.8106663351189,132.45,429588
2023-03-13,AAPL,134.11283139511883,134.00237582807796,131.22316802117584,133.2,239639
2023-03-14,AAPL,133.12597864428676,133.2639121584096,131.55928203368023,132.53,463978
2023-03-15,AAPL,130.79796530320363,131.9671209495514,131.03513220328213,131.28,296513
2023-03-16,AAPL,132.7771084579465,133.83431156679129,131.1496289039452,132.6,446699
2023-03-17,AAPL,135.72466103016015,135.64481987296134,134.11397760322757,134.76,435842
2023-03-20,AAPL,137.48839795626301,138.38372622650283,134.72584368583668,136.72,486594
2023-03-21,AAPL,135.3515968928844,136.48920523226792,133.19043508429095,135.15,348320
2023-03-22,AAPL,135.43744793435053,134.76986321141885,133.31773196395883,134.63,236487
2023-03-23,AAPL,136.3683698196267,136.67033644765633,135.13034710209655,135.39,267231
2023-03-24,AAPL,137.92670564578725,137.98229487300037,136.06627800464994,137.44,143925
2023-03-27,AAPL,135.7099728189658,137.76562398330685,136.39393902707997,136.58,237023
2023-03-28,AAPL,136.11316047285098,137.6702638622069,136.25127168179523,136.31,187388
2023-03-29,AAPL,134.87565147056648,134.661658378308,132.554083107557,134.2,108007
2023-03-30,AAPL,131.37113839161003,132.82371728976074,131.49049410463263,131.91,357802
2023-03-31,AAPL,134.29128503550123,134.01064972563813,132.8719457475618,133.63,158596
2023-04-03,AAPL,135.68067752406998,136.544677751573,134.49308522004765,136.44,483245
2023-04-04,AAPL,135.49389071429565,137.15695284697173,135.7263189962778,136.4,451005
2023-04-05,AAPL,138.27818122298248,139.23588854369197,137.91702043743337,138.51,355266
2023-04-06,AAPL,138.40346387485323,141.32096098140852,137.49358400075445,139.33,448884
2023-04-07,AAPL,139.05454052596664,139.03270470239528,137.91850310936206,138.14,115524
2023-04-10,AAPL,139.61241139158793,139.6271390989444,137.44083517977074,138.96,255002
2023-04-11,AAPL,142.74153937425973,143.30095001343332,140.16386886669443,142.14,493293
2023-04-12,AAPL,142.4295558459923,142.3475347882155,140.3674079784507,142.17,225501
2023-04-13,AAPL,144.8326480460731,147.32333147190963,144.09666416258716,145.4,382755
2023-04-14,AAPL,140.29652073335276,141.52992009118205,139.63187841001454,140.26,248056
2023-04-17,AAPL,142.19454814486068,143.5096756398817,141.49135603764336,142.0,114060
2023-04-18,AAPL,142.33006300172053,142.62095587634784,140.64148979025708,142.28,314057
2023-04-19,AAPL,141.30046673590306,142.5989557060104,140.0203561720966,141.78,405447
2023-04-20,AAPL,142.09049584862944,142.90537822679238,141.00913017490862,142.06,290279
2023-04-21,AAPL,138.17237268173724,139.83361288780216,137.70132011842708,138.19,306118
2023-04-24,AAPL,138.84267155161345,137.85247335951883,137.62411358317766,137.85,260359
2023-04-25,AAPL,139.45487229609242,139.2617062167065,138.48564106433633,138.66,139711
2023-04-26,AAPL,141.64676149643122,143.6824727486886,140.2818451052923,141.72,243026
2023-04-27,AAPL,141.02587476587024,141.72977308701243,139.93976254430456,140.78,435484
2023-04-28,AAPL,139.75574320818444,140.025052560488,137.44928025144424,139.26,318134
2023-05-01,AAPL,137.42973032046766,138.59965800403532,136.88065739854648,138.36,202974
2023-05-02,AAPL,141.07984288245567,142.23832925725603,139.9074791641708,140.29,249646
2023-05-03,AAPL,141.77025363283585,141.09005271185165,139.8224451623686,141.05,250168
2023-05-04,AAPL,140.0048641955474,141.56436045001448,139.2189890912037,140.09,167728
2023-05-05,AAPL,140.99233953216077,142.74719960957702,140.05550053846278,141.21,265088
2023-05-08,AAPL,141.05591874971262,141.99731343212773,140.03386175332295,141.51,111246
2023-05-09,AAPL,143.50335365666075,144.89311688722609,141.93760823799244,143.55,489940
2023-05-10,AAPL,141.3287533270665,142.42585828875877,140.55252534718656,142.24,192263
2023-05-11,AAPL,142.394387066694,142.20409453286416,141.18205025085595,141.69,497234
2023-05-12,AAPL,140.0708447368371,142.57580397658452,140.9377688001653,141.0,111302
2023-05-15,AAPL,137.83810273073976,139.9093723840671,136.70141052967045,138.18,429650
2023-05-16,AAPL,139.733178976638,140.08697282531958,138.65731254748846,138.87,141157
2023-05-17,AAPL,139.9604253090469,140.50367686364098,138.86016082277408,139.49,154917
2023-05-18,AAPL,139.16278192115504,139.91860804123795,139.5923657317513,139.6,323810
2023-05-19,AAPL,138.73529818792176,139.35621806615828,137.86666103519676,139.23,196646
2023-05-22,AAPL,135.51016427963606,136.73529805694713,136.16573597705755,136.5,445266
2023-05-23,AAPL,136.15142858569948,136.2147146001922,134.44943518061666,135.76,386663
2023-05-24,AAPL,134.26756716334634,135.85334900379382,133.1865147656643,135.17,443054
2023-05-25,AAPL,133.73520503880152,134.43181905102196,133.52465825677996,133.67,482574
2023-05-26,AAPL,134.37424394518408,134.142643537178,133.29584397609707,133.45,433468
2023-05-29,AAPL,133.5689377201089,134.82811066439453,133.66923981466664,134.35,367552
2023-05-30,AAPL,139.0189598619361,139.2494484935034,136.4972269714973,138.23,159379
2023-05-31,AAPL,139.66295067029012,140.3305722164658,138.24894026241734,138.68,125053
2023-06-01,AAPL,138.41303405247845,139.84940707694295,138.5692443601393,139.29,231994
2023-06-02,AAPL,140.00581253827494,141.12477403820446,139.10298918674604,139.24,198723
2023-06-05,AAPL,135.53215804088723,137.2466733234477,133.97368941748223,135.5,151356
2023-06-06,AAPL,136.36302743888916,135.87352842270423,134.73338731448112,135.55,372933
2023-06-07,AAPL,135.91263788383915,137.3425519135142,134.25150253387832,135.77,459864
2023-06-08,AAPL,141.12422402021315,141.94917476463556,138.99278431130642,140.8,428800
2023-06-09,AAPL,140.59755781599478,141.64315072434283,140.0444737057974,140.51,406172
2023-06-12,AAPL,141.9489857606147,142.00208552611636,139.6052079393201,141.22,426628
2023-06-13,AAPL,141.7178198379074,142.25230599836402,141.13181221984348,141.25,132154
2023-06-14,AAPL,139.05252062436082,139.80435755485843,137.2123052236395,139.01,313942
2023-06-15,AAPL,142.1363216081031,142.4794652375199,140.09846290488252,141.4,364480
2023-06-16,AAPL,142.49057106451068,144.25590010554527,141.2515465517233,143.0,465821
2023-06-19,AAPL,143.99468131940506,146.0286076128181,144.67962320088685,144.68,429923
2023-06-20,AAPL,142.28080021066015,144.02496238511887,142.62183785928804,142.96,381173
2023-06-21,AAPL,145.53801775749048,147.31284413465747,145.09048122514702,145.87,421345
2023-06-22,AAPL,142.63738006260203,143.442556098551,142.40099419325057,143.16,132265
2023-06-23,AAPL,145.30018070101949,144.8639649818045,143.98653923415299,144.44,465060
2023-06-26,AAPL,148.13166818765717,150.55747000814853,148.1567761202656,148.92,343322
2023-06-27,AAPL,147.43798147607916,147.68505595569283,146.7823025759995,147.04,274944
2023-06-28,AAPL,145.38844307957,146.05578764995224,145.18447774146793,146.01,146197
2023-06-29,AAPL,147.0632742655407,146.6075822993361,144.6952913416815,146.3,487877
2023-06-30,AAPL,146.32263057636982,145.84722886899263,144.4418598737933,145.4,254782
2023-07-03,AAPL,142.33094001753997,144.3146457757892,142.36399982210958,142.4,260558
2023-07-04,AAPL,143.38814296045626,143.7760828578617,141.7871119168415,142.63,171907
2023-07-05,AAPL,139.62029034150945,142.47546148095253,140.5556499678183,140.61,491020
2023-07-06,AAPL,142.2998938348162,142.81032670099324,139.7275131785864,141.66,302967
2023-07-07,AAPL,139.37725032304982,140.8787088802757,139.66509208115426,139.92,426579
2023-07-10,AAPL,143.93740261853873,143.7474553823882,141.70462334733875,143.12,402775
2023-07-11,AAPL,140.65224022296022,142.86274188886676,139.70444735421583,141.65,491182
2023-07-12,AAPL,141.22236347007953,141.38839604923507,139.45792189666687,141.11,332604
2023-07-13,AAPL,143.34327160756987,144.62652325458544,141.4313692497476,142.83,382247
2023-07-14,AAPL,139.9873766613958,142.12866481028257,138.79107818099845,140.47,164772
2023-07-17,AAPL,140.4162657291746,141.66506289575346,139.06640261347874,141.03,226108
2023-07-18,AAPL,142.90819644893597,145.6455950552026,142.49731100549295,143.74,114382
2023-07-19,AAPL,140.28286715300658,142.28040153483113,139.51163038634135,140.63,184291
2023-07-20,AAPL,141.21968862461765,142.43261377167008,139.84352377907342,141.1,463339
2023-07-21,AAPL,140.95168771356052,141.96352382225055,140.6546482264769,141.72,234828
2023-07-24,AAPL,143.1333907239736,144.33646804609614,142.10982178818057,143.38,382753
2023-07-25,AAPL,140.02814480930545,142.0222151096935,140.11031558405486,141.01,247550
2023-07-26,AAPL,139.0973588409997,138.92510271673078,138.0231136342334,138.46,332050
2023-07-27,AAPL,138.8668974361864,139.76993078871863,139.36950554697665,139.61,437827
2023-07-28,AAPL,139.86668589653118,141.8534472609434,140.1633181289355,140.3,486858
2023-07-31,AAPL,139.93685543747645,141.14407010424878,140.3733684324936,140.9,230330
2023-08-01,AAPL,141.564481567785,142.88858150112353,141.60775287132853,141.7,171315
2023-08-02,AAPL,141.12024300548242,142.31289834776732,139.30565844016124,140.44,439978
2023-08-03,AAPL,140.7843024228904,142.7522103851961,140.43234310595295,141.0,488349
2023-08-04,AAPL,141.04899464684766,142.24550524749853,140.04093038382592,141.69,114153
2023-08-07,AAPL,140.86739766810106,142.06289727510256,140.21151825402325,140.36,176325
2023-08-08,AAPL,144.7676139637415,144.19066501224097,143.73729701131703,144.19,340773
2023-08-09,AAPL,144.58750695061514,145.27537561922654,143.77950770581973,145.24,155318
2023-08-10,AAPL,143.49170821708196,144.15510632768573,141.752383407233,142.95,494030
2023-08-11,AAPL,145.2645957765127,145.09959643828907,144.24101745750167,144.37,477177
2023-08-14,AAPL,141.85275517386455,143.2929216823183,140.7655210856756,142.52,176077
2023-08-15,AAPL,144.73196858506427,145.31888218135776,142.43547647434764,144.19,452618
2023-08-16,AAPL,147.02714400920527,146.99356491118374,145.94918399224846,146.61,233515
2023-08-17,AAPL,145.01714777687016,145.49351070133096,144.38918831330088,145.07,306988
2023-08-18,AAPL,146.2058409211176,148.05920317403772,145.11194328329967,147.09,435463
2023-08-21,AAPL,147.16938883551572,149.52850708868775,146.76764765681372,148.02,225885
2023-08-22,AAPL,150.46482931839728,150.99899550281518,148.69736695886388,149.76,471921
2023-08-23,AAPL,154.6402967455013,154.25471009647367,151.98369563289614,153.66,117368
2023-08-24,AAPL,153.62210451437352,154.13067435501785,152.69941932328538,153.27,246400
2023-08-25,AAPL,151.75191661402064,152.20132951710002,151.0016348132073,151.86,288014
2023-08-28,AAPL,150.47514728680383,150.32925962867418,149.64444664902334,150.18,191751
2023-08-29,AAPL,148.8387917184571,150.21539208148832,147.07167830682255,148.65,330203
2023-08-30,AAPL,148.35722452081126,149.1207748183764,147.44330130872956,148.59,389450
2023-08-31,AAPL,148.51125228914802,149.7355327757025,148.06234985971986,149.38,270987
2023-09-01,AAPL,150.67302589481488,151.41323611113864,149.5253855003212,150.03,399363
2023-09-04,AAPL,151.53366705847745,153.02610334857437,151.34954939724537,151.79,311951
2023-09-05,AAPL,152.54757128671417,153.17637925202692,150.93325074203412,151.91,295716
2023-09-06,AAPL,154.42501749937676,155.37778920969322,153.44486850181434,154.92,160279
2023-09-07,AAPL,153.49205895969126,154.95529107712537,153.4395204849597,154.49,415172
2023-09-08,AAPL,159.3478765665535,160.47160525957128,159.96470864490865,160.03,466407
2023-09-11,AAPL,161.31707883353715,161.72750519132458,159.64289698735942,161.38,100126
2023-09-12,AAPL,160.65860726991568,161.08144734512334,159.64062621296975,159.77,414473
2023-09-13,AAPL,156.92438723938744,159.4160317704988,155.8083510325585,157.72,127632
2023-09-14,AAPL,159.49841954892312,160.23863493935332,158.73971608344544,158.79,296382
2023-09-15,AAPL,158.49404819242372,160.02418726752109,157.05109908773858,158.44,209945
2023-09-18,AAPL,160.62184153159978,160.7795968581704,159.80558587257644,159.97,417320
2023-09-19,AAPL,160.61674886198,162.328151590744,159.19864684112974,161.02,350869
2023-09-20,AAPL,161.64989432934493,161.67847248088955,160.0411335275489,160.97,317138
2023-09-21,AAPL,159.92564556003362,160.43100924393727,159.10495245036597,159.38,275399
2023-09-22,AAPL,155.91010736606285,157.4132696930697,155.7683686004203,156.45,234869
2023-09-25,AAPL,154.91267025281877,156.0037742902877,155.32035064930648,155.65,278954
2023-09-26,AAPL,158.20610864506457,158.24415752067125,157.1288361768858,157.47,244790
2023-09-27,AAPL,158.92647330688027,159.92764455096471,156.10378335965711,158.0,134560
2023-09-28,AAPL,154.66260462749503,156.0971605154299,154.7095077754304,155.6,438733
2023-09-29,AAPL,156.51254013394737,156.317607472559,154.4723954721893,156.05,384260
2023-10-02,AAPL,157.73904902189562,157.75716124324785,155.6407888776446,156.92,232717
2023-10-03,AAPL,155.96472018418498,156.8306754717203,153.89714727532322,155.25,278595
2023-10-04,AAPL,156.58904094454041,156.82429645955995,155.39661312305591,155.66,224085
2023-10-05,AAPL,156.4001881568762,157.24194965447649,155.41163110636901,155.88,479862
2023-10-06,AAPL,153.57459752476183,154.06938969634936,152.11649932969112,153.69,381400
2023-10-09,AAPL,154.13390398099025,155.74789638601544,152.56846758705043,154.51,200158
2023-10-10,AAPL,155.37148548087623,156.37700078982294,155.2046487148027,155.73,284245
2023-10-11,AAPL,158.43884534522823,159.65860673190954,157.44686247049793,157.99,268502
2023-10-12,AAPL,160.6916740240619,161.45859761202146,159.2542057343782,160.2,481863
2023-10-13,AAPL,156.95071828709743,157.9477125555506,155.58231937428914,157.55,430388
2023-10-16,AAPL,156.50624562698107,155.8992333596882,155.23208210834707,155.77,242766
2023-10-17,AAPL,157.3298480804045,156.98526641857407,156.08605618073148,156.9,418408
2023-10-18,AAPL,158.15550057268678,158.77281713530027,156.247039968753,158.03,157545
2023-10-19,AAPL,159.10306492020501,159.69170227330864,159.15415793475728,159.16,401368
2023-10-20,AAPL,167.04646561157992,168.25218024692504,166.88046807002286,166.96,460089
2023-10-23,AAPL,167.52849147655854,169.20866766995724,167.00185664585757,168.21,113224
2023-10-24,AAPL,169.98740249855257,171.1120385560108,168.76523967057432,170.58,140738
2023-10-25,AAPL,171.77232898081238,172.88847555590036,172.11228667919616,172.59,425875
2023-10-26,AAPL,173.29731607632223,174.24439952537492,173.0507164506386,173.99,280760
2023-10-27,AAPL,173.36738726921058,175.18932078428085,172.55906939668438,173.46,339690
2023-10-30,AAPL,175.14070878745653,175.56695593680973,174.134057307809,175.08,239649
2023-10-31,AAPL,172.66572378495664,174.93342129582194,172.3849606085405,173.63,108070
2023-11-01,AAPL,173.85359565572804,174.88137185597253,172.3205124740186,173.26,226161
2023-11-02,AAPL,171.97833594668694,173.61816262236945,171.49506371735507,172.39,108666
2023-11-03,AAPL,173.47367206991981,174.36913046329389,171.70142315913748,172.65,419905
2023-11-06,AAPL,178.31502252722754,178.16478744305695,176.1982651174579,177.38,398512
2023-11-07,AAPL,173.11091774935332,175.6524443812979,172.66598502329728,173.74,237855
2023-11-08,AAPL,175.1441945815313,175.4862900083562,173.511728004699,175.22,141914
2023-11-09,AAPL,171.09246367033285,172.29429905931508,171.99100629301267,172.09,301579
2023-11-10,AAPL,171.44665453024484,172.56738429241489,169.58336585705396,171.25,227738
2023-11-13,AAPL,173.74461289652535,175.41566228282653,171.84215077477654,173.53,346965
2023-11-14,AAPL,173.24507991120674,175.36776692327265,173.18018395693807,173.75,429670
2023-11-15,AAPL,171.8168253451664,171.8528337188761,170.7742960899683,171.7,382100
2023-11-16,AAPL,169.82108028488747,170.92873542786944,169.49292302292514,170.37,318967
2023-11-17,AAPL,171.1516509381564,173.69063776967565,171.39298033129174,171.83,408384
2023-11-20,AAPL,170.77303893360454,170.97611686560157,169.67640630582736,170.47,483152
2023-11-21,AAPL,170.65185092790415,172.56234084757384,170.9112244556583,171.0,194270
2023-11-22,AAPL,171.37052787777125,172.8402643918574,170.63435585443654,171.19,366901
2023-11-23,AAPL,169.85649349794332,170.98090420692196,168.35663564909856,169.99,119097
2023-11-24,AAPL,175.3487028148058,175.1526978196966,173.8108753964742,174.38,241467
2023-11-27,AAPL,175.03916128533515,176.64024886483952,174.10358666250352,175.74,247313
2023-11-28,AAPL,171.7191971932716,172.24392938873072,170.72680107079114,171.79,466036
2023-11-29,AAPL,172.63091325271867,174.0487818322577,170.5102746452777,172.27,258768
2023-11-30,AAPL,170.83109016775992,171.9412393134595,169.89044089147117,171.04,346726
2023-12-01,AAPL,173.7993997037414,174.6149188809122,172.7906635538705,172.85,432624
2023-12-04,AAPL,171.80377525585388,171.57138695981257,170.00915958490583,171.36,146163
2023-12-05,AAPL,171.54396771512899,173.20655054200026,171.14029286395285,171.23,119816
2023-12-06,AAPL,172.85411853522245,173.22654617488723,171.43880596203374,172.34,333619
2023-12-07,AAPL,175.07529727607744,174.2656616407882,172.31114661105377,174.17,414997
2023-12-08,AAPL,172.6856373059693,171.9460436964749,171.5395921213243,171.87,255989
2023-12-11,AAPL,171.74857061625283,172.7924145149637,170.52025529411694,171.3,196731
2023-12-12,AAPL,170.94832327820257,171.76807106840735,168.99027938230304,170.45,252638
2023-12-13,AAPL,168.54184414807028,170.85426111625517,167.4854828878103,169.25,306524
2023-12-14,AAPL,172.08558480898532,173.0907350679056,171.53811399051497,172.88,162823
2023-12-15,AAPL,173.93180900368833,173.86114173407108,173.27365349161767,173.79,251878
2023-12-18,AAPL,170.40673527388108,172.38715857889517,170.02078429416758,171.37,306592
2023-12-19,AAPL,173.2647127631032,174.07519046296554,172.70654471779184,173.3,101759
2023-12-20,AAPL,177.07069915983774,178.57389387334192,176.21314154036253,177.65,357164
2023-12-21,AAPL,179.50203313528968,181.79317681774054,177.90193374482993,179.81,454518
2023-12-22,AAPL,177.42160947158592,178.81149991534136,175.42721309778742,176.87,233554
2023-12-25,AAPL,176.88247500846478,177.8846307793464,174.27423899417516,176.0,386586
2023-12-26,AAPL,177.78483254429267,180.20768535353534,178.6357923136482,178.64,193501
2023-12-27,AAPL,177.38848441195287,178.02968272051376,175.88485575053681,177.32,364223
2023-12-28,AAPL,179.0750669716392,179.13426186052556,176.6508248862695,178.31,495933
2023-12-29,AAPL,179.12501706888085,181.05923208743786,179.87888252491064,179.96,159676
2024-01-01,AAPL,178.85902809379368,179.87106891280968,176.46680454542354,178.21,317516
2024-01-02,AAPL,177.90560270185654,178.32742566503654,177.67661154337992,178.19,273532
2024-01-03,AAPL,171.44418940443867,172.64859377176978,170.4694157960439,171.8,190397
2024-01-04,AAPL,170.8149327726296,170.02523532691856,168.2592902419532,169.86,172847
2024-01-05,AAPL,168.85171817972457,170.479315173147,168.12467097388128,169.45,193607
2024-01-08,AAPL,167.44638788164536,168.85780164801247,166.8754304158535,167.06,320178
2024-01-09,AAPL,171.0628814560197,171.98496984912785,169.22735696227926,170.42,249521
2024-01-10,AAPL,166.74236699055854,168.11568483508623,166.5608326865557,167.66,164077
2024-01-11,AAPL,167.22077091670883,168.83198169919757,165.07935746385147,166.88,400402
2024-01-12,AAPL,168.14309994871067,168.57470079609286,166.4315205407116,167.24,279374
2024-01-15,AAPL,169.46843993345612,170.2408553987948,169.5778378058259,170.22,357009
2024-01-16,AAPL,168.24244260537006,167.96082696937043,165.95029847112707,167.45,237717
2024-01-17,AAPL,170.06955327475387,170.40142659983982,169.0546493478332,169.88,481915
2024-01-18,AAPL,170.23320916372495,170.1385086125717,168.70780764998986,170.0,138000
2024-01-19,AAPL,168.3658883497312,170.05965303615184,166.84709981975078,168.14,126737
2024-01-22,AAPL,168.75767177267463,170.11651058915186,167.38392187127977,169.16,373629
2024-01-23,AAPL,170.53040363059893,171.45162919474376,168.4626151953618,169.66,400709
2024-01-24,AAPL,169.45470092526207,169.20443100688925,167.55569278007601,168.56,481758
2024-01-25,AAPL,169.0506093204279,169.05046714086566,168.522257347207,168.8,427299
2024-01-26,AAPL,168.69684545188323,169.07867221981243,167.89852478664258,168.13,286240
2024-01-29,AAPL,168.6745159717623,168.67791326942861,168.14135686943382,168.45,152487
2024-01-30,AAPL,169.84879689514807,170.85203100595507,169.53630303734582,169.88,492092
2024-01-31,AAPL,173.47164023659852,174.99059436243883,171.87424581467275,173.15,374486
2024-02-01,AAPL,170.87600290518392,171.81153628366843,169.28803749945087,170.77,402950
2024-02-02,AAPL,175.33495172526383,176.37299945379016,174.08001695414714,175.14,410914
2024-02-05,AAPL,171.90766510683773,171.65327687394762,169.681964534909,171.34,178623
2024-02-06,AAPL,171.09180766289796,171.21747125175995,169.14747354653272,171.13,465321
2024-02-07,AAPL,171.49150821218495,172.6316159243596,170.76997474176127,172.41,493170
2024-02-08,AAPL,172.397998961979,174.26706315136872,171.6802352526481,173.07,437773
2024-02-09,AAPL,171.8072144329791,172.12002339798462,170.86501460112572,171.93,483137
2024-02-12,AAPL,172.05965311974813,172.36198577988264,170.7122938566506,171.61,283675
2024-02-13,AAPL,170.90655729662035,171.82018388091632,170.5512152389109,170.72,489088
2024-02-14,AAPL,169.94058837174688,170.41730559725968,168.8412625032106,169.64,313046
2024-02-15,AAPL,171.39855785715258,171.7673676029306,169.61973072643573,171.44,205947
2024-02-16,AAPL,172.49148404388447,172.8075826150282,170.64395474018687,172.26,388543
2024-02-19,AAPL,170.6280348756293,172.82663506569716,170.5378972699766,170.97,228177
2024-02-20,AAPL,172.81036518539332,174.2219645511727,171.93678443060557,172.87,316454
2024-02-21,AAPL,174.0785581311899,174.58209567735977,171.9565535948829,173.59,209575
2024-02-22,AAPL,176.05366555794623,175.3354297799738,175.17523089042896,175.31,473048
2024-02-23,AAPL,176.53731066791278,178.6548308009789,175.89521482866266,176.67,307606
2024-02-26,AAPL,174.19732331541474,176.4529098697893,173.4063175262521,175.11,392822
2024-02-27,AAPL,173.4133450882936,174.7238449546899,173.28220427165977,174.09,176218
2024-02-28,AAPL,174.73172227858308,177.44853731999567,175.53477071053712,175.69,163230
2024-02-29,AAPL,177.31652603847465,177.52686324058362,175.9249312629355,177.01,345756
2024-03-01,AAPL,176.7346292507102,178.1580331583655,175.34651501016342,177.07,436199
2024-03-04,AAPL,177.48495727143873,178.67214152745964,176.2194289140937,177.4,262552
2024-03-05,AAPL,180.0465536935676,180.50212674290745,179.60744178357155,180.06,434402
2024-03-06,AAPL,178.13305297910486,180.9267945576012,178.20152075972524,178.97,139986
2024-03-07,AAPL,179.97652272224764,181.66638381195799,179.2697532776361,180.17,255232
2024-03-08,AAPL,179.30112224984467,180.97562645102215,178.70146729235896,179.86,447739
2024-03-11,AAPL,179.3667995773353,179.8911891963506,178.01129794849479,179.53,201358
2024-03-12,AAPL,181.22715656068448,181.92771641399605,181.62225276471872,181.82,427073
2024-03-13,AAPL,184.2609048125539,184.22011966504198,181.80069593396487,183.58,173506
2024-03-14,AAPL,184.64838667315652,186.80637467182683,185.27538059396787,185.3,134911
2024-03-15,AAPL,188.93156110297394,188.54866259660403,187.26989533065148,188.01,449271
2024-03-18,AAPL,187.99181473229388,189.239112440991,188.1051593800547,188.16,306111
2024-03-19,AAPL,190.3124905840381,191.07589435346148,188.83405154930944,189.62,475597
2024-03-20,AAPL,189.3575296364119,189.31588742929293,188.04837480225333,189.1,184458
2024-03-21,AAPL,190.3207005973315,191.22059603223175,188.82663722683697,189.85,112175
2024-03-22,AAPL,190.22544777613356,189.8737417754201,189.35874330594348,189.69,481379
2024-03-25,AAPL,189.98968976378603,191.91025948425397,188.68851897980878,189.98,416915
2024-03-26,AAPL,191.35660104672658,192.24678826012988,191.18044309899068,191.27,489301
2024-03-27,AAPL,189.75799173561745,190.03135221541976,188.20618635973517,189.73,221300
2024-03-28,AAPL,194.19611675618017,194.7047672720671,192.12671113201293,194.02,186925
2024-03-29,AAPL,191.16878889151303,192.93683289859052,191.43046234569778,192.11,344446
2024-04-01,AAPL,189.57103033969804,191.29637002215307,188.74552123657134,189.78,166358
2024-04-02,AAPL,192.41237742712232,193.6868475721532,191.44217944388237,192.2,147057
2024-04-03,AAPL,194.07544713051172,195.10388101067466,193.86657921939187,193.88,368294
2024-04-04,AAPL,195.81591218921125,195.44186142511697,194.45825099420975,195.23,366569
2024-04-05,AAPL,196.89001867766422,196.88313874317535,194.9965594814773,196.58,354726
2024-04-08,AAPL,197.64426663268134,196.84751384129112,195.46802231563302,196.66,378176
2024-04-09,AAPL,194.5277090572173,196.1143455665751,194.7574801707697,194.96,102198
2024-04-10,AAPL,194.93830205933247,196.9742768830228,193.52572102061242,195.22,284466
2024-04-11,AAPL,193.7276943037356,194.82760102450956,192.89782931022953,193.96,267292
2024-04-12,AAPL,195.94162561404048,196.33169634791548,194.32655327651065,196.01,244931
2024-04-15,AAPL,196.4919961275624,196.93608465029791,194.65955696242995,195.82,262491
2024-04-16,AAPL,193.74158418791842,195.89350443373144,193.15062311032412,194.27,481009
2024-04-17,AAPL,194.27200041407085,195.20342412302585,193.50948162960597,193.72,360910
2024-04-18,AAPL,194.4606203661715,196.41290155935005,194.31528053372276,194.65,123236
2024-04-19,AAPL,193.82371076732403,194.17580419449774,191.67594948700682,193.62,187955
2024-04-22,AAPL,192.34508106645262,192.46790773453557,191.62302650649048,192.08,316586
2024-04-23,AAPL,192.41569727437786,194.42963297188388,190.71509576401925,192.67,203145
2024-04-24,AAPL,193.2852304104116,194.57512062555602,192.19617458695146,193.26,246430
2024-04-25,AAPL,192.1660623492954,192.9618578600151,192.06842190587213,192.34,330785
2024-04-26,AAPL,190.63826557237323,192.984696101145,191.30139559449262,191.5,194914
2024-04-29,AAPL,191.93433077763365,193.69023676896074,191.64227185858851,192.06,465014
2024-04-30,AAPL,188.46478678510712,190.49995648068227,187.41872533994933,189.27,307990
2024-05-01,AAPL,186.36004159816065,187.92576821975985,185.72169955134356,186.55,478387
2024-05-02,AAPL,185.40583679966358,185.97051980888534,184.42913146401418,185.22,114596
2024-05-03,AAPL,185.048829798687,185.96739133468606,184.26358747785963,184.89,232351
2024-05-06,AAPL,185.93524255801665,186.65831834145234,185.31587629886684,185.61,294269
2024-05-07,AAPL,187.85052301590926,190.35609558226153,187.68429760561517,188.66,473640
2024-05-08,AAPL,190.78424649106086,192.15992796056435,190.2199044349777,190.48,492417
2024-05-09,AAPL,189.88429611339288,191.92536093869407,188.58903952723534,190.26,238155
2024-05-10,AAPL,190.1180918922742,190.34206322852492,189.57920602744937,190.32,220674
2024-05-13,AAPL,189.1259725078454,189.90909096893776,187.6603928644364,188.41,482451
2024-05-14,AAPL,187.49806080825908,189.997352780222,187.5319871430337,188.48,357529
2024-05-15,AAPL,188.17682526668122,189.35675764571027,187.1117445736685,188.0,340469
2024-05-16,AAPL,188.9374279602002,190.2525293157829,186.75028405388136,188.74,356713
2024-05-17,AAPL,186.98331955268714,188.87394074299343,186.0992377575634,187.19,119063
2024-05-20,AAPL,187.80405571421667,189.27063810820357,188.15359659242026,188.33,167642
2024-05-21,AAPL,190.9593480765231,192.4941004269769,190.27624531684614,191.49,190093
2024-05-22,AAPL,192.1474193393215,191.62942811382277,191.07683141426023,191.38,317215
2024-05-23,AAPL,192.16404874756572,193.05075176609472,192.21812471053732,192.28,282992
2024-05-24,AAPL,193.42177872597833,195.04673035982356,191.8185156926455,193.76,259601
2024-05-27,AAPL,192.95755514766282,194.62079955229456,191.51292221693086,193.06,135954
2024-05-28,AAPL,193.94878080291875,194.04441819538243,191.6497820151725,193.61,127856
2024-05-29,AAPL,193.0215131364895,194.00564579831845,192.7742431039555,193.73,102573
2024-05-30,AAPL,193.92886767042748,195.356084009001,192.96548493770206,194.03,135367
2024-05-31,AAPL,192.7557687422208,192.58375976704983,192.24332608816175,192.58,337804
2024-06-03,AAPL,193.62716670970286,193.08674516861464,192.2361851466648,192.73,461752
2024-06-04,AAPL,193.33505556415085,193.8881427606879,192.15290157019436,193.83,422918
2024-06-05,AAPL,196.5485014958325,197.16377023570976,196.11762870576482,196.83,123752
2024-06-06,AAPL,198.60871717984483,199.212638559851,197.19637005240716,198.85,417173
2024-06-07,AAPL,203.46107631528977,204.0253471895008,201.83197255142593,203.25,248757
2024-06-10,AAPL,201.53346410608,202.6246542493731,201.46565814945626,201.82,492426
2024-06-11,AAPL,203.72702385059938,205.40852494122046,202.64510726776052,203.66,413837
2024-06-12,AAPL,204.69358065969004,205.15021942499766,202.77522535696255,204.13,216739
2024-06-13,AAPL,209.02077118822442,210.0568095312246,208.13992557039236,208.61,418105
2024-06-14,AAPL,206.98273729302517,207.2982747158406,205.42862297895985,207.09,338009
2024-06-17,AAPL,206.23843235534832,205.9608775109274,204.42034468490962,205.51,356028
2024-06-18,AAPL,204.52628049918772,205.81588688195734,204.0795158991148,204.41,307980
2024-06-19,AAPL,200.34981167900443,200.37560792093706,199.1040311476708,200.27,356609
2024-06-20,AAPL,198.3883755318783,200.2931953244875,197.32057239168816,199.32,488822
2024-06-21,AAPL,198.87338596071433,199.09873793132587,197.59895701667318,197.9,436676
2024-06-24,AAPL,197.54594161705927,199.50429128810498,196.66648613976096,198.3,444138
2024-06-25,AAPL,198.5422618248553,199.12586562253608,198.6653819936249,199.08,418277
2024-06-26,AAPL,202.03339367448305,203.57421600845836,201.36522334107983,202.93,423412
2024-06-27,AAPL,205.21000593367384,206.20298130209832,203.4608441537572,204.93,288456
2024-06-28,AAPL,203.32940235394537,204.1779994722985,203.27902122879914,203.88,131653
2024-07-01,AAPL,201.54002087494544,203.5708312966561,201.5283537648711,202.18,257729
2024-07-02,AAPL,202.4471111684465,204.76185041762736,201.68495721607417,203.27,328504
2024-07-03,AAPL,199.93661791424802,202.6939383808923,199.80710897622535,200.73,221829
2024-07-04,AAPL,204.65934140088518,204.90968398971282,203.0283639425764,204.49,228377
2024-07-05,AAPL,207.3264157317332,208.60026133533222,206.65403170526832,206.95,101622
2024-07-08,AAPL,205.9047579769288,207.15059315383732,204.4048844361969,206.11,148756
2024-07-09,AAPL,202.73979416318414,203.52692519228836,201.35823056663537,202.78,140809
2024-07-10,AAPL,205.96193547196597,205.83475351465037,203.77611438233035,205.59,116725
2024-07-11,AAPL,204.49475958037095,206.93101121297508,205.19525524193006,205.46,292468
2024-07-12,AAPL,207.68626131414055,208.51171519828736,206.8539709992788,208.04,151226
2024-07-15,AAPL,205.89619549614068,205.69284400374607,203.75175882991934,204.95,181182
2024-07-16,AAPL,204.01022445939094,203.97508445379472,203.14307851890644,203.85,129402
2024-07-17,AAPL,203.468449159795,205.56273383163904,203.0430671508615,203.96,104263
2024-07-18,AAPL,204.2034600932724,205.6931770479433,204.0840368734203,204.16,327595
2024-07-19,AAPL,203.04530697624185,204.82723166008464,201.86827992274598,203.36,277900
2024-07-22,AAPL,204.76448997765257,205.29888702098376,203.60135504119364,204.7,147924
2024-07-23,AAPL,201.9214830236133,203.0169601485319,202.55451789626164,202.67,436326
2024-07-24,AAPL,201.74542930763855,203.75510652894044,201.118488214079,202.48,324137
2024-07-25,AAPL,202.1070847240788,203.81233276822644,201.88643584553762,202.82,397881
2024-07-26,AAPL,204.82963958385366,204.30650493380926,203.88107748115,203.95,463476
2024-07-29,AAPL,205.9357978366827,206.84182254209972,203.5307845463038,205.47,451707
2024-07-30,AAPL,202.64476378932463,205.3022528636426,201.42177571382112,203.32,260445
2024-07-31,AAPL,199.73669816753122,201.8544391754841,199.33419516770562,200.36,267469
2024-08-01,AAPL,203.47165894974174,204.48997277337122,202.82265515858816,203.01,490719
2024-08-02,AAPL,203.09232768958435,205.68062550586117,202.2707575568028,203.78,201371
2024-08-05,AAPL,201.84912258666967,202.7858727351498,201.39613779978853,202.38,138709
2024-08-06,AAPL,206.50669366564082,206.7110999298429,204.97510504342125,205.58,292192
2024-08-07,AAPL,205.42061304945685,207.86929343006776,204.92716364494288,205.91,250322
2024-08-08,AAPL,208.6932647007423,208.70058822194036,207.3251117091891,208.37,121172
2024-08-09,AAPL,209.56726257480108,210.01050391888904,207.48457660195533,208.61,111555
2024-08-12,AAPL,212.5785935342796,214.00162029194382,211.94755257268935,212.83,153276
2024-08-13,AAPL,215.47503198172413,217.61295818437742,215.22848939372187,216.44,157492
2024-08-14,AAPL,215.52829458084474,217.43534125504013,214.20253057878725,216.04,284074
2024-08-15,AAPL,218.7417543826834,219.93923384575137,217.35546382580284,218.08,356010
2024-08-16,AAPL,220.19921767191008,221.03516387970268,218.0185670735601,219.47,451743
2024-08-19,AAPL,222.8470387290476,222.42227220683242,220.52109488635153,222.31,322320
2024-08-20,AAPL,219.70621963815313,222.18545603975141,219.5680414484801,220.48,111046
2024-08-21,AAPL,222.5410207433928,222.40108265985145,221.0630883272362,221.95,328071
2024-08-22,AAPL,225.007355593987,224.92382832947274,222.96576602929042,224.17,478165
2024-08-23,AAPL,220.95121908509248,221.67346562722477,219.56718648115503,220.75,284374
2024-08-26,AAPL,219.37175071267615,219.45181200150614,216.87682131534746,218.49,366997
2024-08-27,AAPL,215.16367776742374,215.3803607985107,213.55703323244342,214.51,220900
2024-08-28,AAPL,214.40394303398182,215.94470658843173,212.0777541007211,214.07,159129
2024-08-29,AAPL,215.7643704734235,217.02203801532806,215.49105686226545,215.61,337091
2024-08-30,AAPL,218.40714733448394,219.9723412919134,218.7036643028386,218.71,305550
2024-09-02,AAPL,218.27857489048563,219.0596840555659,217.67960337688075,218.96,344883
2024-09-03,AAPL,222.52990784538108,224.12782666052075,221.72313017527625,222.32,214130
2024-09-04,AAPL,219.29622310723624,221.4787803840168,219.17923522260102,219.66,246922
2024-09-05,AAPL,217.0828773350553,217.9104261268602,215.72620183999143,216.35,221789
2024-09-06,AAPL,217.32667387471727,216.35405840762724,215.8279048697901,216.34,255130
2024-09-09,AAPL,217.71485552523114,217.32456050215526,217.1484199006791,217.21,276492
2024-09-10,AAPL,216.42096339057412,217.690447404537,215.29693391521883,217.24,138890
2024-09-11,AAPL,212.78737119106128,213.47269881628984,212.76850902309445,213.21,166017
2024-09-12,AAPL,212.3482192635315,213.92767205940746,211.6619404748214,213.13,278376
2024-09-13,AAPL,210.92102329558344,212.4652461161756,209.09480721061166,210.62,263993
2024-09-16,AAPL,212.59038172911158,213.004120868394,210.20148520398556,212.06,232596
2024-09-17,AAPL,213.7413496617614,212.91680525286432,212.82890108581321,212.89,200424
2024-09-18,AAPL,210.986344692824,211.67549137915753,209.365903323106,211.11,377192
2024-09-19,AAPL,210.9827512991769,210.26918981674592,209.1255476383204,210.18,268976
2024-09-20,AAPL,208.91578231808265,208.232575245227,206.89491178006833,208.16,417056
2024-09-23,AAPL,207.77439143353078,208.6914397061911,206.85105944575793,208.14,134008
2024-09-24,AAPL,210.88780125108116,210.70122467735789,208.51040439003054,210.15,493276
2024-09-25,AAPL,208.03134450376345,209.8542532052032,207.6131853556818,208.28,305738
2024-09-26,AAPL,208.98373854912055,211.3396693055622,207.92389762028,209.39,183559
2024-09-27,AAPL,208.7281493175888,209.17241418778,207.37284378055563,208.43,155337
2024-09-30,AAPL,206.59676245577015,207.79777375772207,205.3532119713893,206.94,472760
2024-10-01,AAPL,207.0904174966583,208.51957887257205,204.84890793445976,206.83,375494
2024-10-02,AAPL,205.07966361099741,205.39627804019105,204.4586979651925,204.86,124354
2024-10-03,AAPL,203.9768778546969,204.1627636088069,201.86070271687998,203.85,145186
2024-10-04,AAPL,201.3108394084656,203.2561792468073,201.37037569143448,201.55,128145
2024-10-07,AAPL,205.67699944330298,205.67300117288013,205.5753649041904,205.58,186123
2024-10-08,AAPL,205.94297094997086,206.98939888039882,205.66167612764434,205.75,306258
2024-10-09,AAPL,204.54137377699092,205.5739856949336,203.76643519052647,204.45,316541
2024-10-10,AAPL,204.8688389055024,205.67184089500338,203.71418733864311,204.98,120581
2024-10-11,AAPL,203.88933411409255,205.49037904219472,204.7219409182243,204.86,188929
2024-10-14,AAPL,204.6841234154023,206.05371545236324,204.49866837094086,204.51,385195
2024-10-15,AAPL,205.17688877028544,206.0128492215251,203.9658179430824,205.84,151474
2024-10-16,AAPL,207.74515193789438,207.9335686186228,205.81614672812015,207.46,191748
2024-10-17,AAPL,207.01868865584572,207.96489746367618,204.88163365772195,206.5,225995
2024-10-18,AAPL,205.44089061826148,206.53664116745284,203.67115144899606,205.44,345690
2024-10-21,AAPL,205.07472732995947,205.24597641706717,203.5899314544558,204.99,431770
2024-10-22,AAPL,201.39295711933198,202.25427122856414,200.28119174050386,200.49,369104
2024-10-23,AAPL,198.25433472274514,198.34689569312718,196.76179962385257,197.56,280553
2024-10-24,AAPL,201.21847303190293,202.04573675064432,198.94370102707072,200.39,136408
2024-10-25,AAPL,204.40753257663917,205.35542603105543,203.21933107841696,203.78,456150
2024-10-28,AAPL,202.60783668369345,204.63885089294345,202.0151872717275,203.39,359568
2024-10-29,AAPL,203.93798371194038,205.62896226259016,204.5910031034647,204.64,419278
2024-10-30,AAPL,205.41324759453792,207.31910168076354,204.74772531824084,205.36,251563
2024-10-31,AAPL,211.112139317596,211.90993014475964,210.52173932744566,211.62,232413
2024-11-01,AAPL,213.91339095008232,215.41031145510223,212.69582034098752,213.96,275695
2024-11-04,AAPL,213.5887306476367,214.1823814029296,212.6459186710762,213.8,190327
2024-11-05,AAPL,212.08882847686093,212.6665262106647,210.59448744785314,211.99,493554
2024-11-06,AAPL,209.37375143227163,209.4973974867464,208.86782250352033,208.88,302503
2024-11-07,AAPL,209.82098181419855,211.28407197547745,209.18811760004493,209.39,243326
2024-11-08,AAPL,208.01246826497066,209.90471235557655,206.2321114954417,207.97,282932
2024-11-11,AAPL,205.8747868376341,205.59603088846944,203.86650271181966,205.23,111344
2024-11-12,AAPL,203.90172418307606,204.084070320595,203.81413671462798,204.04,494966
2024-11-13,AAPL,202.76342857968024,203.41001607932623,200.28585112520284,201.97,167957
2024-11-14,AAPL,204.59256054011033,206.28597986774096,204.96553756435085,205.45,205423
2024-11-15,AAPL,208.21932006006662,207.48768049017514,206.35348023160955,207.31,420197
2024-11-18,AAPL,207.69938616286268,208.75750821115406,207.09960697423065,207.39,246968
2024-11-19,AAPL,210.2101490178744,211.5402110565214,209.02977988715656,210.45,286833
2024-11-20,AAPL,210.10430825314577,212.67103364400222,209.37629115797148,210.71,293624
2024-11-21,AAPL,209.04836645888722,209.54481899172276,208.66777505766774,209.09,351147
2024-11-22,AAPL,211.6191166463706,213.0379557526531,210.503198466286,212.23,177454
2024-11-25,AAPL,212.7426632154863,214.49509160679085,212.60738795156058,213.41,357594
2024-11-26,AAPL,211.67470351482595,213.0233999769067,210.85496981785852,211.44,452744
2024-11-27,AAPL,211.19616944916356,212.24767731344014,210.84534082107095,211.15,484876
2024-11-28,AAPL,209.84019206922187,210.7258003217239,208.96766397496893,209.5,137641
2024-11-29,AAPL,207.699211754844,207.2922941031799,206.79594615755238,206.84,129711
2024-12-02,AAPL,208.85452042667808,210.4838374561771,207.62348501508777,208.79,432486
2024-12-03,AAPL,212.8718641065256,213.56726109394097,211.02553850731212,212.71,469040
2024-12-04,AAPL,209.18925267830988,210.29191925504352,208.9120391011167,210.01,243254
2024-12-05,AAPL,211.67527157181726,212.56837582901085,210.80145207615226,211.24,187833
2024-12-06,AAPL,209.8398104136083,210.4721809063706,209.97266164357225,210.04,418420
2024-12-09,AAPL,210.11345047732516,209.3551250204786,208.73074385348238,209.16,381685
2024-12-10,AAPL,208.72634803119132,209.80397381680856,207.24775714385783,208.08,456601
2024-12-11,AAPL,206.4949620810322,207.37032452897688,204.9307771426004,206.45,144813
2024-12-12,AAPL,205.89644530834434,208.14856742539155,206.27431429492447,206.65,268270
2024-12-13,AAPL,205.7988315865612,205.66117511961272,203.64041709329064,205.08,239892
2024-12-16,AAPL,206.32956219084804,207.30394026983532,203.9961330632962,205.73,386214
2024-12-17,AAPL,205.09917025907404,205.95387185404306,204.82210630378327,205.73,442703
2024-12-18,AAPL,204.9405565784406,206.0619467475897,203.7071360167148,205.35,304615
2024-12-19,AAPL,204.21681451629567,205.58612363594705,202.5206853039298,203.63,141786
2024-12-20,AAPL,201.95045689309484,204.16797943273602,201.3058183258382,202.58,326006
2024-12-23,AAPL,205.02550497834275,205.18451186062939,203.1374430793236,204.19,330876
2024-12-24,AAPL,205.1390548503927,205.96955494312377,204.3636545664973,205.29,499953
2024-12-25,AAPL,202.6140779251753,205.18427140004496,202.9706931164483,203.44,398206
2024-12-26,AAPL,204.36149728700855,204.81969551816903,203.1236118810779,203.73,413715
2024-12-27,AAPL,205.0870193660768,206.85685003573823,204.76005976211277,205.34,387654
2024-12-30,AAPL,202.15299838830757,203.60821536063233,200.97342213809236,202.1,381570
2024-12-31,AAPL,202.51460868882242,203.32589135713698,203.05009261395222,203.29,137265
2023-01-02,GOOGL,2800.2847814573943,2802.0075561089016,2800.1716084152195,2800.55,296846
2023-01-03,GOOGL,2800.684034436606,2802.1570608249713,2800.0692320028274,2801.51,264044
2023-01-04,GOOGL,2799.4735698218565,2800.690111978013,2798.3377727230213,2799.36,302160
2023-01-05,GOOGL,2799.500241702992,2799.9231568570044,2797.6013740355193,2798.81,170463
2023-01-06,GOOGL,2797.571852774287,2797.665461850856,2796.058203323587,2796.98,193500
2023-01-09,GOOGL,2798.310246280261,2799.2291525342084,2797.302582032364,2798.96,307772
2023-01-10,GOOGL,2797.665529228825,2797.508837795321,2795.660874568634,2797.32,137158
2023-01-11,GOOGL,2796.431008526871,2798.653036666224,2795.571222356351,2796.99,184607
2023-01-12,GOOGL,2797.6464150691045,2800.046795084163,2797.999197245207,2798.21,481783
2023-01-13,GOOGL,2797.82814354661,2798.3795760935286,2795.402292276192,2797.08,345017
2023-01-16,GOOGL,2798.0693379054806,2798.776868229721,2797.2279740389345,2798.57,433840
2023-01-17,GOOGL,2801.386494693036,2802.6640544337765,2800.4659516679917,2801.86,423654
2023-01-18,GOOGL,2801.3413067815227,2803.7978784002103,2801.6140343191923,2802.34,220076
2023-01-19,GOOGL,2804.981338068251,2805.79964176802,2802.481440887686,2804.24,158692
2023-01-20,GOOGL,2800.7751896264185,2800.4264372445823,2798.7392567995303,2800.19,230841
2023-01-23,GOOGL,2799.6946578701813,2799.440061437691,2799.214819066942,2799.44,292816
2023-01-24,GOOGL,2800.400531527878,2801.3242740917613,2799.0844439311877,2799.9,377954
2023-01-25,GOOGL,2797.2040971348492,2798.6131923519724,2796.1272392760798,2797.9,498342
2023-01-26,GOOGL,2798.326647189175,2798.9189626632365,2798.315606596605,2798.41,261081
2023-01-27,GOOGL,2800.3324387746975,2800.655794939579,2798.707166760716,2800.63,211718
2023-01-30,GOOGL,2796.167553052514,2798.060598813523,2795.621674863361,2796.98,453076
2023-01-31,GOOGL,2794.6722609704298,2796.402301470852,2793.437248044713,2794.7,100192
2023-02-01,GOOGL,2796.0114793006856,2797.0852632925453,2794.628881487024,2795.17,347536
2023-02-02,GOOGL,2795.2701182381015,2797.3214899012264,2795.6924164225215,2796.19,136413
2023-02-03,GOOGL,2797.342921826988,2798.78892265548,2795.875883561023,2797.76,243888
2023-02-06,GOOGL,2797.5050818724117,2798.2601127709786,2797.493455091532,2798.09,139082
2023-02-07,GOOGL,2798.5862933073317,2800.207745603085,2797.558989406562,2799.11,427192
2023-02-08,GOOGL,2801.8368691037585,2801.7799581579307,2800.2337564035856,2801.02,223130
2023-02-09,GOOGL,2800.2261381084686,2801.504270561767,2800.0114918584304,2800.29,150940
2023-02-10,GOOGL,2799.10259882588,2799.9474526957533,2799.148569404609,2799.17,263202
2023-02-13,GOOGL,2799.4511512849103,2799.4105982469005,2797.841485325969,2798.93,140142
2023-02-14,GOOGL,2798.73898440801,2799.6199305504565,2797.478442362902,2799.43,136468
2023-02-15,GOOGL,2798.1845307082003,2798.8398368891776,2797.4717276123815,2798.21,241727
2023-02-16,GOOGL,2797.389970428242,2797.7232896685755,2796.815615332014,2797.53,278969
2023-02-17,GOOGL,2798.613821381093,2798.773793901648,2797.731816764301,2798.42,491192
2023-02-20,GOOGL,2799.839115406501,2800.8146723171594,2797.7989123253906,2798.84,336187
2023-02-21,GOOGL,2799.108897788164,2799.4582071138134,2797.6886702331517,2798.57,142056
2023-02-22,GOOGL,2794.985731406035,2796.25374353301,2793.430170746546,2795.19,151831
2023-02-23,GOOGL,2795.935106104548,2797.027237057475,2794.2689584165532,2795.28,421335
2023-02-24,GOOGL,2792.781416726625,2795.4311378009816,2792.424484323623,2793.44,349664
2023-02-27,GOOGL,2794.5609273726177,2796.6654288986892,2795.2232568105587,2795.5,484092
2023-02-28,GOOGL,2794.398896744928,2796.6149476420883,2793.024520918179,2794.99,208117
2023-03-01,GOOGL,2792.7708231122288,2793.7438820486736,2792.5900542182626,2793.09,376815
2023-03-02,GOOGL,2793.0911615149193,2793.6814879148947,2792.923271865081,2793.07,389192
2023-03-03,GOOGL,2795.9402582810826,2796.5154074419893,2794.3837075020497,2795.71,388107
2023-03-06,GOOGL,2797.891211434429,2798.4150145253475,2795.8792672596865,2797.07,143954
2023-03-07,GOOGL,2797.629708019101,2798.9743833785105,2796.7797086920145,2797.61,333192
2023-03-08,GOOGL,2795.0625512892516,2795.6904788692987,2794.2156155322386,2795.06,457574
2023-03-09,GOOGL,2797.5104860196457,2798.6764198482733,2796.839872157907,2798.41,100717
2023-03-10,GOOGL,2796.3298231053127,2798.524792512931,2796.868574719801,2797.26,373820
2023-03-13,GOOGL,2799.332319923833,2799.4866517243777,2797.5894933621103,2799.23,497650
2023-03-14,GOOGL,2798.5563572264964,2799.8369850164586,2797.3825057722097,2798.68,280882
2023-03-15,GOOGL,2801.1283607899604,2801.8368442561123,2799.612060452441,2800.45,218696
2023-03-16,GOOGL,2802.491359169424,2804.571222992789,2802.2539427668326,2803.17,492974
2023-03-17,GOOGL,2803.609943324234,2806.0669442213193,2804.046705585628,2804.56,104994
2023-03-20,GOOGL,2806.0780775358603,2807.925718843131,2804.675771334606,2806.18,366378
2023-03-21,GOOGL,2805.5549571135043,2807.0799179839296,2805.0542505153894,2806.08,169300
2023-03-22,GOOGL,2804.4092287466774,2806.770498379059,2804.6682909145,2805.31,406093
2023-03-23,GOOGL,2806.1391965736952,2806.9283454707315,2804.497899768478,2805.69,137405
2023-03-24,GOOGL,2804.333185999915,2805.4832798795956,2803.1185310958977,2805.11,397016
2023-03-27,GOOGL,2810.3566390000155,2810.1913792897385,2809.2694754406866,2810.14,404359
2023-03-28,GOOGL,2807.822099500334,2808.829082771354,2806.418617198443,2808.26,123185
2023-03-29,GOOGL,2809.70699210071,2811.2460674126755,2809.669966320151,2810.36,274514
2023-03-30,GOOGL,2811.2595030458388,2812.7342118888573,2811.39053458615,2811.5,403297
2023-03-31,GOOGL,2812.6628915524457,2813.7599186610064,2811.651515787263,2812.06,439679
2023-04-03,GOOGL,2814.904187153809,2815.5124914334124,2814.2826097133443,2815.12,233653
2023-04-04,GOOGL,2816.311539298422,2816.061099579797,2815.3707301428108,2815.81,151717
2023-04-05,GOOGL,2813.8909725935982,2816.5669598949485,2814.639545923563,2814.64,102763
2023-04-06,GOOGL,2815.87554283933,2815.5460891187527,2813.499996924505,2815.33,455054
2023-04-07,GOOGL,2814.5338666498133,2816.016982140214,2813.372241177538,2815.06,155480
2023-04-10,GOOGL,2816.524786259778,2817.3411274575865,2814.685415537026,2816.17,269831
2023-04-11,GOOGL,2818.0215631096817,2818.972748841815,2817.554370808708,2817.89,307139
2023-04-12,GOOGL,2817.1282894344236,2816.4420643140656,2816.02927284758,2816.27,218094
2023-04-13,GOOGL,2818.5346450359507,2818.8740538280076,2818.6247905010555,2818.76,256379
2023-04-14,GOOGL,2817.482330377669,2818.560966854922,2816.901941622454,2818.35,327443
2023-04-17,GOOGL,2818.3783109711026,2820.511175367745,2817.4823840786244,2819.34,111064
2023-04-18,GOOGL,2821.3337171219455,2821.7686897752683,2819.8189283581737,2820.68,176848
2023-04-19,GOOGL,2821.559471275323,2821.9774815840738,2821.271718656008,2821.51,137548
2023-04-20,GOOGL,2821.94048810367,2822.665548283691,2820.3652143585355,2821.39,268017
2023-04-21,GOOGL,2819.988851200023,2822.1601350041115,2819.822336185083,2820.52,368620
2023-04-24,GOOGL,2819.7701674910263,2820.1631579196933,2819.3303501513,2820.08,452245
2023-04-25,GOOGL,2822.3702077444227,2824.306259887096,2822.0673387516886,2823.31,102382
2023-04-26,GOOGL,2822.602984649148,2823.0586208242053,2820.2425637734755,2821.68,276348
2023-04-27,GOOGL,2820.675735813402,2820.8446238541396,2820.1187928022537,2820.34,179698
2023-04-28,GOOGL,2819.7764101755183,2819.525541810586,2818.838819538387,2818.91,345762
2023-05-01,GOOGL,2818.8109928148583,2820.507275805979,2817.2913393946287,2819.28,343381
2023-05-02,GOOGL,2816.552927222451,2818.1258705868872,2815.864543302169,2816.33,145095
2023-05-03,GOOGL,2814.0869999365855,2815.349848840606,2813.622338950183,2813.73,492118
2023-05-04,GOOGL,2812.9350994005154,2814.4662604381992,2812.9202493418084,2813.3,389341
2023-05-05,GOOGL,2811.5262184700314,2812.2904434355146,2810.752084307303,2810.83,489763
2023-05-08,GOOGL,2809.4143229258007,2809.2496449404157,2807.7363782107655,2808.52,122010
2023-05-09,GOOGL,2806.8297102353918,2807.3419310561976,2804.455196431097,2806.06,450067
2023-05-10,GOOGL,2804.9381339518786,2805.392363182255,2803.7775111004844,2804.46,233962
2023-05-11,GOOGL,2805.57492935945,2806.399872272915,2805.131633186243,2806.02,492670
2023-05-12,GOOGL,2807.6032320842114,2809.4434765477545,2806.688826452865,2808.04,209162
2023-05-15,GOOGL,2812.896720640892,2813.0829292746976,2810.95221185986,2811.97,483071
2023-05-16,GOOGL,2814.8605689918713,2816.5572431639075,2814.1171086279574,2815.84,370170
2023-05-17,GOOGL,2817.9420999464846,2819.3326783801576,2815.7779286499085,2817.51,427069
2023-05-18,GOOGL,2820.0824923251107,2819.7118682356536,2819.650178609018,2819.67,168842
2023-05-19,GOOGL,2820.2753790818997,2820.661546302499,2818.4739073870337,2820.03,395809
2023-05-22,GOOGL,2822.150217692174,2821.2837627955555,2820.248532799517,2821.17,371421
2023-05-23,GOOGL,2824.7837588715274,2826.693054632443,2823.1823189173924,2825.16,273311
2023-05-24,GOOGL,2825.6799437275863,2827.4042149082275,2825.033535848249,2826.0,410152
2023-05-25,GOOGL,2827.567878805893,2829.0727044374726,2826.436208109223,2828.41,376827
2023-05-26,GOOGL,2826.5255962730876,2827.991325804414,2825.1308612775883,2826.64,231742
2023-05-29,GOOGL,2824.92209705247,2826.191874452392,2824.9027902307735,2825.4,320283
2023-05-30,GOOGL,2825.8167734043554,2827.642507582845,2825.053210041426,2826.13,248961
2023-05-31,GOOGL,2827.1991435805116,2827.438367325474,2824.545728721043,2826.53,275607
2023-06-01,GOOGL,2826.2609690270547,2826.214559455663,2823.674938784496,2825.39,440686
2023-06-02,GOOGL,2829.6714661440105,2832.169459830977,2830.1052662124175,2830.3,416463
2023-06-05,GOOGL,2830.495017863107,2831.2517581997813,2829.33725600638,2830.75,345144
2023-06-06,GOOGL,2830.8172611242308,2830.2008946799933,2829.2688408282584,2829.96,454211
2023-06-07,GOOGL,2829.4936169213784,2831.539086226519,2830.3560354762394,2830.37,252711
2023-06-08,GOOGL,2829.7047210562228,2832.458643624568,2829.713038061946,2830.52,295784
2023-06-09,GOOGL,2830.3155819784124,2831.745678427454,2830.5204911565497,2830.99,352217
2023-06-12,GOOGL,2828.090425668254,2828.0240735272578,2826.262261458959,2827.9,431119
2023-06-13,GOOGL,2829.890944542012,2831.2686105346193,2829.9153387823085,2830.59,263244
2023-06-14,GOOGL,2834.3261527629015,2834.401863308639,2831.7349526120925,2833.39,201158
2023-06-15,GOOGL,2836.323429054517,2836.753846013264,2836.4288041223303,2836.43,373721
2023-06-16,GOOGL,2837.1830359207,2838.4962044361127,2836.5643616999478,2837.18,439443
2023-06-19,GOOGL,2838.093317231611,2840.59549877802,2838.1176695713843,2838.6,382320
2023-06-20,GOOGL,2836.911920504869,2837.8734789519626,2836.5028652778624,2836.97,163972
2023-06-21,GOOGL,2839.0638272652736,2839.44945711346,2838.603626760469,2838.74,482162
2023-06-22,GOOGL,2839.8423542739083,2840.141408333669,2838.965751459179,2839.34,382140
2023-06-23,GOOGL,2839.02773616542,2838.7502923567904,2837.4089008602286,2838.52,200922
2023-06-26,GOOGL,2840.505782225388,2842.1165472028524,2839.767277854324,2840.35,448742
2023-06-27,GOOGL,2843.068719549988,2843.089651311043,2841.425210435342,2842.26,135931
2023-06-28,GOOGL,2843.1148156946124,2843.2545488228498,2841.7262662393055,2842.48,224168
2023-06-29,GOOGL,2843.964096229397,2844.7693805458607,2841.69819015,2843.45,266782
2023-06-30,GOOGL,2840.6012110433608,2842.374066841862,2839.679402001979,2841.49,223099
2023-07-03,GOOGL,2843.0937559244394,2845.3764669376155,2843.0940860566884,2844.08,134693
2023-07-04,GOOGL,2841.804894554391,2842.5028925802617,2841.719688099369,2842.38,208944
2023-07-05,GOOGL,2841.397047187827,2842.6974466874444,2840.8563985919955,2841.07,324655
2023-07-06,GOOGL,2841.1123949777652,2843.171007905759,2839.3831942412357,2841.29,307574
2023-07-07,GOOGL,2843.4248125185986,2844.9175307723185,2843.4995461101994,2843.62,379518
2023-07-10,GOOGL,2846.7191737764592,2847.8591318577173,2845.3546994448634,2845.95,347572
2023-07-11,GOOGL,2846.831125696264,2846.34286462874,2845.44386759766,2846.04,443615
2023-07-12,GOOGL,2848.5083505281073,2848.644832378961,2847.0491974277197,2847.69,145913
2023-07-13,GOOGL,2844.03775615303,2845.613613467891,2844.081426313455,2844.41,485827
2023-07-14,GOOGL,2843.4521116254787,2844.2334732948425,2841.503677138153,2843.07,297097
2023-07-17,GOOGL,2841.313266362549,2842.572923558178,2841.525004276068,2841.77,406660
2023-07-18,GOOGL,2843.761219666149,2845.0561688187327,2843.110186681694,2844.38,187796
2023-07-19,GOOGL,2845.149264914695,2846.033648045101,2845.5323079465884,2845.78,388213
2023-07-20,GOOGL,2845.934215241727,2847.0334849011247,2846.108928724814,2846.25,480477
2023-07-21,GOOGL,2846.7799152395596,2847.245321630211,2845.101140992628,2846.92,184811
2023-07-24,GOOGL,2850.8118983421105,2851.6187313529845,2849.769742467363,2850.15,290121
2023-07-25,GOOGL,2849.1497821869452,2850.3276618709892,2848.2674996908804,2849.91,332892
2023-07-26,GOOGL,2847.8598516947895,2847.5071306105688,2846.3007382577857,2847.39,480172
2023-07-27,GOOGL,2849.7229098283783,2850.7647322756343,2849.5042869607823,2849.66,139178
2023-07-28,GOOGL,2849.695890685352,2851.3104594654387,2848.2091036171237,2850.12,394965
2023-07-31,GOOGL,2852.1156391690656,2853.8738261225612,2851.6360776660163,2852.13,116999
2023-08-01,GOOGL,2851.739884139554,2853.2939632248354,2850.4207093092946,2852.14,400856
2023-08-02,GOOGL,2850.7521639104766,2851.250961707447,2850.222379988431,2850.56,295623
2023-08-03,GOOGL,2851.33768784571,2853.0760237630525,2849.762114235716,2851.47,271244
2023-08-04,GOOGL,2850.918811058158,2852.670557786375,2851.5635423741896,2851.59,395866
2023-08-07,GOOGL,2851.293166149111,2852.2185605692625,2851.036439086861,2852.06,372769
2023-08-08,GOOGL,2855.483391364144,2856.5217011206264,2853.8511148411567,2855.39,298237
2023-08-09,GOOGL,2854.1048260665725,2855.1160370908433,2851.4304089650145,2853.3,106859
2023-08-10,GOOGL,2853.657915373115,2854.7626252509963,2852.151595727587,2853.97,210986
2023-08-11,GOOGL,2852.896000214445,2853.0226516037997,2850.7907502609046,2852.43,332654
2023-08-14,GOOGL,2847.6673227098795,2847.636938914036,2845.573617300677,2847.35,383983
2023-08-15,GOOGL,2848.213109828619,2847.6528910438706,2846.9515606283258,2847.35,389360
2023-08-16,GOOGL,2848.1519620345985,2848.375542968684,2846.9416314085765,2847.51,415097
2023-08-17,GOOGL,2848.993210517811,2850.0513596483233,2848.282062950158,2848.86,149522
2023-08-18,GOOGL,2848.834060996468,2848.681230810339,2847.7658921379966,2848.52,330233
2023-08-21,GOOGL,2846.446772933168,2847.5291371780504,2844.8633586592296,2845.65,498102
2023-08-22,GOOGL,2843.8990375691737,2845.61026723489,2843.0108893506904,2844.1,473393
2023-08-23,GOOGL,2846.4935894117157,2848.0132478365676,2846.520240473267,2846.84,107485
2023-08-24,GOOGL,2844.2816221672706,2846.9168773418783,2843.8775066724284,2845.26,343056
2023-08-25,GOOGL,2849.183102148383,2848.6903735136243,2848.194866921391,2848.53,212701
2023-08-28,GOOGL,2851.331961400807,2851.6836777554663,2850.109383035791,2850.73,307352
2023-08-29,GOOGL,2849.3989090362,2851.4501862537236,2849.1833097387876,2850.19,202638
2023-08-30,GOOGL,2848.9937147622654,2850.497305812237,2847.247118876953,2848.84,284514
2023-08-31,GOOGL,2850.957963396334,2852.596939120099,2849.551061533523,2851.03,374370
2023-09-01,GOOGL,2849.8874181910182,2851.204138499427,2849.358931287179,2850.65,193405
2023-09-04,GOOGL,2848.6211364541214,2849.5417603391184,2847.3484534788395,2847.66,384732
2023-09-05,GOOGL,2848.309391774927,2849.1286916828617,2847.785909308769,2848.88,310048
2023-09-06,GOOGL,2848.954468360181,2851.5702672372427,2849.6451069964005,2849.82,262781
2023-09-07,GOOGL,2852.379694759004,2854.1318804992093,2851.4352736464066,2852.19,137019
2023-09-08,GOOGL,2853.467733354266,2853.344307046445,2852.1629669394197,2852.99,361497
2023-09-11,GOOGL,2851.054886892094,2853.4341321284073,2851.9103771211085,2851.99,165133
2023-09-12,GOOGL,2854.947435277454,2854.7105710375563,2854.08202380106,2854.63,476588
2023-09-13,GOOGL,2857.5345837519026,2858.280845650278,2855.5587010654667,2857.47,297530
2023-09-14,GOOGL,2857.2365300177503,2859.0625665983957,2856.122734784341,2858.03,479747
2023-09-15,GOOGL,2857.5950477538927,2859.4112904518192,2857.545345891495,2858.25,258598
2023-09-18,GOOGL,2855.8459485946323,2857.581874496497,2855.6237997821036,2855.71,228585
2023-09-19,GOOGL,2854.1827152270266,2855.9345013745883,2854.2318101213436,2854.59,345172
2023-09-20,GOOGL,2857.0866314573027,2857.1725559024385,2855.425564413133,2856.21,405539
2023-09-21,GOOGL,2855.837480458968,2856.8193500725315,2853.3044406040613,2855.2,225814
2023-09-22,GOOGL,2853.3571344130273,2854.2910656419085,2852.1076018729254,2852.39,474743
2023-09-25,GOOGL,2858.9993416779007,2859.5241322973648,2857.9529683126634,2859.48,125939
2023-09-26,GOOGL,2857.589447265596,2858.615042544512,2856.4326349212506,2856.65,253939
2023-09-27,GOOGL,2861.1224677395835,2861.4322642781276,2859.2974848452177,2861.26,362347
2023-09-28,GOOGL,2860.4450375906276,2862.3787735585374,2859.9867670017816,2860.75,391207
2023-09-29,GOOGL,2859.7806990539384,2861.2406695051027,2859.129530922202,2860.68,190880
2023-10-02,GOOGL,2858.5455305157193,2859.7043593155076,2858.7548178343777,2859.44,103748
2023-10-03,GOOGL,2861.4840225118933,2861.9797112794276,2859.8446622456822,2861.1,336094
2023-10-04,GOOGL,2858.2358579888682,2859.6079131588954,2857.93596783052,2858.32,479413
2023-10-05,GOOGL,2854.193043252072,2855.5019036900467,2854.447957961406,2854.74,442908
2023-10-06,GOOGL,2858.2879406126503,2858.1691308165655,2856.183871720864,2858.06,251956
2023-10-09,GOOGL,2856.0557162365003,2857.7489222793174,2854.714705444191,2856.55,256255
2023-10-10,GOOGL,2858.3052635086888,2859.9548065522213,2856.3750621195745,2858.15,470180
2023-10-11,GOOGL,2855.7884174939654,2856.836430731895,2854.819133099667,2856.07,250331
2023-10-12,GOOGL,2858.2371044532238,2858.022665555262,2855.9734635775676,2857.59,267031
2023-10-13,GOOGL,2861.7013923215336,2861.9451546918654,2860.9219261261774,2861.06,478669
2023-10-16,GOOGL,2860.0547007962446,2860.1967254220976,2859.4304219162186,2860.1,447823
2023-10-17,GOOGL,2856.04163821867,2857.980975168961,2855.7125937504857,2856.34,225829
2023-10-18,GOOGL,2859.535119593118,2861.4626816219,2858.538709356095,2859.81,228216
2023-10-19,GOOGL,2862.3814290513365,2862.946000926859,2861.0580844530587,2861.77,495319
2023-10-20,GOOGL,2860.5763589655953,2861.6262057778767,2860.622986436713,2860.92,165901
2023-10-23,GOOGL,2859.9981187474136,2862.1795667288916,2859.387065849173,2860.58,343386
2023-10-24,GOOGL,2857.6293766837507,2859.5693740495767,2856.831232158662,2858.46,275607
2023-10-25,GOOGL,2861.333386241769,2863.0518646171,2860.63575301108,2861.4,198046
2023-10-26,GOOGL,2860.3942641978397,2861.692917585166,2860.165462569803,2860.43,452156
2023-10-27,GOOGL,2858.3818174208054,2859.268810946425,2857.306623605374,2857.7,178278
2023-10-30,GOOGL,2857.662477392892,2859.417125986435,2857.745033389661,2858.22,374535
2023-10-31,GOOGL,2856.3619825473365,2857.4282821364313,2856.000204814011,2856.6,202476
2023-11-01,GOOGL,2855.2568114777873,2856.5558917198523,2853.3544098589873,2854.64,482865
2023-11-02,GOOGL,2854.527247221498,2854.962227649758,2852.6781090309246,2853.88,197537
2023-11-03,GOOGL,2853.929222151957,2855.370179037081,2852.7678402768656,2854.16,443303
2023-11-06,GOOGL,2851.408248046573,2851.9309752788295,2850.764996030937,2851.49,493184
2023-11-07,GOOGL,2853.966571781699,2855.6113015788546,2852.71200469624,2854.36,281429
2023-11-08,GOOGL,2856.6851097568388,2856.963215298966,2855.411824677689,2855.82,317980
2023-11-09,GOOGL,2854.427287531483,2855.559676795894,2854.2519185049637,2855.19,397647
2023-11-10,GOOGL,2854.347498846003,2853.5991741947064,2851.8781225569173,2853.48,175403
2023-11-13,GOOGL,2853.767732903671,2854.6087186394298,2853.0396827045347,2853.4,164286
2023-11-14,GOOGL,2855.3631443053737,2856.8273845387007,2855.0802737725185,2855.3,436986
2023-11-15,GOOGL,2855.955318121569,2857.936802741844,2855.1226320646238,2856.89,204927
2023-11-16,GOOGL,2859.061192383644,2859.5635452506394,2858.424140674482,2859.11,377052
2023-11-17,GOOGL,2858.0654962100057,2859.583043953386,2856.882259750182,2858.25,399372
2023-11-20,GOOGL,2851.8224376239505,2852.6602114532193,2852.4493027914723,2852.5,123386
2023-11-21,GOOGL,2855.4028192070014,2855.973667409604,2853.7099062231814,2855.09,277826
2023-11-22,GOOGL,2855.802301814737,2855.186733516797,2854.227797376906,2854.86,390446
2023-11-23,GOOGL,2856.414377622129,2856.6589181021195,2856.178518292825,2856.29,422959
2023-11-24,GOOGL,2860.1595065528877,2860.1345878983166,2858.510374476904,2859.73,352156
2023-11-27,GOOGL,2863.8369009051316,2865.473414114088,2864.2183923678535,2864.7,425488
2023-11-28,GOOGL,2863.335333991634,2863.602300411241,2862.7263855158963,2863.5,473747
2023-11-29,GOOGL,2863.102716970329,2864.665586881858,2863.7088383754267,2863.87,423258
2023-11-30,GOOGL,2866.9255916710727,2867.7234148942293,2866.40567349781,2866.7,348724
2023-12-01,GOOGL,2865.9869643164284,2866.076588569933,2864.5140455290084,2865.11,301202
2023-12-04,GOOGL,2864.3735554649434,2864.8155682008064,2863.87048099888,2864.05,125525
2023-12-05,GOOGL,2862.1236060966285,2864.648293216141,2861.148347470627,2862.97,179818
2023-12-06,GOOGL,2862.72933240997,2863.310653384841,2863.007905913632,2863.02,214589
2023-12-07,GOOGL,2862.771326758882,2863.6813934875627,2861.7022795622715,2862.67,245406
2023-12-08,GOOGL,2861.3964155122667,2861.7140828339134,2861.343505083735,2861.59,194715
2023-12-11,GOOGL,2860.4272880209505,2859.902311357756,2859.1446418210444,2859.76,293839
2023-12-12,GOOGL,2862.10934200942,2862.627731699354,2859.6278808803636,2861.48,368788
2023-12-13,GOOGL,2864.4836620402066,2865.3920368497756,2863.9366108934523,2864.26,463298
2023-12-14,GOOGL,2867.0669158902656,2869.076067025689,2865.3883353605634,2867.32,357438
2023-12-15,GOOGL,2865.9706727475264,2867.5757473513204,2866.0484112460213,2866.46,405613
2023-12-18,GOOGL,2867.4817486364263,2870.1895820408095,2866.786867783066,2868.27,468753
2023-12-19,GOOGL,2868.5497953669733,2868.9373896968,2867.7466454702057,2868.84,427350
2023-12-20,GOOGL,2867.6263450344154,2867.9960153695615,2866.0310425448065,2867.8,458606
2023-12-21,GOOGL,2869.721645850208,2869.4581317231405,2868.2620134889935,2869.37,267679
2023-12-22,GOOGL,2868.5463196485953,2868.600553700667,2867.1608815616873,2868.23,183178
2023-12-25,GOOGL,2866.7202162792823,2868.6625402218833,2867.189083999263,2867.58,275458
2023-12-26,GOOGL,2864.720518630862,2866.221144362855,2864.5975412758967,2864.93,354466
2023-12-27,GOOGL,2863.4635577344347,2864.191170315897,2862.267021697769,2864.1,186724
2023-12-28,GOOGL,2864.0236254106335,2866.601941779691,2864.0543236023,2864.71,329204
2023-12-29,GOOGL,2868.5946042994747,2869.624330753301,2867.1958354900744,2867.94,196393
2024-01-01,GOOGL,2866.4238304334326,2867.9332249643144,2865.8203526831435,2867.34,489458
2024-01-02,GOOGL,2865.1983657518044,2865.514375060453,2864.6823530351544,2865.36,176312
2024-01-03,GOOGL,2867.796407311533,2868.7997741464383,2866.555875106722,2868.46,437468
2024-01-04,GOOGL,2868.308660431357,2867.80388882751,2866.0741444620026,2867.55,171196
2024-01-05,GOOGL,2864.2640810265502,2864.396567558598,2862.955141514853,2864.15,170014
2024-01-08,GOOGL,2863.9827612727536,2865.5571233773317,2862.7582096789106,2864.52,241994
2024-01-09,GOOGL,2863.9748545743328,2864.4616948849866,2863.8707881833006,2863.97,133340
2024-01-10,GOOGL,2869.132972719406,2869.3862794330585,2868.1558746156215,2868.67,401994
2024-01-11,GOOGL,2870.6362360178387,2871.6990106667686,2868.789927331558,2869.72,213711
2024-01-12,GOOGL,2868.970892008491,2870.898628497851,2869.0760429210573,2869.53,315250
2024-01-15,GOOGL,2868.5523635442587,2869.677961334094,2866.292189625396,2867.78,111094
2024-01-16,GOOGL,2869.4086082283347,2868.825113110066,2866.7015839378923,2868.54,450103
2024-01-17,GOOGL,2872.382841089064,2872.314278949665,2870.7024597601385,2871.55,367885
2024-01-18,GOOGL,2872.540828713724,2873.3794636065645,2871.585734799776,2872.27,211585
2024-01-19,GOOGL,2870.9396413088693,2870.8335161237774,2868.7568985357248,2870.68,484708
2024-01-22,GOOGL,2871.6664212663677,2871.868374887256,2870.970295134345,2871.86,168798
2024-01-23,GOOGL,2872.3647957646076,2873.200868667594,2870.8819031991015,2871.86,478170
2024-01-24,GOOGL,2872.922588036702,2874.143639033603,2872.1567002553165,2872.86,301604
2024-01-25,GOOGL,2872.6048761424568,2873.071577619999,2870.4309030539757,2872.25,210130
2024-01-26,GOOGL,2871.4469158076977,2872.569288152064,2870.4520890334366,2871.59,384308
2024-01-29,GOOGL,2871.3129929280863,2871.6808860011843,2869.325650825637,2870.85,266667
2024-01-30,GOOGL,2873.488943035209,2872.88801008969,2871.2163865632983,2872.84,130257
2024-01-31,GOOGL,2871.4928725132054,2872.8707432124347,2871.5163019161655,2872.2,458133
2024-02-01,GOOGL,2872.0458594311485,2871.7341645107945,2870.5126113373594,2871.38,498448
2024-02-02,GOOGL,2869.6805930635805,2869.796848378203,2867.9030564511872,2869.6,152691
2024-02-05,GOOGL,2871.2993318181807,2872.523440867779,2869.8834892966483,2870.61,179768
2024-02-06,GOOGL,2871.192603412682,2872.5287194500843,2869.742129733096,2871.33,114026
2024-02-07,GOOGL,2870.2880809707663,2871.9873125684735,2868.6480153548514,2870.53,325162
2024-02-08,GOOGL,2870.0401214650346,2869.840727486532,2867.963579253864,2869.21,393052
2024-02-09,GOOGL,2872.572338535097,2873.8562942589883,2871.5867454250965,2873.07,119610
2024-02-12,GOOGL,2870.0984246505723,2869.883847987793,2867.7998053759175,2869.41,277718
2024-02-13,GOOGL,2870.458041145019,2870.6839313419305,2868.7999207022067,2870.49,425329
2024-02-14,GOOGL,2873.1981908851026,2873.528063274883,2872.3798933242865,2873.17,434711
2024-02-15,GOOGL,2866.116936562979,2868.095028090593,2866.397473081648,2866.5,278646
2024-02-16,GOOGL,2868.336084401238,2869.5450916103678,2867.3862474575267,2868.19,322123
2024-02-19,GOOGL,2867.5004223925525,2868.943857751971,2866.5024875404315,2867.85,398326
2024-02-20,GOOGL,2867.5385388284835,2869.410179745734,2867.5592992284382,2868.46,478280
2024-02-21,GOOGL,2867.4539972106886,2869.7548685673123,2866.412073698279,2867.91,493786
2024-02-22,GOOGL,2869.1827580868135,2870.3154698955573,2869.456035141063,2870.17,119288
2024-02-23,GOOGL,2871.9467095741134,2871.5512016264756,2869.720511717792,2870.99,440968
2024-02-26,GOOGL,2872.2814944196393,2872.0498757071414,2870.977160390292,2871.35,184425
2024-02-27,GOOGL,2869.4503105949443,2871.2248516244254,2868.16126112671,2869.66,100917
2024-02-28,GOOGL,2873.976741708679,2875.505029240324,2872.4286080623738,2873.52,437746
2024-02-29,GOOGL,2873.3316121968205,2874.121341029514,2873.2318712229066,2873.64,426719
2024-03-01,GOOGL,2878.6621863141722,2880.068614668274,2877.7361776530047,2878.32,434662
2024-03-04,GOOGL,2882.8908600860923,2883.941245520864,2880.7827825828367,2882.28,353187
2024-03-05,GOOGL,2879.713512489385,2879.2693147952837,2877.854797528677,2878.82,139104
2024-03-06,GOOGL,2877.4104245516996,2878.4086651603984,2877.1779371192138,2877.61,249134
2024-03-07,GOOGL,2876.206595965912,2876.459345738585,2873.705457619259,2875.64,379143
2024-03-08,GOOGL,2875.171856901264,2877.596441337053,2874.209749960366,2875.64,362091
2024-03-11,GOOGL,2877.0906646075873,2876.4717838027577,2874.1957303349204,2876.11,161169
2024-03-12,GOOGL,2875.7215391975287,2878.2683159422095,2875.8157899092794,2876.67,254542
2024-03-13,GOOGL,2879.0870576130023,2879.548385428346,2877.9297993186165,2878.88,229744
2024-03-14,GOOGL,2882.2890119633025,2883.431740691552,2880.17408956763,2881.97,472828
2024-03-15,GOOGL,2884.376091114148,2884.8400220085914,2882.949901319509,2884.0,159821
2024-03-18,GOOGL,2882.2207751575784,2884.1367195262333,2881.5654421761888,2882.98,317741
2024-03-19,GOOGL,2882.397059566946,2883.185223546652,2881.015654245009,2881.52,349265
2024-03-20,GOOGL,2880.9823665581002,2883.2283311299675,2880.726547062595,2881.62,497745
2024-03-21,GOOGL,2882.8255068064796,2884.312846367079,2882.3331002683794,2882.58,314127
2024-03-22,GOOGL,2881.7553521582463,2882.429234650689,2881.898039928246,2882.31,374336
2024-03-25,GOOGL,2879.334432834042,2881.1041011060793,2879.7181131694647,2879.72,436246
2024-03-26,GOOGL,2881.272917083456,2881.4599747534435,2881.1014698967024,2881.18,303834
2024-03-27,GOOGL,2880.334386837129,2881.331637136037,2878.545432353646,2880.5,334538
2024-03-28,GOOGL,2879.070451201953,2880.847176830109,2879.2652926097267,2879.75,477038
2024-03-29,GOOGL,2879.0818728048416,2880.5454789694936,2878.413378580992,2879.74,186795
2024-04-01,GOOGL,2879.196289576326,2880.399223351606,2877.681800602401,2879.36,265159
2024-04-02,GOOGL,2879.244565956551,2880.723052617597,2877.628679081527,2878.73,428821
2024-04-03,GOOGL,2877.0659292936957,2876.540434627426,2875.963710999832,2876.27,235699
2024-04-04,GOOGL,2875.3182553245188,2877.500912090673,2874.6937671253277,2876.15,343877
2024-04-05,GOOGL,2877.436207815119,2878.4420019327713,2876.449497179801,2877.65,299298
2024-04-08,GOOGL,2877.480491127446,2878.546019597815,2876.8174988213054,2878.28,496471
2024-04-09,GOOGL,2879.3131849612655,2880.5974735267487,2878.740506754286,2880.28,288505
2024-04-10,GOOGL,2879.243437365288,2880.818546212491,2876.9691792646304,2878.92,236285
2024-04-11,GOOGL,2876.6648988839333,2878.2192029934236,2875.3128734399465,2876.46,202412
2024-04-12,GOOGL,2875.39603822763,2877.88408392083,2875.386717774619,2876.07,119404
2024-04-15,GOOGL,2874.407625666186,2876.923065551655,2873.6430708861994,2874.94,216545
2024-04-16,GOOGL,2873.067415507289,2874.436630780017,2873.8831185815147,2874.02,322128
2024-04-17,GOOGL,2875.219894411389,2875.2608786747282,2872.755205363357,2874.55,250245
2024-04-18,GOOGL,2874.589381192097,2874.9784380598494,2873.4012379773235,2873.64,284099
2024-04-19,GOOGL,2870.5109190735893,2872.207605079721,2870.584314324228,2871.24,386133
2024-04-22,GOOGL,2869.6829504275306,2871.0567790667565,2868.5885092387475,2870.22,361657
2024-04-23,GOOGL,2871.7368190478937,2871.715622498671,2869.8053752433384,2871.0,470250
2024-04-24,GOOGL,2873.302927595912,2873.6375612638867,2871.662728959445,2872.45,386663
2024-04-25,GOOGL,2873.7092547656134,2875.02118685728,2872.9231286812496,2873.87,356875
2024-04-26,GOOGL,2873.921244944538,2875.142915668129,2873.1109052135957,2874.82,384583
2024-04-29,GOOGL,2873.6587836673857,2875.523479675037,2873.89999122788,2874.58,480714
2024-04-30,GOOGL,2875.6378997321376,2876.5969435524194,2873.7507006303754,2875.49,114995
2024-05-01,GOOGL,2875.2957902177864,2876.650573877463,2875.333731138047,2875.51,123559
2024-05-02,GOOGL,2874.8873048551554,2876.2502143858246,2874.276403125583,2875.83,451193
2024-05-03,GOOGL,2874.216504784625,2875.5345427845045,2872.3549047338906,2874.05,498237
2024-05-06,GOOGL,2873.262605073178,2874.290398189642,2873.8763646943253,2874.24,198000
2024-05-07,GOOGL,2875.6747439162987,2875.809663711086,2874.2393069352556,2875.1,252191
2024-05-08,GOOGL,2875.4928656454067,2877.440425297071,2875.549000450673,2875.88,401494
2024-05-09,GOOGL,2872.4905160060184,2874.5377858421107,2871.9967917420113,2873.41,125517
2024-05-10,GOOGL,2873.876704441966,2874.2223248650216,2872.6293044638765,2873.7,315558
2024-05-13,GOOGL,2870.705368828866,2872.299906238686,2869.6393533065834,2870.91,451276
2024-05-14,GOOGL,2872.3076008267144,2872.4947818883124,2870.967026066088,2871.36,421690
2024-05-15,GOOGL,2870.1483973250074,2871.652487218913,2869.6365082758953,2870.06,205686
2024-05-16,GOOGL,2873.120478362074,2875.04005037238,2873.4870053489803,2873.57,188151
2024-05-17,GOOGL,2874.328877729268,2875.130215844072,2873.2658649296086,2873.91,365471
2024-05-20,GOOGL,2875.1529840050857,2876.586355350622,2874.4905106773326,2875.61,220318
2024-05-21,GOOGL,2880.738486582815,2880.1963642513347,2878.2141301720053,2879.93,295490
2024-05-22,GOOGL,2878.1394439410146,2878.9126660357706,2877.0561451050826,2878.39,273860
2024-05-23,GOOGL,2879.4697371255525,2880.2081989458343,2878.4992073532003,2879.37,215945
2024-05-24,GOOGL,2876.1911462076487,2878.288598574013,2875.183759771212,2877.09,313456
2024-05-27,GOOGL,2877.7322424759045,2878.9074157104305,2876.4415095988484,2877.88,408974
2024-05-28,GOOGL,2882.184727079322,2882.096369051919,2879.659669594275,2881.52,152446
2024-05-29,GOOGL,2880.9712976107267,2880.3729287155797,2879.304824053456,2880.36,287655
2024-05-30,GOOGL,2878.1386371177073,2879.6824784438018,2878.1721914504137,2878.69,240148
2024-05-31,GOOGL,2878.0621581420214,2879.1812519771247,2878.5043466272705,2878.61,169341
2024-06-03,GOOGL,2883.4346106244266,2884.2692166014212,2881.3478302970325,2882.8,131085
2024-06-04,GOOGL,2885.3007968403385,2884.487892530541,2884.197394003989,2884.44,417715
2024-06-05,GOOGL,2881.920721842546,2883.8996556226116,2882.124449743456,2882.73,490452
2024-06-06,GOOGL,2885.6401172788524,2887.622948475012,2884.675058184232,2885.74,105750
2024-06-07,GOOGL,2882.204908557929,2882.8788185342232,2881.4011668244407,2882.53,476075
2024-06-10,GOOGL,2887.641376910915,2887.8432989815014,2885.698833606026,2886.9,440912
2024-06-11,GOOGL,2887.88704982936,2888.9028439836343,2888.3874893393004,2888.72,135903
2024-06-12,GOOGL,2891.7622518851163,2893.591363824523,2891.5805251903566,2892.34,303561
2024-06-13,GOOGL,2889.6549366751733,2890.2510633611923,2887.9156115457663,2889.15,191036
2024-06-14,GOOGL,2888.6925876979626,2890.4047310484257,2887.650362270733,2889.59,187954
2024-06-17,GOOGL,2889.4050707614288,2890.4627540429474,2887.9647377246006,2889.42,445158
2024-06-18,GOOGL,2887.3842140693596,2889.293149316938,2885.654792485812,2887.5,217305
2024-06-19,GOOGL,2884.678802357978,2885.4025886046225,2883.485575883372,2885.01,300753
2024-06-20,GOOGL,2885.919144630638,2886.1751290234106,2884.9465660622154,2886.13,132101
2024-06-21,GOOGL,2887.4798811738606,2889.1433297693984,2887.035953261727,2887.42,102775
2024-06-24,GOOGL,2889.4427347167766,2891.274234164776,2888.786628696215,2890.12,211497
2024-06-25,GOOGL,2889.353991756567,2890.9913169109236,2887.9632408680804,2889.21,145619
2024-06-26,GOOGL,2889.6408646586,2890.2238904468268,2887.825061659086,2889.03,352388
2024-06-27,GOOGL,2886.89032185958,2887.990322179919,2885.3904282640233,2886.37,333346
2024-06-28,GOOGL,2888.857799809388,2890.4093467267103,2888.4926867920217,2889.55,419268
2024-07-01,GOOGL,2889.088498939483,2891.2897198625765,2889.1211149457636,2889.79,165149
2024-07-02,GOOGL,2890.8663487354897,2893.1560829337795,2890.291374614715,2891.33,126616
2024-07-03,GOOGL,2892.672149452682,2894.0942459274443,2892.554888188643,2892.95,321767
2024-07-04,GOOGL,2895.786911162817,2896.3315703011244,2894.359651205279,2895.97,285639
2024-07-05,GOOGL,2894.759394433667,2894.9375952300607,2894.0284460906028,2894.4,268171
2024-07-08,GOOGL,2895.013360864332,2896.2972891537947,2895.730067420221,2895.9,306903
2024-07-09,GOOGL,2895.019345408452,2896.4437140551913,2895.0775079472855,2895.95,331318
2024-07-10,GOOGL,2900.043821125888,2900.8728308987024,2898.9433851209883,2900.26,423943
2024-07-11,GOOGL,2899.084327384276,2899.8002675735065,2897.814566350133,2898.69,452365
2024-07-12,GOOGL,2900.516870685913,2902.305983258928,2900.5764917360975,2901.13,477023
2024-07-15,GOOGL,2902.2230089625127,2902.792999494484,2900.8236576322192,2901.94,387623
2024-07-16,GOOGL,2902.1496562758807,2903.860841559642,2901.9359953291755,2902.63,461309
2024-07-17,GOOGL,2903.612172217627,2903.003149851223,2900.974264619747,2902.84,155863
2024-07-18,GOOGL,2906.4213798885335,2905.8055764741166,2903.7847097207928,2905.63,273115
2024-07-19,GOOGL,2905.8545744085627,2906.6036589207156,2905.255256360056,2906.26,444713
2024-07-22,GOOGL,2902.7699875079265,2904.3461549960807,2902.6542320119634,2903.31,353347
2024-07-23,GOOGL,2905.6726079441323,2906.2779893573966,2904.3757351720865,2905.85,289052
2024-07-24,GOOGL,2907.5010631703603,2908.5865688069853,2907.946574113034,2908.02,378495
2024-07-25,GOOGL,2909.6447676865837,2910.1006256723463,2908.3504619879127,2909.3,235203
2024-07-26,GOOGL,2907.7921293690965,2908.7637322480205,2906.4673532114593,2907.14,347908
2024-07-29,GOOGL,2905.6361842618226,2905.3177242718257,2903.448928229795,2905.29,406969
2024-07-30,GOOGL,2902.2887008944986,2902.9387576404733,2901.6159939454546,2901.64,373493
2024-07-31,GOOGL,2902.4539843244147,2903.9977530620813,2901.5543702485634,2902.66,292003
2024-08-01,GOOGL,2899.3726339414175,2901.6573115607134,2898.5786728378666,2900.06,406398
2024-08-02,GOOGL,2897.195901894795,2898.5855058781203,2895.7499640249516,2896.72,400369
2024-08-05,GOOGL,2899.090949010283,2899.4102756978987,2899.1991939396744,2899.37,374597
2024-08-06,GOOGL,2901.3525416504585,2901.3175674110266,2899.065077219944,2901.01,249886
2024-08-07,GOOGL,2899.9812878839634,2902.212342588112,2899.403979137248,2900.44,249335
2024-08-08,GOOGL,2899.4324592696134,2901.187037124374,2899.041627511362,2900.27,177694
2024-08-09,GOOGL,2896.5451635909753,2896.6891812778667,2895.086780434585,2895.56,115735
2024-08-12,GOOGL,2896.802403015861,2898.8160544074462,2896.5230038297864,2897.49,410037
2024-08-13,GOOGL,2897.186841987927,2897.568133208991,2895.3517010160836,2896.21,275745
2024-08-14,GOOGL,2897.924559865133,2898.833480806633,2896.820208315996,2896.97,489150
2024-08-15,GOOGL,2892.6776362078162,2894.0838988348237,2891.877679292905,2892.09,320534
2024-08-16,GOOGL,2894.4688459241643,2895.590314921862,2892.4750549607625,2894.15,145066
2024-08-19,GOOGL,2892.895614100502,2893.31444241841,2892.2603600955867,2892.74,331387
2024-08-20,GOOGL,2890.822203090756,2891.849504804589,2889.700083457003,2890.09,234445
2024-08-21,GOOGL,2889.088879043239,2889.6084418290816,2888.5001770975,2889.51,372836
2024-08-22,GOOGL,2888.35536242497,2888.8821617057492,2886.882505737275,2888.42,145541
2024-08-23,GOOGL,2890.908779938733,2892.4647714349276,2890.5461069628423,2890.67,265129
2024-08-26,GOOGL,2889.742380951739,2890.4323830288786,2888.7663841607236,2889.92,166983
2024-08-27,GOOGL,2892.6049729081806,2893.1913021192436,2892.511579114319,2892.75,250655
2024-08-28,GOOGL,2893.1705693350045,2893.786250586281,2893.437077898349,2893.51,253837
2024-08-29,GOOGL,2895.528463633369,2897.1182235152937,2895.2945120956756,2895.4,290359
2024-08-30,GOOGL,2896.19114905603,2896.490116518382,2893.821671783583,2895.49,482891
2024-09-02,GOOGL,2897.5430567560124,2899.489786406108,2897.9040550327436,2898.14,447247
2024-09-03,GOOGL,2896.798866077507,2896.4081327681497,2895.8396972711753,2895.93,310747
2024-09-04,GOOGL,2896.6381753074966,2897.7760808420226,2895.3842002257143,2896.26,277597
2024-09-05,GOOGL,2896.2165464253603,2897.0900110899242,2893.882013056116,2895.57,269302
2024-09-06,GOOGL,2898.57238138526,2899.0851960498167,2897.9351832470215,2898.46,387710
2024-09-09,GOOGL,2902.119033402848,2902.3813652660206,2900.7165747649483,2901.56,435337
2024-09-10,GOOGL,2900.6924007946786,2902.07938055486,2901.5801549348726,2901.66,352084
2024-09-11,GOOGL,2899.806760849559,2901.1231220466457,2898.27184297173,2899.17,221015
2024-09-12,GOOGL,2899.210277718171,2901.4212051541167,2898.974773838726,2900.13,272257
2024-09-13,GOOGL,2897.6798267527256,2898.769087761431,2895.758185892496,2896.9,346536
2024-09-16,GOOGL,2901.2339254944773,2900.856771087258,2899.5851466156514,2900.25,324021
2024-09-17,GOOGL,2898.9981349243535,2900.9737818259937,2898.7789336386736,2899.41,230956
2024-09-18,GOOGL,2898.8606371125716,2900.9717172877695,2899.226752762127,2899.44,170744
2024-09-19,GOOGL,2898.710726727716,2899.563311303733,2897.4464033587074,2898.18,395599
2024-09-20,GOOGL,2895.9860526818406,2898.4112779505335,2896.281010662254,2896.48,416363
2024-09-23,GOOGL,2898.7811247663444,2898.837110672213,2896.516808110576,2898.05,408135
2024-09-24,GOOGL,2897.045685184315,2898.1014346471798,2895.9074514045037,2897.84,173616
2024-09-25,GOOGL,2897.271910392759,2899.363417718488,2896.0798510866666,2898.02,187438
2024-09-26,GOOGL,2897.068303110201,2897.5686196009547,2894.3798578012493,2896.11,216841
2024-09-27,GOOGL,2898.27767779654,2899.0801211469175,2896.7284157013205,2897.93,240558
2024-09-30,GOOGL,2900.633774448858,2900.3536357862668,2898.5382686055123,2899.94,269934
2024-10-01,GOOGL,2899.2686587547028,2900.628911883339,2899.049588394639,2899.62,352734
2024-10-02,GOOGL,2902.6129674990416,2902.8843794731383,2900.998459159655,2902.26,158870
2024-10-03,GOOGL,2902.3384836546174,2903.0049330563334,2901.2387009011204,2902.15,186694
2024-10-04,GOOGL,2904.016300240246,2905.100437151689,2902.845965320446,2903.81,337068
2024-10-07,GOOGL,2901.0250649190752,2902.1504294853817,2899.1444468792497,2900.66,406000
2024-10-08,GOOGL,2901.620718346258,2901.9344493818026,2900.906163288805,2901.47,201407
2024-10-09,GOOGL,2900.8881247386057,2901.840650721294,2900.393920776611,2901.03,131379
2024-10-10,GOOGL,2900.9918453887612,2901.9783231419833,2899.590716417743,2901.44,426873
2024-10-11,GOOGL,2902.2971626618264,2902.157263227724,2901.647551410298,2901.76,336500
2024-10-14,GOOGL,2901.5625448600067,2903.6767744399917,2901.1387314031736,2902.11,154353
2024-10-15,GOOGL,2903.8247086123088,2905.2585053888743,2901.614398399184,2903.44,281068
2024-10-16,GOOGL,2901.8766656452985,2903.150464371369,2901.1892739843634,2902.41,376175
2024-10-17,GOOGL,2903.900660339909,2905.1525578487476,2902.557185851576,2903.65,311144
2024-10-18,GOOGL,2906.7141565342577,2908.0139905787287,2905.720511641541,2906.22,165982
2024-10-21,GOOGL,2902.937427777813,2905.1922484210604,2902.8134490218713,2903.5,136683
2024-10-22,GOOGL,2901.1598866017225,2902.4056267770784,2900.3359031683904,2902.04,214091
2024-10-23,GOOGL,2899.9219474859883,2902.5725837630266,2899.541563736463,2900.66,217797
2024-10-24,GOOGL,2898.7819939345422,2899.323352880859,2897.5405156124866,2898.57,106587
2024-10-25,GOOGL,2898.4188928124513,2898.3984813223474,2897.52084057292,2897.72,424934
2024-10-28,GOOGL,2898.9799936424706,2900.0148626545556,2899.8579436870896,2899.89,393624
2024-10-29,GOOGL,2903.3583025180833,2903.86234730821,2900.9626296226256,2902.89,329602
2024-10-30,GOOGL,2902.8826372918998,2903.4180272312815,2902.4460276654263,2903.2,251599
2024-10-31,GOOGL,2902.607056739839,2903.147079641855,2901.443573875801,2902.65,385713
2024-11-01,GOOGL,2905.2177190996913,2904.993885243535,2904.2005698536254,2904.36,373295
2024-11-04,GOOGL,2899.3939430094715,2901.3476526469835,2898.3637714285537,2899.73,290246
2024-11-05,GOOGL,2897.6506738678786,2899.4709773007917,2895.854866582588,2897.72,144739
2024-11-06,GOOGL,2892.1973648295216,2893.774932634923,2892.0186694940053,2893.17,132954
2024-11-07,GOOGL,2890.3031974400096,2892.857396242489,2890.887769355249,2891.14,343935
2024-11-08,GOOGL,2889.2271831822695,2891.42446187474,2888.546556945053,2889.71,209373
2024-11-11,GOOGL,2891.8157044816426,2894.28930190077,2891.227305573791,2892.76,134700
2024-11-12,GOOGL,2887.602750652097,2887.6333902280303,2886.5271669268523,2887.34,223728
2024-11-13,GOOGL,2886.4627967136034,2887.9906456938015,2884.850324504117,2886.61,428932
2024-11-14,GOOGL,2888.0462904054557,2889.840048129161,2886.652634093285,2887.95,171045
2024-11-15,GOOGL,2888.2192943717923,2890.235080957534,2887.0715021634214,2888.87,244972
2024-11-18,GOOGL,2891.4818640588733,2892.5532336982155,2890.6429893775053,2891.89,490136
2024-11-19,GOOGL,2892.6476489497054,2893.3211586348616,2892.0574240559904,2892.32,442203
2024-11-20,GOOGL,2894.0906054472607,2894.451450086702,2892.5406165777895,2893.16,101881
2024-11-21,GOOGL,2888.6908335472044,2890.611140817457,2889.1864101034953,2889.59,494846
2024-11-22,GOOGL,2888.4907686417105,2887.949905883462,2885.892347004566,2887.71,382933
2024-11-25,GOOGL,2884.393762402622,2884.864128089304,2882.719199865425,2884.24,488227
2024-11-26,GOOGL,2885.617839133511,2887.094792061107,2884.13720326218,2885.49,188059
2024-11-27,GOOGL,2886.2905570704156,2888.012836092191,2885.6880673607366,2886.29,314566
2024-11-28,GOOGL,2886.1487881718085,2887.2846000654313,2886.6419104559,2887.01,408295
2024-11-29,GOOGL,2884.529753703472,2887.2547735047974,2883.8370978240223,2885.35,209388
2024-12-02,GOOGL,2883.711824011318,2884.1676452356974,2882.561684108242,2883.51,298303
2024-12-03,GOOGL,2883.701917142871,2885.3446274774615,2883.5684208956986,2884.02,365406
2024-12-04,GOOGL,2883.6245361331553,2884.2936502919133,2881.5567560436693,2882.79,429125
2024-12-05,GOOGL,2880.653181074719,2882.463892469276,2880.759332295723,2880.84,483095
2024-12-06,GOOGL,2879.216562917405,2881.8214994044515,2879.277659491743,2879.93,485243
2024-12-09,GOOGL,2879.139437667004,2879.3358390960575,2877.7728860108177,2878.71,181972
2024-12-10,GOOGL,2876.656706842882,2878.7870129091034,2876.774083331781,2877.07,437629
2024-12-11,GOOGL,2874.7709406147114,2874.9833738068724,2872.7506910448183,2874.72,154722
2024-12-12,GOOGL,2876.11566557101,2877.130081812707,2875.3018052708208,2875.72,451643
2024-12-13,GOOGL,2879.730528222404,2880.413955459028,2878.6692937399134,2878.93,281890
2024-12-16,GOOGL,2879.5343823896033,2880.3054464824027,2878.542930252226,2878.95,369045
2024-12-17,GOOGL,2879.8527221357454,2880.00462947227,2877.9618777336805,2879.5,217473
2024-12-18,GOOGL,2881.02926636479,2882.4160862940303,2879.818988681456,2880.67,370741
2024-12-19,GOOGL,2882.3918492880643,2881.837716926741,2880.369168120495,2881.5,491775
2024-12-20,GOOGL,2879.501648194993,2880.0172695830415,2879.867981686027,2879.91,426053
2024-12-23,GOOGL,2882.4522241883924,2884.8849299812236,2883.381137382853,2883.45,434535
2024-12-24,GOOGL,2881.5839091187963,2882.9909514304654,2881.148348900346,2882.04,315286
2024-12-25,GOOGL,2882.8657827592533,2885.1281960399174,2881.7966895135964,2883.43,425437
2024-12-26,GOOGL,2884.9136691702283,2885.356794282117,2882.819522242585,2884.59,343896
2024-12-27,GOOGL,2881.037423199531,2881.1065571770155,2880.5965868648086,2880.77,256877
2024-12-30,GOOGL,2880.346922765409,2881.8328843849395,2879.0832737957976,2880.16,111874
2024-12-31,GOOGL,2879.402486886419,2881.46781926328,2878.5435406274414,2880.37,324137
2023-01-02,MSFT,302.7865601080845,304.0351624349614,301.8109760805151,302.38,399899
2023-01-03,MSFT,301.5050527109803,302.5553381716483,301.6058776042461,301.7,239805
2023-01-04,MSFT,300.45008010509184,300.8021278622012,298.27290660977206,299.61,371623
2023-01-05,MSFT,302.8505101421873,302.72930446247136,300.8244584450816,302.55,175361
2023-01-06,MSFT,301.60083795558336,303.0947181567146,302.09419469104523,302.42,252376
2023-01-09,MSFT,303.8557131345073,303.1394018380297,301.3351726847522,302.96,224232
2023-01-10,MSFT,305.0471145272805,307.4530874457622,303.8232085329261,305.53,467730
2023-01-11,MSFT,303.24442498081254,305.1845232986525,301.741319114667,303.57,181171
2023-01-12,MSFT,304.6645208273671,305.7792655087129,304.3294298218279,304.86,476295
2023-01-13,MSFT,302.8824485928086,304.2272050966473,301.9720938696202,303.78,186296
2023-01-16,MSFT,303.6130308444612,305.48691021049973,302.9786744905271,303.62,240562
2023-01-17,MSFT,303.1066369821506,304.549193191454,302.755323973089,303.86,252324
2023-01-18,MSFT,300.76194065337666,301.28196886337474,300.8589850583354,300.96,237934
2023-01-19,MSFT,299.2014195759842,300.6263287769079,299.4122378232625,299.5,341535
2023-01-20,MSFT,302.855680166853,304.1975482406896,300.8692535745356,302.31,432103
2023-01-23,MSFT,304.7863410232655,304.18766058100067,303.29104004404445,304.18,418166
2023-01-24,MSFT,303.45682576477816,304.62624968650795,303.63741524926155,304.15,358970
2023-01-25,MSFT,304.47310237475847,306.6168952808208,304.3591730079502,304.74,424135
2023-01-26,MSFT,303.9967063220637,304.5921719337143,302.91009301828154,304.25,271999
2023-01-27,MSFT,306.36282088787215,307.28648690327964,307.0591969119493,307.06,331449
2023-01-30,MSFT,307.35690701010236,307.9003744315996,305.1482176616063,306.76,411997
2023-01-31,MSFT,307.7444566566708,309.05368764658965,307.1715007877401,307.33,131826
2023-02-01,MSFT,309.1007635725941,310.6742196353879,309.3370207701838,309.72,405023
2023-02-02,MSFT,307.9934438171876,310.24912851336904,307.48752720940183,308.26,288337
2023-02-03,MSFT,310.69161004971306,312.838343399076,310.5102825205678,311.48,172361
2023-02-06,MSFT,308.7764131941861,308.6681498144209,307.8100097683721,308.52,340028
2023-02-07,MSFT,311.1227438490972,313.86566426336395,311.2385756700314,311.88,440134
2023-02-08,MSFT,312.20186833724983,312.0457884735604,309.30216797585365,311.23,451931
2023-02-09,MSFT,311.41136414937574,311.424805067691,309.5668406375132,310.85,317256
2023-02-10,MSFT,306.950477099168,308.2857583671558,307.12313408926525,307.17,140736
2023-02-13,MSFT,306.51712786455874,306.96861518364176,305.4996481831114,306.36,386674
2023-02-14,MSFT,305.2026836324328,304.5529150142403,302.62998260051205,304.38,309124
2023-02-15,MSFT,303.36819856079165,303.26285668615833,302.65708762717867,303.26,278130
2023-02-16,MSFT,302.4389969727959,303.9891667058405,302.9008873104512,303.09,206080
2023-02-17,MSFT,304.86740671116235,306.7837268444532,303.59323045682015,305.11,436399
2023-02-20,MSFT,306.3062897300595,306.7646303712602,304.40797233612784,305.62,235958
2023-02-21,MSFT,306.6284260319792,308.33841459788687,305.19937498434695,306.34,488742
2023-02-22,MSFT,304.54144876866764,304.8136932912944,304.13284688078517,304.24,324793
2023-02-23,MSFT,303.31364297137696,303.1409101295201,302.29900198040895,302.58,218623
2023-02-24,MSFT,307.067946114925,306.59949892046785,305.03490120757374,306.28,399531
2023-02-27,MSFT,305.7495851435589,305.23812717653067,304.49435231708236,304.91,252647
2023-02-28,MSFT,307.50969838650633,308.8903731920201,307.31185984050313,308.32,212260
2023-03-01,MSFT,308.0282520039262,309.52568009054704,306.85023662794123,307.94,266862
2023-03-02,MSFT,308.52101904243665,309.8515135812729,307.47298561945814,308.04,393132
2023-03-03,MSFT,310.793853690254,312.2301743394153,308.383149688917,310.28,438592
2023-03-06,MSFT,313.14343240394004,313.39457930819293,311.2450717863289,312.93,475574
2023-03-07,MSFT,312.13357467036735,314.5625950912282,311.3552529847344,312.8,318976
2023-03-08,MSFT,312.7248411078833,312.7865101785547,311.9740122671812,312.13,241041
2023-03-09,MSFT,312.5602226670299,312.34568108903375,311.907739961382,312.12,374548
2023-03-10,MSFT,312.06227154309806,314.6300498510403,311.9044373082701,312.89,341356
2023-03-13,MSFT,314.6976196493487,316.04221126928724,314.448573301618,314.77,270534
2023-03-14,MSFT,314.22795479904363,315.20946179216213,312.92346907294103,314.88,381504
2023-03-15,MSFT,315.894954091426,317.07966251502603,315.9029595319452,316.22,447801
2023-03-16,MSFT,318.6361621844114,320.17451538975416,318.6250643290721,319.6,296544
2023-03-17,MSFT,320.2606597368215,321.93358913742037,319.731757886317,320.46,346512
2023-03-20,MSFT,321.2797538423124,322.08683246124855,319.9012271570918,321.18,340037
2023-03-21,MSFT,318.4891651856542,320.22855989021275,317.99192718222116,318.25,134160
2023-03-22,MSFT,313.4069806902574,313.18948996451917,312.2193671439152,313.08,368933
2023-03-23,MSFT,314.6325826262049,314.67003053227245,313.4105899343857,313.96,258253
2023-03-24,MSFT,313.3009258145515,314.83380033422,312.0944969506566,313.87,245457
2023-03-27,MSFT,312.18096364487695,313.94626710949666,312.8588285757306,312.94,444741
2023-03-28,MSFT,314.2330743437958,314.1618716447712,311.70254501198707,313.53,165641
2023-03-29,MSFT,312.82322562978527,314.9684804981951,311.844011722894,313.51,406391
2023-03-30,MSFT,316.8095201626724,317.60949414697797,315.2648585671184,315.86,186673
2023-03-31,MSFT,316.82507645879724,318.0174386039557,314.5614186906458,316.14,331322
2023-04-03,MSFT,314.7417532117792,316.3501867535991,314.6775728793225,314.74,367688
2023-04-04,MSFT,317.78284284984403,318.5211603946132,314.8862688994132,316.82,346855
2023-04-05,MSFT,315.684753458216,317.59109060124,315.43681011482045,316.49,336361
2023-04-06,MSFT,317.2461315223502,319.29177645285364,317.0334379478691,317.64,163248
2023-04-07,MSFT,317.06644883008124,317.39700781829595,316.0648335748107,316.79,396694
2023-04-10,MSFT,315.2900137369463,316.3869575242184,315.45718929307895,315.59,415837
2023-04-11,MSFT,316.7067451039616,316.4838260276371,313.87130097191596,315.85,491068
2023-04-12,MSFT,315.11125217635566,316.9147746708959,315.90141610969863,315.98,302821
2023-04-13,MSFT,317.13882366412196,317.6111592324773,315.7301857537043,317.04,355949
2023-04-14,MSFT,316.78173253479025,318.5232228845089,315.7145281445871,316.6,442165
2023-04-17,MSFT,313.3354562475544,313.6556892560113,311.13216756362255,313.03,377749
2023-04-18,MSFT,311.7713324466636,312.4560890762219,311.7680005193864,312.26,150713
2023-04-19,MSFT,313.6791328550397,315.00363433210083,312.88582635212396,313.95,437547
2023-04-20,MSFT,314.1473610593299,313.5741981568903,312.49528758283446,313.46,420610
2023-04-21,MSFT,312.4498855379403,313.2810863326172,311.6542671118998,313.06,103981
2023-04-24,MSFT,315.7937356943467,315.57877877839246,315.00397953609513,315.14,477775
2023-04-25,MSFT,313.9353108458055,314.73870049976426,313.4224217399533,313.81,481382
2023-04-26,MSFT,311.3543750223881,311.696501864618,310.4008703598143,310.83,195335
2023-04-27,MSFT,311.03721473252693,312.2093837240056,309.13369849031665,310.61,207441
2023-04-28,MSFT,309.1550229907698,311.21894930776824,309.3617226073465,309.74,116984
2023-05-01,MSFT,308.04762547286776,308.76263658798143,306.76301647221806,307.91,225580
2023-05-02,MSFT,308.3854463056102,308.31740841515125,307.2195123589981,307.65,473460
2023-05-03,MSFT,308.6042324736039,309.372937568123,307.01675009983205,308.74,232596
2023-05-04,MSFT,309.75318154044663,310.367990174588,306.9356290910207,308.82,218454
2023-05-05,MSFT,309.4344302002034,309.6341448124425,308.4930140501155,309.53,149402
2023-05-08,MSFT,312.5455712733358,313.2856432990212,312.55538223158163,313.26,191656
2023-05-09,MSFT,312.44886936015536,314.2610887838533,312.201884449965,312.67,165614
2023-05-10,MSFT,314.23340481278103,314.28429275197806,313.2304379969539,313.33,266963
2023-05-11,MSFT,312.04944169867974,312.6717622771072,311.87299984760506,312.41,453153
2023-05-12,MSFT,311.5561963197341,311.291131869189,309.5115284401094,310.82,407980
2023-05-15,MSFT,310.51250136336375,311.61500790619476,308.6827661373816,309.75,358789
2023-05-16,MSFT,308.59037304866393,310.6090059512498,307.0019174434381,308.89,231049
2023-05-17,MSFT,308.87651531610123,311.12957010044795,308.91744547501656,309.71,438551
2023-05-18,MSFT,314.9591158183176,315.47445046067463,313.1222733153432,314.51,369754
2023-05-19,MSFT,312.803024598028,314.2206472523828,312.2013545050498,313.18,209381
2023-05-22,MSFT,313.00584722851517,314.3904890705679,311.4148475681516,312.44,115791
2023-05-23,MSFT,312.3053096965209,314.3515408877686,311.8844513707918,312.42,158047
2023-05-24,MSFT,313.28053348468524,313.7405380915717,312.400098446316,313.31,334898
2023-05-25,MSFT,314.49581881349707,315.56220913261063,312.99843000597457,313.94,250737
2023-05-26,MSFT,316.3647266621233,316.9944853323341,315.18671495650216,316.6,170246
2023-05-29,MSFT,311.73625469064586,312.27707495576794,309.9687200016278,311.85,296936
2023-05-30,MSFT,306.9323809375393,308.53218606832917,306.521357445035,307.18,334955
2023-05-31,MSFT,306.0246810305546,307.1000021971751,306.20559906283745,306.29,448292
2023-06-01,MSFT,308.6318931538029,310.443088814213,307.5874097489987,308.58,145890
2023-06-02,MSFT,306.1675988890023,305.728019469792,304.4610773357017,305.55,132888
2023-06-05,MSFT,299.3535366238451,300.65305128161896,299.2931188977362,299.63,237821
2023-06-06,MSFT,300.92850944107545,302.7170430608862,299.3590707874479,300.88,146531
2023-06-07,MSFT,301.8014546508852,303.268227320959,299.490141783117,301.46,477796
2023-06-08,MSFT,298.9188788926073,299.6930584268315,297.4884505659831,299.38,382752
2023-06-09,MSFT,297.06504560980477,298.2432754001929,297.1157879223527,297.51,443130
2023-06-12,MSFT,296.5368262540469,296.90824280009343,293.9192735201985,295.67,446140
2023-06-13,MSFT,296.43706914666217,296.30878976954284,294.58101272717664,295.99,156017
2023-06-14,MSFT,294.9943733524466,296.7760443440915,293.93230687238616,294.84,157676
2023-06-15,MSFT,296.2254401088412,297.7594986574553,294.84877801135053,295.93,111560
2023-06-16,MSFT,289.3785988862068,290.65390035806894,288.62079965003505,290.32,150468
2023-06-19,MSFT,288.94620593112336,288.952310922522,287.74973012072326,288.71,263535
2023-06-20,MSFT,286.5690177464484,286.72081696561656,285.80358526178975,286.55,395267
2023-06-21,MSFT,286.2314993595589,287.9588873280733,285.153505013948,286.14,194346
2023-06-22,MSFT,284.8888476536616,285.55724761959095,284.0117403919299,285.17,240790
2023-06-23,MSFT,286.0229477954259,287.6925698570887,286.4818446924433,286.86,293709
2023-06-26,MSFT,282.6266784672241,284.137702731304,281.438184539466,283.24,362172
2023-06-27,MSFT,284.3314894264254,284.62802208842714,282.0816261023408,283.43,147599
2023-06-28,MSFT,284.4673991245418,284.79347068749485,283.383462165325,284.65,248469
2023-06-29,MSFT,288.3933663116617,288.913517234801,288.2610075476387,288.46,340270
2023-06-30,MSFT,286.7054195797069,289.4629807738379,286.39165212365486,287.6,145406
2023-07-03,MSFT,287.425132459088,290.16682021453715,288.108078675523,288.35,409801
2023-07-04,MSFT,285.2743628940935,286.40258129481134,284.6826046496092,284.84,167560
2023-07-05,MSFT,280.23618932824223,280.19880249123645,279.10537820871525,280.16,204143
2023-07-06,MSFT,281.96741196843254,282.60401353699217,281.144428931907,281.95,244575
2023-07-07,MSFT,281.5262490608454,283.2959174706858,280.8623794596876,282.04,154943
2023-07-10,MSFT,284.97950146325985,285.04038042354694,284.31155566388554,284.49,175839
2023-07-11,MSFT,281.186473158217,283.6691733901076,280.98803387430553,281.85,182674
2023-07-12,MSFT,282.36986948732203,284.2577789236649,282.6404265699097,282.99,125345
2023-07-13,MSFT,286.7414243426965,286.96381343463287,284.84579982815177,286.82,349495
2023-07-14,MSFT,287.33255972422387,289.5780111776714,286.63769957512966,287.76,150390
2023-07-17,MSFT,287.9149259624663,290.33553331635244,287.0451262781183,288.42,326113
2023-07-18,MSFT,288.82047528910664,288.6854248367834,287.87916343863475,288.53,421701
2023-07-19,MSFT,285.7919434904371,286.5547204697226,285.3005221704413,285.49,101906
2023-07-20,MSFT,288.94903413959986,288.90672856442836,286.34825827443296,288.3,107961
2023-07-21,MSFT,287.01541713394596,287.9656781529628,286.60748192923364,287.18,257212
2023-07-24,MSFT,287.4361701820523,288.6493024359107,287.44238362965285,288.29,481433
2023-07-25,MSFT,284.8073327698429,286.4161442040248,283.96027215659484,285.26,289773
2023-07-26,MSFT,283.9700109263936,284.9259587064978,282.96060540462776,283.01,439711
2023-07-27,MSFT,286.1725171504654,286.98614520054326,284.3594817389654,285.98,442808
2023-07-28,MSFT,285.79947416960204,285.54582916278895,284.30684361994275,285.38,181199
2023-07-31,MSFT,287.4047156592508,289.6300026669548,287.8335656258623,288.39,360928
2023-08-01,MSFT,288.366411464365,289.0104459889025,288.206784029415,288.33,199764
2023-08-02,MSFT,283.8250573150636,286.4618503791826,284.42500316905114,284.75,222357
2023-08-03,MSFT,286.7684604241829,287.4993562966329,284.83993228229315,286.63,442873
2023-08-04,MSFT,286.3915416992722,285.9356792178845,284.1779515521282,285.55,412712
2023-08-07,MSFT,287.98683826100086,287.4322112453823,286.55019655672623,287.05,471493
2023-08-08,MSFT,287.28110535077786,288.7375283614423,287.0687984701099,287.2,435446
2023-08-09,MSFT,284.1264096105044,284.7411751966147,282.8287693752267,284.21,194968
2023-08-10,MSFT,285.530034188497,286.17446678831845,283.49518454806446,284.64,260576
2023-08-11,MSFT,289.47721966399337,289.5417746215332,288.3209609510835,289.13,478260
2023-08-14,MSFT,289.3497985590769,290.86337273740264,289.4927771016199,290.22,399290
2023-08-15,MSFT,290.13145115533496,291.1309739448794,289.7663714481418,290.2,140297
2023-08-16,MSFT,291.94049003692857,294.34639169938686,291.12077748692496,292.46,186394
2023-08-17,MSFT,292.9196086428974,294.84346284950766,291.0386639444123,292.98,489317
2023-08-18,MSFT,293.41093114401275,293.91374375084456,293.1485695083264,293.5,488086
2023-08-21,MSFT,291.57428960562953,292.1264380824862,290.21576675996903,291.41,116939
2023-08-22,MSFT,291.6935409806985,292.27879877690754,291.1316298885081,291.98,406604
2023-08-23,MSFT,293.47854089891183,295.169970158627,293.25662255651065,294.15,299294
2023-08-24,MSFT,292.5874388691799,293.5011651013893,292.07170543974433,292.58,162119
2023-08-25,MSFT,296.1904057686915,297.3315203249014,293.87973024867716,295.53,266393
2023-08-28,MSFT,295.7680244561352,297.30001075558215,294.46948879170554,295.44,494995
2023-08-29,MSFT,293.4467357318504,294.53713478201456,292.68318829560343,293.77,244258
2023-08-30,MSFT,296.7310460455177,296.843475886038,295.2504781744054,295.86,318827
2023-08-31,MSFT,296.21441514249835,297.18247249829227,295.02638306866606,295.39,367201
2023-09-01,MSFT,296.4286967987682,298.6234156154901,296.83817922359435,297.01,249805
2023-09-04,MSFT,295.6088351702407,296.5373126226893,295.10176171815016,296.53,381301
2023-09-05,MSFT,296.99261741670153,297.1501191283672,296.1175314366243,296.51,397174
2023-09-06,MSFT,298.2452205226983,298.43354848387224,296.2098492916224,297.59,250685
2023-09-07,MSFT,299.21572913190266,298.73943256736646,297.49924710790606,298.28,208612
2023-09-08,MSFT,295.15967278817664,294.77914323179186,293.5484503980207,294.38,477224
2023-09-11,MSFT,292.44106953641284,292.31556901319135,291.30164500781444,292.24,445172
2023-09-12,MSFT,294.26010467842474,295.4867394501395,293.4645829837449,294.2,236260
2023-09-13,MSFT,293.0956821025252,294.56502058096635,293.83876004555486,294.04,338178
2023-09-14,MSFT,292.58331289368954,293.1946943568626,292.47073637999426,293.09,359418
2023-09-15,MSFT,290.38922950346586,290.93195862105614,289.1425312786121,290.47,129680
2023-09-18,MSFT,288.66700780016714,290.01382790567226,287.0784311970623,288.41,334433
2023-09-19,MSFT,284.58450366663686,286.1729783632931,283.89755138552005,284.47,464446
2023-09-20,MSFT,284.8552719793634,285.3361324903866,283.4497947468846,284.37,136445
2023-09-21,MSFT,282.82953386177405,284.10214134081735,282.8831055439761,283.27,105796
2023-09-22,MSFT,281.56990521530497,283.39570738700354,281.0192558369403,281.44,409362
2023-09-25,MSFT,280.57628448678156,281.80112931917614,281.3539058231868,281.4,270203
2023-09-26,MSFT,282.05733104716643,282.66071856570926,280.43650690018455,282.23,239294
2023-09-27,MSFT,287.0103216659092,287.0937343540728,286.0885866698502,286.51,386218
2023-09-28,MSFT,283.97680170685805,283.9355146365622,283.13493224612705,283.59,478232
2023-09-29,MSFT,286.99128547434435,286.76873119640834,285.4507971347097,286.01,398983
2023-10-02,MSFT,287.61578225197553,289.8816684539795,287.8051838566091,288.06,469256
2023-10-03,MSFT,286.596378598348,287.83069568125717,285.3214742336373,286.6,489658
2023-10-04,MSFT,286.759060827548,287.92389309722455,286.94971409364484,287.1,168322
2023-10-05,MSFT,286.17120622811836,288.15882158914246,286.02159514734734,286.29,418465
2023-10-06,MSFT,287.47390025973874,286.85692846495164,285.4704865468198,286.76,330246
2023-10-09,MSFT,290.24841815037695,290.30055235580375,289.2006787590371,289.88,210100
2023-10-10,MSFT,291.9548823826952,292.3217772102035,289.7741043465976,291.19,397651
2023-10-11,MSFT,291.7170222166638,293.54110524638634,291.19515051065974,292.31,199244
2023-10-12,MSFT,292.29672223568286,291.6291150131252,291.03795765387696,291.55,487932
2023-10-13,MSFT,287.79952454835677,289.48607751581426,287.3783440990214,288.68,457395
2023-10-16,MSFT,289.1371985608743,289.65830792966176,288.12745263941423,288.36,385950
2023-10-17,MSFT,290.52814755892143,292.26614109280683,289.7971792338399,290.87,230364
2023-10-18,MSFT,287.5491752668282,289.19627980503253,287.04570378990996,287.92,399045
2023-10-19,MSFT,285.93417715339734,286.5511264487219,285.37425283436517,285.91,300065
2023-10-20,MSFT,287.14138037544643,286.4470402471958,285.051990004521,286.26,273688
2023-10-23,MSFT,283.4855627293628,285.24422489283864,282.64733281531943,284.39,152127
2023-10-24,MSFT,282.6144619501415,283.16750887473614,280.9121906004739,282.91,362597
2023-10-25,MSFT,282.8731439773667,284.05524731704134,280.9444744625132,282.16,437576
2023-10-26,MSFT,279.3221089548709,280.48034173204525,278.7205882513416,279.53,485016
2023-10-27,MSFT,277.07831379519416,278.31451834871376,277.2295857995676,277.68,187362
2023-10-30,MSFT,279.0395883626628,280.7226081422378,278.6758078212098,279.19,373120
2023-10-31,MSFT,276.44110500298336,277.66589718516457,275.7110900437005,276.67,214176
2023-11-01,MSFT,274.4108324029334,274.2000680480249,272.8454445974386,273.58,199122
2023-11-02,MSFT,272.9438687514862,274.0439354847816,270.59237095475015,272.42,432548
2023-11-03,MSFT,273.990231111488,275.7143043020023,273.2434090646886,273.98,444076
2023-11-06,MSFT,274.66674113344317,275.03601633257733,272.9431108177091,273.69,197170
2023-11-07,MSFT,272.79055506255185,272.9539288448153,272.09293097513205,272.86,439851
2023-11-08,MSFT,272.16647566164056,274.18264576033306,271.3767595792647,273.05,317912
2023-11-09,MSFT,269.18454864362997,271.1865898239946,268.3584233583062,269.66,348178
2023-11-10,MSFT,270.6221409604386,271.02300602416716,269.5216622993622,270.75,335851
2023-11-13,MSFT,270.92380524829224,272.06734150276924,270.9417139552323,271.61,455933
2023-11-14,MSFT,271.78513025264806,272.65499021013625,269.25419164633513,270.89,196516
2023-11-15,MSFT,273.5436977956355,273.05024344370617,272.9332722772886,273.01,495233
2023-11-16,MSFT,270.3865744008556,272.355454275652,269.1084056553238,270.85,107957
2023-11-17,MSFT,273.3916090670358,274.15754658502885,272.1845002004121,273.21,207724
2023-11-20,MSFT,274.0628983142191,274.5135443176792,272.8234995302732,273.62,498008
2023-11-21,MSFT,273.9225578578136,273.0541930649898,272.04566543856464,273.04,375381
2023-11-22,MSFT,273.86327069835085,274.738796461933,271.76516893893233,273.1,413730
2023-11-23,MSFT,273.02038445227646,273.70964980127314,272.96446914696423,272.99,381396
2023-11-24,MSFT,276.079305239586,276.61153126260103,273.7868962870835,275.53,265278
2023-11-27,MSFT,273.5942895076552,274.82460137267134,272.57652094937725,273.47,103543
2023-11-28,MSFT,272.1554077800911,273.45525915287584,271.36406696059987,272.05,275207
2023-11-29,MSFT,273.4494839166764,276.13196011765217,273.9435088687319,274.22,347541
2023-11-30,MSFT,272.3822753160323,274.1926799064732,272.2510692512831,273.13,204647
2023-12-01,MSFT,275.08906723004486,275.8294391019488,274.0373544574312,275.03,135031
2023-12-04,MSFT,278.067723089958,280.4374072529834,277.722706611013,278.53,274001
2023-12-05,MSFT,276.87207380492094,279.114220470051,276.4726798123462,277.83,427891
2023-12-06,MSFT,279.73567840780044,279.8863007125531,278.4482069424816,279.29,417455
2023-12-07,MSFT,276.14497319338034,277.33292849080715,275.15716484430686,277.08,336403
2023-12-08,MSFT,278.88055368220813,280.37510900293034,277.4914449643528,278.69,165867
2023-12-11,MSFT,279.26838758825465,279.9143632055883,277.57504412869616,279.19,188780
2023-12-12,MSFT,281.1776293811556,281.56093944272885,280.02128819378106,280.24,157196
2023-12-13,MSFT,279.0184262786953,279.9916328387318,278.2554174141082,279.05,173705
2023-12-14,MSFT,274.9472028727556,276.21785955959007,275.1463045971057,275.82,420038
2023-12-15,MSFT,277.0333759356129,278.13337321724094,275.79103522372685,276.93,449784
2023-12-18,MSFT,273.5821923412322,273.02136613790134,271.17777295987713,272.9,376735
2023-12-19,MSFT,273.3636985685629,273.1966849197424,272.213323564476,272.37,197247
2023-12-20,MSFT,274.21068634737816,275.44322987932736,274.2048504039106,274.35,279965
2023-12-21,MSFT,274.48059748499344,275.7120939482371,273.13936458368477,274.84,100727
2023-12-22,MSFT,279.64330659390396,280.32734435050196,278.4042998279233,278.83,143822
2023-12-25,MSFT,280.3624842581523,282.63584990909067,279.64249349110037,280.98,465543
2023-12-26,MSFT,280.00085783006585,281.31248614806634,278.68424373527836,279.77,212113
2023-12-27,MSFT,279.7414288483619,280.0076258956236,278.26421281022556,279.93,319606
2023-12-28,MSFT,279.0121647299111,280.318257540892,279.6798221803272,279.93,492575
2023-12-29,MSFT,276.5645769486114,277.94321501852755,276.6104340685548,276.87,490732
2024-01-01,MSFT,274.6204570450053,276.9596440808876,273.9763632794434,275.09,160091
2024-01-02,MSFT,274.442182307887,275.73991355010423,272.17724269328323,274.07,254591
2024-01-03,MSFT,270.9975809953839,271.78506901670363,269.2700044832585,270.1,305603
2024-01-04,MSFT,269.8260943747573,270.89641638751937,269.63611579949065,270.29,456336
2024-01-05,MSFT,270.51293187830333,270.7488957941574,268.6766213536042,269.89,279006
2024-01-08,MSFT,265.7607196338768,267.59141189463185,264.78910279890994,266.65,472949
2024-01-09,MSFT,267.62624202007964,267.86474316669984,265.87614433431077,267.55,259912
2024-01-10,MSFT,268.2311001274198,269.1521362604889,267.0990327785335,269.09,480233
2024-01-11,MSFT,270.50806598226126,271.53380579892104,269.59486283359524,269.64,189367
2024-01-12,MSFT,269.62270256111475,269.571425171327,268.86428371057445,269.09,113265
2024-01-15,MSFT,270.69589982240916,270.8598978074473,269.1610644732668,270.38,498640
2024-01-16,MSFT,272.48779276324933,272.0067581075375,270.1988471213323,271.84,179622
2024-01-17,MSFT,272.84503959114033,274.4070155038876,271.9795113153865,272.55,260259
2024-01-18,MSFT,271.93788879434857,272.15947422987955,270.5215778239316,271.0,398073
2024-01-19,MSFT,272.0779158957295,272.9840737142507,270.0760484012376,271.65,424036
2024-01-22,MSFT,274.9993172191645,275.97315377452605,274.0372362922935,274.15,251611
2024-01-23,MSFT,273.0842637840213,273.74124033780157,272.3112347048348,273.05,418774
2024-01-24,MSFT,276.5841288259638,278.5930146222762,276.3383815548154,277.35,321711
2024-01-25,MSFT,276.456355442846,276.47759890945775,275.2793026512993,276.4,270457
2024-01-26,MSFT,275.8137456561262,276.93354505646226,275.10276968641443,276.56,231025
2024-01-29,MSFT,275.5049869583528,276.98249161017986,274.6103085531387,275.32,187580
2024-01-30,MSFT,275.82498612105536,277.3935367126767,274.6346313106508,275.86,439606
2024-01-31,MSFT,272.72515079566557,273.1812853829143,271.3092491544181,272.48,213396
2024-02-01,MSFT,270.5100939621097,272.2436212555484,270.3947677986925,271.49,459181
2024-02-02,MSFT,268.7896809833107,270.46710886710713,268.11903341371556,269.4,195310
2024-02-05,MSFT,269.75266086382425,269.77048200937026,269.25110165786384,269.77,256080
2024-02-06,MSFT,272.7610071231783,272.34248867207606,271.6907024928308,271.86,411072
2024-02-07,MSFT,273.01721808071034,273.66646361721644,273.01145665592054,273.25,314168
2024-02-08,MSFT,268.4587440521073,269.11096589349955,268.16083523469223,268.61,189876
2024-02-09,MSFT,273.21939217801327,274.4018116850669,271.78960412895447,272.79,124976
2024-02-12,MSFT,273.69758551457227,274.0493477130929,271.80911449890795,273.49,345014
2024-02-13,MSFT,271.62785230019665,272.41304264410024,270.6274133158232,272.03,487128
2024-02-14,MSFT,272.27163279113483,273.45852692158604,270.8719187915959,272.45,258698
2024-02-15,MSFT,272.33539959771446,274.63129007274546,272.19804875214777,272.9,460400
2024-02-16,MSFT,272.60204291826045,272.152699407675,270.8606925167029,271.67,462681
2024-02-19,MSFT,271.42126876311477,272.31707248558564,271.3726362280188,272.16,290861
2024-02-20,MSFT,270.79367356913286,271.7628094716993,270.666253631191,271.05,497916
2024-02-21,MSFT,269.39167794444,271.8353036491299,270.21756668371285,270.34,209331
2024-02-22,MSFT,268.5035589838671,270.1613810893896,267.87816781434555,269.06,294717
2024-02-23,MSFT,266.86094227676034,267.9335867391487,264.32156663315885,266.3,351666
2024-02-26,MSFT,266.09235046457775,268.6091842952185,266.3563405900995,266.69,369670
2024-02-27,MSFT,267.1201268050579,269.5453249535032,267.86663036020144,267.96,203863
2024-02-28,MSFT,269.038906359689,270.2976061576875,267.5309366363521,269.09,299121
2024-02-29,MSFT,269.849938469469,271.81668317610473,270.3248279866305,270.83,435510
2024-03-01,MSFT,270.7495323088526,271.6601381726965,269.9207123892941,271.58,156096
2024-03-04,MSFT,271.22525173912595,272.5786439576281,269.20212666593096,270.61,238982
2024-03-05,MSFT,272.9329466897192,273.15696224515005,270.4986529258984,272.39,433329
2024-03-06,MSFT,270.6102776408098,270.0844564278337,268.96214552848664,269.78,150248
2024-03-07,MSFT,268.78903087182147,269.4134177107929,266.75606032109874,268.08,305728
2024-03-08,MSFT,266.6163511264796,266.8185765781909,265.32029043837343,266.25,495167
2024-03-11,MSFT,267.6146657146013,269.6815565418621,267.2488226053829,268.51,179888
2024-03-12,MSFT,271.0656972359733,271.6735358156892,269.6008021879845,270.5,306354
2024-03-13,MSFT,272.2610216216811,272.46145964180573,271.19273550715184,271.57,340346
2024-03-14,MSFT,274.4081642915439,275.4822372310901,272.79420516799325,273.81,194533
2024-03-15,MSFT,272.16695807061603,272.67993412311085,271.0928315971251,272.15,141954
2024-03-18,MSFT,272.4158036772989,273.84726518323544,271.32879230347964,272.95,451863
2024-03-19,MSFT,273.49065995137744,273.87538425718196,271.32895858841283,272.8,239876
2024-03-20,MSFT,275.0543256194803,275.9272494415346,273.2724167521171,274.6,323777
2024-03-21,MSFT,275.4315223487777,276.0379437010112,274.24322580889486,274.47,362739
2024-03-22,MSFT,273.1113851955119,274.5896145657565,272.3587674186726,273.8,391736
2024-03-25,MSFT,274.43132916610415,276.2720938881932,273.97938968729096,274.98,140643
2024-03-26,MSFT,276.253596299763,277.131221906137,275.0418009277877,276.83,354793
2024-03-27,MSFT,276.1750795352427,277.45529620108493,273.7502581317389,275.59,424809
2024-03-28,MSFT,274.94381459290025,276.336117612842,275.4596868187964,275.57,368116
2024-03-29,MSFT,272.6833196596466,275.0090428439529,271.90871687929103,273.55,378026
2024-04-01,MSFT,269.6571216131713,268.7006821637644,268.5846052191547,268.66,297466
2024-04-02,MSFT,268.2096344228903,269.57037428580963,268.42566074860997,269.16,254841
2024-04-03,MSFT,271.15048812031773,271.4541650886472,269.39540004875784,270.48,125020
2024-04-04,MSFT,270.8307336831013,272.8565049354647,270.80379840274577,271.1,464765
2024-04-05,MSFT,267.9832309195156,268.3545102999014,265.80737237486187,267.3,447518
2024-04-08,MSFT,266.8092409824223,268.5597409645878,266.6832905916557,266.7,144912
2024-04-09,MSFT,263.1632624589727,263.3275937931656,262.02280190313195,262.36,112879
2024-04-10,MSFT,266.05238597282926,266.1808981934719,264.038406340293,265.2,133798
2024-04-11,MSFT,262.1481963625615,263.36949357700104,261.7012248759254,263.13,207791
2024-04-12,MSFT,264.8908243519856,267.34531248830444,263.9067137946122,265.74,277145
2024-04-15,MSFT,267.2307174591417,268.22393082493414,266.31900669613077,267.73,437935
2024-04-16,MSFT,266.368630832727,267.8292249787446,264.68644145949025,266.03,429127
2024-04-17,MSFT,264.646544393023,265.6916484406608,263.0813177072987,263.87,233922
2024-04-18,MSFT,264.5898839025879,266.5566202237483,264.66743114894643,264.67,259472
2024-04-19,MSFT,263.29394623254854,264.12046097820615,262.83968148252876,263.08,374097
2024-04-22,MSFT,262.7569997055911,264.73418756956727,262.3108909104879,263.38,206410
2024-04-23,MSFT,263.12993366776334,264.0770317601233,261.1697402283111,262.52,225155
2024-04-24,MSFT,259.99465622270696,259.3220292373009,258.22510343220705,259.06,254607
2024-04-25,MSFT,254.2271978658292,255.89191438999498,253.2286419769432,254.69,306608
2024-04-26,MSFT,255.2396519032011,255.31859580260664,254.20627540933563,255.25,352712
2024-04-29,MSFT,253.39223222101273,255.21513216677744,254.07164760881136,254.22,443173
2024-04-30,MSFT,253.33827331292593,253.52968536324045,252.8359674980641,253.22,104055
2024-05-01,MSFT,254.71556688369336,255.07584585192419,253.03000355351213,254.71,400314
2024-05-02,MSFT,256.4488729683102,257.8900951333852,255.71017450675114,257.16,329016
2024-05-03,MSFT,256.5941324262361,257.574874333433,254.92047602597498,256.71,338657
2024-05-06,MSFT,255.79820930417313,257.37634484906437,255.89488550175813,256.13,462120
2024-05-07,MSFT,257.2736617506104,257.37885683687705,255.24955493076988,257.23,390395
2024-05-08,MSFT,254.7913086708576,255.6273835224749,254.20118657210014,254.62,497748
2024-05-09,MSFT,254.17699115721442,255.5252502605062,255.13644024742672,255.16,235996
2024-05-10,MSFT,256.8920119658991,257.5179503500635,254.3751541218929,256.37,148037
2024-05-13,MSFT,258.2560285837235,259.10480922452234,257.26785222910974,257.83,192115
2024-05-14,MSFT,253.78257277241306,255.1634185131057,252.7139610949749,254.05,440070
2024-05-15,MSFT,251.73587187113762,254.1065910209566,252.2766353716474,252.63,170400
2024-05-16,MSFT,251.4798650795701,251.6412184884818,249.8095429356017,250.97,199525
2024-05-17,MSFT,252.18035032095628,252.80021318326627,249.4619300270909,251.27,463308
2024-05-20,MSFT,251.82030319204404,253.2055341634164,251.69963766514311,252.34,323457
2024-05-21,MSFT,255.07704922747408,256.3983689966452,254.08949204791128,255.43,324174
2024-05-22,MSFT,253.90762577896362,255.83620425452213,254.16419282240315,254.54,241774
2024-05-23,MSFT,253.79387224668966,253.67671676799844,252.39040920256252,253.64,468876
2024-05-24,MSFT,255.34968278929492,257.3479884428405,255.367099296365,256.04,115385
2024-05-27,MSFT,256.4523878869228,257.97717029814424,256.3175834828241,256.74,371480
2024-05-28,MSFT,259.7640260278685,259.98969423350655,258.74363589859274,259.37,427565
2024-05-29,MSFT,260.1702319660187,260.221588569799,259.6923178629844,260.05,136021
2024-05-30,MSFT,257.61292512865583,258.02187089982607,256.0361677843242,257.84,496998
2024-05-31,MSFT,255.1104992036151,257.11644749397044,254.47562622736575,255.27,217369
2024-06-03,MSFT,252.39422176524647,253.6485586424517,251.7794413900513,252.27,320702
2024-06-04,MSFT,252.7017294557743,253.9442052275415,252.79318431796813,253.69,149111
2024-06-05,MSFT,255.32701973690723,256.88344633861783,255.52892766638703,256.17,189402
2024-06-06,MSFT,260.73251613552605,261.1549659878032,258.48116149237336,259.97,219774
2024-06-07,MSFT,260.9057579781826,263.4211434101813,259.807560176229,261.75,353724
2024-06-10,MSFT,264.593607192421,264.267321857426,263.3039326866047,264.18,315657
2024-06-11,MSFT,263.9600763282181,263.59326626294,261.39793320005555,263.12,404863
2024-06-12,MSFT,260.4513672086035,262.6894979805908,259.7782738528808,260.91,327600
2024-06-13,MSFT,262.450982874119,262.7283311003676,262.39552866981154,262.71,280109
2024-06-14,MSFT,263.7778428116894,264.04279820558776,262.2587545158373,263.64,225695
2024-06-17,MSFT,264.72341793927717,265.8780483519459,262.93313100574835,263.96,234585
2024-06-18,MSFT,265.7138111745208,266.05680369304434,263.5287869534958,264.83,346255
2024-06-19,MSFT,266.0591264962225,266.103342733275,263.80062517485663,265.58,244407
2024-06-20,MSFT,267.4132395217094,268.37398218879173,267.35913085868793,268.24,275212
2024-06-21,MSFT,271.2683083110697,270.98638268089445,269.1276447535653,270.93,204126
2024-06-24,MSFT,271.9406074437453,272.60949015927383,270.6186619714367,272.12,311445
2024-06-25,MSFT,273.85140199898217,275.67297163917783,272.93279014824407,273.91,177658
2024-06-26,MSFT,274.1382967806904,275.871827308595,273.8335557286841,275.04,265912
2024-06-27,MSFT,273.60212427869277,275.660666738332,273.568837734962,274.22,393151
2024-06-28,MSFT,276.4110272150673,277.6665700707599,273.86280540052246,275.83,206833
2024-07-01,MSFT,273.0479176660957,273.9560809232056,271.8052976738992,273.14,218637
2024-07-02,MSFT,274.9533244832623,275.7325547420748,275.26230629500674,275.35,482865
2024-07-03,MSFT,272.82803814792993,274.09423586171386,272.406756188504,273.06,193220
2024-07-04,MSFT,274.4387990266514,275.5461673741197,272.4833711324819,273.73,126393
2024-07-05,MSFT,272.6379980348099,273.7487488282754,272.0273334444015,272.14,157480
2024-07-08,MSFT,272.8946307943622,273.48165968672635,273.3022316173617,273.35,479387
2024-07-09,MSFT,272.61500368042476,274.76514560015517,272.4799515209444,273.38,450434
2024-07-10,MSFT,269.79399644328817,271.43379504491793,269.6246196406147,270.29,466407
2024-07-11,MSFT,272.08151290210947,273.05492635269286,270.3634027839337,271.24,240179
2024-07-12,MSFT,270.3431776756995,270.4249628337006,269.65461338024,270.18,368137
2024-07-15,MSFT,272.1069604174896,273.1080722264093,271.71056450611405,272.04,193650
2024-07-16,MSFT,272.3327871993849,273.8989253870238,270.7617132860393,272.14,334397
2024-07-17,MSFT,272.762056531493,273.85004757348344,272.00085776746437,273.03,479739
2024-07-18,MSFT,271.83421404063904,272.18398983546575,270.8196915775013,271.22,152066
2024-07-19,MSFT,270.18657249860047,270.28092135533393,269.50082114748,270.14,473994
2024-07-22,MSFT,268.5534958055376,269.8762872808978,268.1363841846733,269.32,405086
2024-07-23,MSFT,270.3981302496581,271.78901329833786,270.995541303455,271.14,116138
2024-07-24,MSFT,274.6637182930052,276.48024489748974,274.29509398146763,274.59,218558
2024-07-25,MSFT,273.95314043614167,273.6453347210823,272.9335087917852,273.08,358480
2024-07-26,MSFT,274.95670424335236,276.2617374705393,273.71536533457174,275.34,371334
2024-07-29,MSFT,271.8390823377185,272.44260884712855,269.595181533576,271.1,454403
2024-07-30,MSFT,269.3381911731578,269.13436674481574,267.3033741362415,268.81,178422
2024-07-31,MSFT,266.4856248858138,267.96288477428374,265.55734931304795,266.99,286770
2024-08-01,MSFT,263.46268149663246,265.8670780789518,263.05122915266026,264.39,182315
2024-08-02,MSFT,260.5236945302848,263.0537104260541,260.36601616924366,261.32,129086
2024-08-05,MSFT,262.6969878676949,263.49251854932487,260.9554436729858,262.24,225604
2024-08-06,MSFT,261.3193394760813,263.25810703063394,261.8432768904241,261.92,462958
2024-08-07,MSFT,262.5125418410108,263.0225669451691,261.52707115468644,262.77,219324
2024-08-08,MSFT,264.26339833201286,266.1515529944927,262.70424458892626,264.26,316682
2024-08-09,MSFT,265.3409363369003,265.15514815496897,263.8892832792312,264.89,491065
2024-08-12,MSFT,265.5264624465183,267.8493458743636,265.5849733431455,266.3,103435
2024-08-13,MSFT,266.0727328105549,266.7896326435566,265.70514653039805,266.26,463649
2024-08-14,MSFT,263.9601458182854,265.8571862874025,262.70439589967583,263.99,415475
2024-08-15,MSFT,266.28165412794306,267.63991907873896,264.81439760274014,266.2,260014
2024-08-16,MSFT,265.76672128279046,266.63762742595674,263.3880648002749,265.13,290707
2024-08-19,MSFT,262.70335639008647,263.7981183461198,262.67533183507805,263.36,288629
2024-08-20,MSFT,263.71566290365325,263.98607995327035,261.56045538522886,263.1,475601
2024-08-21,MSFT,261.7557568553933,262.60562638917855,260.2472883516213,261.37,414533
2024-08-22,MSFT,260.7517416283979,262.17994723641317,258.87432701864384,260.64,415158
2024-08-23,MSFT,261.82905574080513,261.63791875182477,260.37437578340877,261.43,392441
2024-08-26,MSFT,262.0440354779033,264.1447306329091,261.1847403432041,262.22,143890
2024-08-27,MSFT,259.80679517193624,262.3104413411091,259.37424583711817,260.53,383466
2024-08-28,MSFT,259.9815304805307,260.19069718099115,258.1513692897151,259.65,135739
2024-08-29,MSFT,261.94934461337124,263.5455204860646,259.97061904234306,261.9,179553
2024-08-30,MSFT,263.2687496010856,264.02664784607964,262.8428732915685,262.99,108314
2024-09-02,MSFT,266.915997562057,268.163612963124,267.133130795218,267.24,193831
2024-09-03,MSFT,270.51373315467964,270.3288682116228,267.8248993251853,269.7,437308
2024-09-04,MSFT,272.2647397371511,273.2519371732632,271.0302487489636,272.09,469802
2024-09-05,MSFT,268.5908049685818,270.87977823540723,268.1901939708661,269.42,439172
2024-09-06,MSFT,270.94960798140886,271.8718658099255,270.0851527968106,271.05,398257
2024-09-09,MSFT,271.5527121094873,272.2984383860166,270.85268509478504,271.04,217174
2024-09-10,MSFT,270.6282691234646,271.4386258423106,268.5038212431627,270.04,246429
2024-09-11,MSFT,270.45919410552756,271.8922436340306,268.97555070982287,270.47,329937
2024-09-12,MSFT,273.2494951416626,272.56393219626233,271.83659335701435,272.46,120365
2024-09-13,MSFT,273.10533687438857,275.2894956113701,272.9575215095432,273.57,401173
2024-09-16,MSFT,271.73119739447657,272.8265066295301,270.23431723818896,271.91,363881
2024-09-17,MSFT,274.287193821138,274.01483216339244,273.3452854845174,273.49,493186
2024-09-18,MSFT,273.11251343294316,272.80352901495934,270.55778970328686,272.32,305704
2024-09-19,MSFT,273.2214255376494,273.81602822568794,272.3366766202082,272.85,185474
2024-09-20,MSFT,273.05796109424443,274.1136630789379,271.154030504489,272.34,440362
2024-09-23,MSFT,271.18754653391244,272.7666951633653,270.13801164199646,272.01,355678
2024-09-24,MSFT,274.36998995241555,275.1394514935671,272.2837549969267,273.64,258571
2024-09-25,MSFT,271.3012398131005,271.8536374619745,270.83114037506596,271.66,341099
2024-09-26,MSFT,275.00666302485644,276.6021134043021,274.2709315821891,275.65,341474
2024-09-27,MSFT,271.5887396726841,274.0933722807855,271.4220407273673,272.11,228692
2024-09-30,MSFT,270.8459370160278,272.5508756055847,270.4554831673016,271.01,338502
2024-10-01,MSFT,271.35238400920895,272.27105697688125,269.85663344413064,271.85,277229
2024-10-02,MSFT,272.761135172033,274.12288294739585,271.6184195376404,273.12,490555
2024-10-03,MSFT,272.2899569721433,273.48724952729714,271.73056004523636,273.02,272106
2024-10-04,MSFT,272.602353531118,273.829121854525,272.29942071356135,273.01,100294
2024-10-07,MSFT,274.074567629084,275.4901680474699,273.8316783416899,273.93,386740
2024-10-08,MSFT,273.4437074161821,275.1024496305808,273.49788624792967,273.56,198185
2024-10-09,MSFT,276.1434375224718,276.9062007558048,275.34163748910237,276.45,373578
2024-10-10,MSFT,278.7229042577142,280.07444663630974,276.7059345579219,278.23,158382
2024-10-11,MSFT,280.8570199427866,281.25513636552967,278.9952416191123,280.07,400242
2024-10-14,MSFT,278.7535784458048,278.999848581924,276.5584298561218,278.24,104655
2024-10-15,MSFT,277.84400140423537,279.18387116156174,278.11314693381354,278.18,183029
2024-10-16,MSFT,278.1688843356751,278.8901425068755,276.9464958471481,277.68,408372
2024-10-17,MSFT,275.0739603649481,276.88978106369154,275.29585921765164,275.77,103771
2024-10-18,MSFT,275.85063597618256,277.5628100710723,275.69545406368576,276.59,436243
2024-10-21,MSFT,275.31125407407234,276.6298656081788,275.47524721361174,275.62,220811
2024-10-22,MSFT,277.6454047380881,277.3828238208557,275.1217367168578,277.03,424401
2024-10-23,MSFT,274.4826964944846,276.6154658086094,274.5434891978613,274.99,379702
2024-10-24,MSFT,277.6565068177973,279.613520639882,276.6853844490328,278.53,420580
2024-10-25,MSFT,276.0934190704127,277.0921597234094,275.97821368992663,276.83,207779
2024-10-28,MSFT,278.08748993705916,278.9023142031656,275.3989517334896,277.37,224891
2024-10-29,MSFT,279.3175665694946,280.91488795675474,277.9418832330796,279.05,354797
2024-10-30,MSFT,277.5164023267399,279.9046137984739,276.14833427164837,278.01,354472
2024-10-31,MSFT,279.93059165065637,280.55803546482235,279.8093020226116,279.82,132376
2024-11-01,MSFT,277.5151592448507,277.7310337471215,275.9635223876382,277.46,177924
2024-11-04,MSFT,280.7708719568813,281.4967992532661,278.65389869379493,280.46,129332
2024-11-05,MSFT,280.0563751088432,280.81521845869844,280.3105588660421,280.59,493145
2024-11-06,MSFT,280.2288059743888,281.36797483702526,279.3077482965357,279.5,146737
2024-11-07,MSFT,278.61873712416,279.3671592547103,278.1508547856281,279.0,493056
2024-11-08,MSFT,281.1082633079525,281.22553171990234,278.85264218773415,280.72,189031
2024-11-11,MSFT,278.6822492927444,280.4632730537699,278.5652268796191,279.65,283024
2024-11-12,MSFT,277.9953142597883,279.01632893711826,277.19508707255653,278.25,383135
2024-11-13,MSFT,277.61341963591764,279.4993257847958,277.6277477634014,277.91,127472
2024-11-14,MSFT,275.736968857166,276.5626336411019,275.64842097781354,275.65,159946
2024-11-15,MSFT,278.5454725235544,279.74153652000666,277.7797198185091,279.4,363685
2024-11-18,MSFT,278.9402627474522,278.89441979097217,278.1848508740275,278.36,229237
2024-11-19,MSFT,279.5655616035351,281.14822677037506,278.86230036252937,280.13,102765
2024-11-20,MSFT,281.004075629764,280.94490783485224,278.8207670909696,280.65,405218
2024-11-21,MSFT,279.38642424648816,280.003311351292,278.3626961736831,278.78,464939
2024-11-22,MSFT,278.98375391248305,279.9914946131023,277.5294543275262,278.86,260355
2024-11-25,MSFT,281.0117664134439,281.95940463276446,280.372602846585,280.53,201387
2024-11-26,MSFT,280.58372062443,282.13540923075874,279.05248971232476,280.26,351116
2024-11-27,MSFT,282.451059594304,284.5645091222023,282.4121365580936,282.74,493985
2024-11-28,MSFT,285.4977170780671,286.77215123613763,283.4080928789696,284.88,248878
2024-11-29,MSFT,286.40940273977105,287.3094311940474,286.21753741041215,286.82,365116
2024-12-02,MSFT,286.14242583550305,286.2631306132787,285.0732179823907,286.0,249328
2024-12-03,MSFT,284.4307954782831,284.54455340099287,282.74113891594476,283.94,466047
2024-12-04,MSFT,282.577911819625,284.6101703455326,282.47745317866753,282.82,249725
2024-12-05,MSFT,282.91553521523485,285.254106949247,281.82672436276476,283.31,203579
2024-12-06,MSFT,284.41869202034565,286.21864990214095,283.89471931872635,284.5,139339
2024-12-09,MSFT,280.8959269886983,280.4800354422551,278.9352562801745,280.26,465520
2024-12-10,MSFT,281.1998435262913,282.23485599611956,280.02343389860124,280.34,404543
2024-12-11,MSFT,280.8501668257198,281.60671605470156,279.3837646815873,280.76,406157
2024-12-12,MSFT,280.6229324106473,280.3186205815247,280.04362385437906,280.3,127909
2024-12-13,MSFT,283.78654724447784,283.8647874814964,282.12928700746005,282.98,288644
2024-12-16,MSFT,283.1270937028259,284.02213833935093,283.43558785252225,283.93,257541
2024-12-17,MSFT,286.1141571557323,287.7377558423222,285.1532495011436,286.65,232385
2024-12-18,MSFT,286.73780001250316,286.9971080548741,285.7959299909862,286.32,241002
2024-12-19,MSFT,288.9374889238246,289.2368698671881,286.52656538720925,288.29,103285
2024-12-20,MSFT,292.37405805666117,292.88634072148625,289.8763595771868,291.66,485781
2024-12-23,MSFT,294.2202143537099,296.1276021916356,293.9971173695544,294.39,135863
2024-12-24,MSFT,291.47867980458375,293.6238031529439,291.0723081099846,292.3,247776
2024-12-25,MSFT,291.7655629545992,292.75809773695636,291.71456471656006,291.89,231627
2024-12-26,MSFT,290.7614691804141,292.93885570734074,290.51692580079674,291.3,121323
2024-12-27,MSFT,291.96239290999324,294.19116427514626,290.95335654099745,292.38,433112
2024-12-30,MSFT,294.39453511367503,294.0895199328644,292.5311535063002,293.85,153915
2024-12-31,MSFT,291.43105417205174,293.34386595510557,291.03059866118673,292.28,471687
2023-01-02,AMZN,3297.5022164370985,3300.2313369251,3298.4457504998245,3298.47,290093
2023-01-03,AMZN,3294.8940901454125,3296.4544842629334,3295.161651005515,3295.66,174176
2023-01-04,AMZN,3295.7298520375457,3296.8974014715086,3294.922383530102,3296.36,194799
2023-01-05,AMZN,3294.5971746347573,3296.065199628917,3294.162735800214,3295.37,198385
2023-01-06,AMZN,3298.8830521508426,3300.6255435870335,3297.3671556216646,3299.2,335654
2023-01-09,AMZN,3300.299245711234,3300.480011344669,3299.2699554661667,3299.37,188919
2023-01-10,AMZN,3297.888445076654,3299.678382415105,3297.5594467936453,3297.87,181462
2023-01-11,AMZN,3295.9251120477415,3296.874337538778,3294.0915124212956,3295.67,279340
2023-01-12,AMZN,3297.662772957046,3298.936036416963,3297.232984737609,3297.95,265320
2023-01-13,AMZN,3296.556975523286,3298.4815054477735,3296.6733093325643,3296.91,131159
2023-01-16,AMZN,3296.14629354383,3298.9950677014667,3295.1070989898,3297.1,142039
2023-01-17,AMZN,3299.1106673113522,3299.8216918224903,3297.535499394661,3299.11,332974
2023-01-18,AMZN,3298.2072180135033,3298.7397524203307,3297.4225179264836,3298.24,147800
2023-01-19,AMZN,3297.5656614523623,3299.4824347925883,3296.603305046108,3298.25,402905
2023-01-20,AMZN,3298.8486480004135,3299.3177456423077,3296.958792259762,3298.32,194626
2023-01-23,AMZN,3299.7653486606223,3301.7583711497296,3298.2000504808607,3299.78,218368
2023-01-24,AMZN,3300.747987940323,3301.9947235682957,3299.439587244869,3301.07,274735
2023-01-25,AMZN,3300.0238178180457,3300.8786631027206,3300.5605426334196,3300.73,180903
2023-01-26,AMZN,3301.0543216539418,3302.904738121555,3299.7040542246236,3300.95,218998
2023-01-27,AMZN,3300.8156340521778,3301.9971738911872,3300.296428894046,3300.31,341324
2023-01-30,AMZN,3297.01399870537,3297.8065002879157,3297.3630875073973,3297.45,499029
2023-01-31,AMZN,3297.5075887031535,3299.8792105062257,3296.2620399818884,3298.07,422038
2023-02-01,AMZN,3301.993869928129,3302.6313336416433,3300.8948725572864,3301.95,333229
2023-02-02,AMZN,3299.60068660502,3301.0442239690688,3298.8181960282627,3300.29,413588
2023-02-03,AMZN,3299.1732267731886,3300.6527829647243,3297.1629980191137,3298.84,161748
2023-02-06,AMZN,3297.410687255888,3298.26023113007,3295.3008264648706,3297.2,141190
2023-02-07,AMZN,3297.9241640991827,3299.025525858797,3297.0112943041545,3298.75,140318
2023-02-08,AMZN,3298.8230407587625,3300.4881123186838,3298.7833771026053,3299.75,268090
2023-02-09,AMZN,3299.7705773051775,3300.974194892536,3298.8580593852394,3299.53,224078
2023-02-10,AMZN,3297.3785875479775,3298.138368376136,3297.481013527588,3297.79,139759
2023-02-13,AMZN,3297.2528915063467,3299.2604623948127,3297.2793570350254,3298.08,378642
2023-02-14,AMZN,3295.568857409913,3296.440548265889,3294.3170128416778,3295.05,125989
2023-02-15,AMZN,3295.058088006035,3296.117707151085,3294.310850316088,3295.43,256640
2023-02-16,AMZN,3297.1991990992765,3298.667761377417,3295.9489811824856,3297.28,479179
2023-02-17,AMZN,3294.3536258549075,3296.6484147036585,3292.92334904711,3294.88,428721
2023-02-20,AMZN,3292.1646341567157,3292.8542334884664,3290.4532276277982,3291.91,467375
2023-02-21,AMZN,3294.772976830709,3295.9358186563595,3293.882502935114,3295.17,261171
2023-02-22,AMZN,3294.9860419224556,3294.5523168027166,3293.3798151314636,3294.05,452044
2023-02-23,AMZN,3296.825895097234,3297.628410959727,3296.3509922470034,3296.42,466823
2023-02-24,AMZN,3295.483444552747,3297.9697040960773,3295.6337497422905,3296.21,385626
2023-02-27,AMZN,3295.8233896793467,3296.63932253437,3294.4531041990804,3295.99,431356
2023-02-28,AMZN,3296.73084219946,3297.7524710490748,3296.5494561183923,3296.96,392192
2023-03-01,AMZN,3295.3584942214407,3296.1032510351,3293.8656236126517,3295.29,496281
2023-03-02,AMZN,3296.3438613489584,3296.781624683555,3294.500440314861,3295.66,495252
2023-03-03,AMZN,3295.166844030366,3295.456817923135,3294.656286260499,3295.0,135814
2023-03-06,AMZN,3291.5831133552,3294.1044223106155,3291.9367503874164,3292.46,290766
2023-03-07,AMZN,3293.540831393606,3293.8212045550085,3292.237392793027,3293.23,491637
2023-03-08,AMZN,3291.816530595892,3294.2107253817935,3291.9632505897844,3292.8,160204
2023-03-09,AMZN,3293.149920921081,3293.616431483559,3291.0328723049065,3292.59,132844
2023-03-10,AMZN,3290.6032721448223,3291.4417952067056,3288.8011907149134,3290.27,348827
2023-03-13,AMZN,3293.1675713167056,3293.9092174776547,3292.400850993054,3293.55,345256
2023-03-14,AMZN,3294.994883609179,3296.880046396356,3293.765450577054,3295.41,444087
2023-03-15,AMZN,3298.0265459930924,3297.807241038085,3296.3046609186313,3297.43,121518
2023-03-16,AMZN,3297.4866733838494,3297.146947275255,3294.9912214866854,3296.92,123052
2023-03-17,AMZN,3293.2646047087533,3294.6533589997775,3293.125551801698,3293.56,356346
2023-03-20,AMZN,3297.16789545616,3298.9885942738356,3296.1417360127957,3297.57,169803
2023-03-21,AMZN,3297.6696495777655,3297.6500716728697,3296.810111735891,3297.55,171524
2023-03-22,AMZN,3295.166731319968,3296.288790629881,3295.5920676111596,3296.15,324582
2023-03-23,AMZN,3296.245334075973,3298.685358325412,3296.7192250480643,3297.08,451716
2023-03-24,AMZN,3298.7723391802974,3301.1380653990145,3298.414993047477,3299.52,167021
2023-03-27,AMZN,3298.9408236356544,3300.0606094341183,3299.139061134502,3299.57,311321
2023-03-28,AMZN,3302.254036253351,3303.4604564056003,3301.8292982971034,3302.23,382187
2023-03-29,AMZN,3305.484483829722,3305.3863601502894,3302.5189361898324,3304.5,102419
2023-03-30,AMZN,3302.745226803495,3303.705392082807,3300.8365051663086,3302.44,287964
2023-03-31,AMZN,3300.322597588898,3302.9257585681985,3299.703446359491,3301.2,221831
2023-04-03,AMZN,3303.2611587481247,3303.3697128491644,3301.6218787482344,3303.21,344688
2023-04-04,AMZN,3297.873290424779,3299.435968851977,3295.9421542525624,3297.88,201799
2023-04-05,AMZN,3296.978335631636,3298.676058209042,3296.543446622494,3297.69,294941
2023-04-06,AMZN,3295.760544737605,3296.048253887524,3294.479512245194,3294.92,276282
2023-04-07,AMZN,3293.951530495351,3295.3778627200345,3292.3455807184937,3294.07,419744
2023-04-10,AMZN,3294.5591182812195,3295.4152462982584,3292.084538541092,3293.57,478611
2023-04-11,AMZN,3292.8001445905043,3293.0734399071034,3292.1313833753316,3292.96,440641
2023-04-12,AMZN,3292.165915405367,3292.0089527042487,3291.0028610028508,3291.95,208611
2023-04-13,AMZN,3289.069525072903,3290.2165235629777,3289.0374952030425,3289.86,237559
2023-04-14,AMZN,3294.4484556476136,3296.5128954520533,3292.680115679542,3294.54,422836
2023-04-17,AMZN,3297.857531788008,3299.810152734756,3297.6929367770035,3298.38,162112
2023-04-18,AMZN,3296.8211295971428,3297.379282238109,3294.223031442688,3296.15,339040
2023-04-19,AMZN,3299.9878391697353,3299.5140781068294,3297.599456457492,3299.42,378504
2023-04-20,AMZN,3299.3683599992505,3300.4782204477856,3297.4589577155034,3298.72,333451
2023-04-21,AMZN,3299.5272188755157,3300.705513706594,3297.9203564537997,3299.08,321490
2023-04-24,AMZN,3299.7153664472403,3300.379600087734,3298.30982143986,3299.05,445182
2023-04-25,AMZN,3297.2316575003497,3298.508261630969,3297.7933232219784,3297.83,365161
2023-04-26,AMZN,3299.8040875531597,3300.041009911137,3299.6447536275246,3299.9,448405
2023-04-27,AMZN,3300.633693759892,3301.410076975802,3298.741537353301,3300.25,291196
2023-04-28,AMZN,3299.67478499587,3300.839389142922,3298.4569197468236,3299.4,347418
2023-05-01,AMZN,3297.322708965748,3297.0784807009545,3296.590323731624,3296.89,321370
2023-05-02,AMZN,3294.6485167663022,3296.4675353195967,3294.672078291736,3295.2,289340
2023-05-03,AMZN,3291.21686941809,3292.5927321357744,3290.124326200306,3292.02,166320
2023-05-04,AMZN,3292.9736131561494,3293.6684884424394,3291.4057343293794,3292.14,335067
2023-05-05,AMZN,3289.970343791135,3290.9292317012037,3288.0346361095617,3289.85,312373
2023-05-08,AMZN,3288.727651849015,3289.678073575621,3288.810728335413,3289.42,393271
2023-05-09,AMZN,3292.846873163775,3293.313038895467,3291.173559811266,3292.26,496412
2023-05-10,AMZN,3295.589859873259,3295.5514737267335,3294.7190458332757,3294.76,437232
2023-05-11,AMZN,3294.129127037142,3295.1507119365633,3293.7462497792526,3294.79,280786
2023-05-12,AMZN,3295.354824910538,3296.4030314481242,3293.4461159787784,3294.72,394065
2023-05-15,AMZN,3299.446450122638,3298.6020568969984,3298.1113898013255,3298.58,366890
2023-05-16,AMZN,3300.596723200592,3300.344256553756,3298.5621256475893,3299.72,430679
2023-05-17,AMZN,3299.9883129233067,3299.1851900763386,3297.865664455898,3299.16,165350
2023-05-18,AMZN,3296.50284202472,3296.602013893012,3295.0362278432362,3296.41,281417
2023-05-19,AMZN,3297.012422634508,3297.894192438346,3295.747193355956,3297.3,340678
2023-05-22,AMZN,3298.074545615388,3299.1685423707786,3298.4373215141413,3299.06,443275
2023-05-23,AMZN,3297.011824453743,3299.083261064714,3296.7544460871363,3297.89,122063
2023-05-24,AMZN,3298.4376780305947,3298.7537258159723,3296.6168419404707,3298.58,217116
2023-05-25,AMZN,3297.748652292783,3299.353427268132,3296.1537116586696,3297.95,451057
2023-05-26,AMZN,3297.0494278191395,3297.785284225254,3295.7746691438033,3297.68,441090
2023-05-29,AMZN,3292.6009600560633,3292.928617789602,3292.0377272029427,3292.81,277043
2023-05-30,AMZN,3291.8093001309107,3293.0706517980666,3290.886143788207,3292.46,234670
2023-05-31,AMZN,3295.1975825055515,3296.2931430499384,3293.2602040964794,3294.5,110564
2023-06-01,AMZN,3292.9363897557514,3294.6227864974467,3293.1745298338756,3293.34,342124
2023-06-02,AMZN,3293.7371287003166,3295.080262583858,3291.892039221686,3293.54,327506
2023-06-05,AMZN,3292.1356861239983,3292.4131042189542,3290.775797447285,3292.13,411869
2023-06-06,AMZN,3292.0537641551878,3294.6182508664942,3292.5521652809693,3292.95,186134
2023-06-07,AMZN,3293.5044674389824,3292.6362924963883,3292.460522885141,3292.62,205940
2023-06-08,AMZN,3290.894451956501,3291.266114701466,3289.1659557387034,3290.84,162085
2023-06-09,AMZN,3293.2601152867837,3294.8421846423003,3293.452196341018,3293.61,117862
2023-06-12,AMZN,3294.8762531392663,3296.310492817188,3295.377292269267,3295.56,372409
2023-06-13,AMZN,3294.1270532694534,3296.4183867834367,3293.595183424191,3294.45,240777
2023-06-14,AMZN,3294.591023206047,3295.610678493637,3295.280404343161,3295.55,286351
2023-06-15,AMZN,3296.4471163106964,3298.717196335873,3294.8926608051142,3296.72,162471
2023-06-16,AMZN,3298.172971854609,3299.3572556657227,3297.1694321274736,3298.11,191080
2023-06-19,AMZN,3295.563732491702,3295.9374139891925,3293.681698038691,3294.82,417972
2023-06-20,AMZN,3297.3047488353955,3297.049024885128,3295.073787821044,3296.93,479028
2023-06-21,AMZN,3295.1131646262666,3296.4366577533315,3294.8294735487234,3295.89,208007
2023-06-22,AMZN,3294.575492648876,3297.1293253765834,3294.5728177080855,3295.28,146104
2023-06-23,AMZN,3300.506246735637,3301.3584920063786,3299.0556897883685,3300.65,140934
2023-06-26,AMZN,3300.7514155032777,3302.6833064009347,3300.4742996050495,3301.36,354606
2023-06-27,AMZN,3299.7456995551656,3302.6889927008374,3300.053061148795,3300.69,476564
2023-06-28,AMZN,3296.990029760236,3296.9061394276673,3294.933541082789,3296.38,106050
2023-06-29,AMZN,3298.289045141396,3300.402161758029,3297.646788646774,3299.25,275024
2023-06-30,AMZN,3297.3213792103957,3298.0528755854043,3295.076567664831,3296.66,370628
2023-07-03,AMZN,3294.048207926066,3295.089254493131,3292.804651171743,3294.76,424792
2023-07-04,AMZN,3295.1393568216145,3294.4873451273925,3292.6166661022503,3294.19,422089
2023-07-05,AMZN,3297.3377478236525,3298.0426158233163,3295.590133128103,3297.13,284750
2023-07-06,AMZN,3299.23996594326,3299.5416250435187,3297.0550294925274,3298.77,131323
2023-07-07,AMZN,3297.780967255936,3299.9884308737146,3298.559629609409,3298.56,186332
2023-07-10,AMZN,3299.994208146903,3299.4090175428973,3298.5451371776244,3299.27,456749
2023-07-11,AMZN,3298.848384685743,3300.114333247481,3296.694793807931,3298.17,355540
2023-07-12,AMZN,3298.8559854630835,3298.5785539633716,3297.3505619777798,3298.55,354547
2023-07-13,AMZN,3298.804549729191,3300.0026336486726,3298.444855994737,3298.8,372459
2023-07-14,AMZN,3301.2829783462635,3301.965265191735,3300.232533821823,3300.84,410112
2023-07-17,AMZN,3301.8818564306735,3303.139431461739,3302.196414777836,3302.87,257591
2023-07-18,AMZN,3304.144881510797,3304.261831965427,3302.8243437776555,3303.96,371251
2023-07-19,AMZN,3304.034812269859,3304.9253549755895,3301.676803407118,3303.34,155781
2023-07-20,AMZN,3304.6337997743494,3306.6951249168255,3303.055016440445,3304.92,366013
2023-07-21,AMZN,3304.0465787129656,3305.3960339317673,3303.3298151742924,3304.83,443127
2023-07-24,AMZN,3302.6117544994863,3303.645927927925,3301.0840992196463,3302.77,107971
2023-07-25,AMZN,3302.514208898117,3302.7699900820767,3301.119808083097,3302.06,458949
2023-07-26,AMZN,3301.5446024207413,3302.4750940259732,3301.5504493607555,3302.33,354927
2023-07-27,AMZN,3303.6620971204256,3305.5964084920315,3303.4645829357114,3304.25,387795
2023-07-28,AMZN,3303.285103693657,3305.6403858696112,3302.75792294332,3303.99,419118
2023-07-31,AMZN,3302.2638955111506,3302.2797587147825,3301.4215265888884,3301.67,123446
2023-08-01,AMZN,3301.005785244905,3303.8603515872614,3300.7210116344195,3301.88,357419
2023-08-02,AMZN,3302.5831730042287,3302.3617031145645,3300.8797342796324,3302.21,269180
2023-08-03,AMZN,3302.412913841506,3304.003581427629,3301.8021825195874,3302.68,103823
2023-08-04,AMZN,3305.1315824857707,3305.5164560290523,3302.7136656464577,3304.62,244526
2023-08-07,AMZN,3307.6887668375684,3307.6532038022137,3305.543573455241,3306.76,235004
2023-08-08,AMZN,3304.899090599173,3306.585291232067,3305.230001055527,3305.67,305162
2023-08-09,AMZN,3304.168770082135,3305.057363547603,3303.581567485133,3304.54,167965
2023-08-10,AMZN,3303.180250855438,3303.9911256546643,3301.2091911257294,3302.56,372654
2023-08-11,AMZN,3303.5823167721023,3305.4931530521703,3303.402741750839,3304.05,241609
2023-08-14,AMZN,3306.4802411940923,3307.614794220212,3306.890716787422,3307.05,205935
2023-08-15,AMZN,3307.170755955738,3308.190612921717,3305.353128730578,3306.52,431278
2023-08-16,AMZN,3307.114164728012,3306.7736898873004,3304.2442596627607,3306.14,333705
2023-08-17,AMZN,3309.283761180296,3310.6201862479734,3308.199856028874,3309.17,434398
2023-08-18,AMZN,3309.8360974966668,3310.5219995350244,3308.4677818387063,3310.28,353978
2023-08-21,AMZN,3311.0571319232004,3311.597403285608,3309.5899528232567,3311.26,244854
2023-08-22,AMZN,3308.310260654767,3309.601591289016,3308.6751744327316,3308.97,476924
2023-08-23,AMZN,3310.9537745577813,3311.6177475353356,3309.0136601563286,3310.43,487688
2023-08-24,AMZN,3309.2169480356456,3309.9610229709574,3307.799068949856,3308.67,427731
2023-08-25,AMZN,3307.2602419847653,3307.302712343935,3306.0095073494745,3306.51,444382
2023-08-28,AMZN,3304.963205127193,3306.065678306221,3304.5361232886667,3305.91,437864
2023-08-29,AMZN,3304.9639626832527,3305.5872693041856,3303.3546785626872,3304.84,178004
2023-08-30,AMZN,3303.9285108686863,3305.8775350319183,3304.1402073625304,3304.5,122072
2023-08-31,AMZN,3301.4017660309846,3303.0619909222605,3299.8911106358873,3301.72,181015
2023-09-01,AMZN,3304.299911230573,3304.050392826411,3302.227705512097,3303.73,325075
2023-09-04,AMZN,3305.474067304723,3306.105567940538,3304.2232490017163,3306.09,320010
2023-09-05,AMZN,3302.566683501162,3303.7959632345924,3301.6558535624727,3302.29,172746
2023-09-06,AMZN,3304.6591323824473,3304.5627363327703,3302.471329968514,3304.35,276774
2023-09-07,AMZN,3303.7381878298047,3302.9946982879287,3302.0929646843233,3302.83,464404
2023-09-08,AMZN,3305.190321857058,3304.645402433668,3304.532060477145,3304.64,499273
2023-09-11,AMZN,3305.2172702943076,3305.475202651914,3303.084061222582,3304.61,228259
2023-09-12,AMZN,3304.823201498036,3305.7665278018017,3303.3529837118235,3304.76,130916
2023-09-13,AMZN,3303.8635616143247,3305.765328092297,3303.2941780154733,3304.49,127268
2023-09-14,AMZN,3306.8711267314366,3307.612127681425,3306.040212511232,3307.02,275050
2023-09-15,AMZN,3304.7389791470237,3306.0608494327735,3304.5756694593547,3304.64,343966
2023-09-18,AMZN,3306.306838503427,3306.2886637148135,3304.7008054969597,3305.95,123259
2023-09-19,AMZN,3308.4754182236643,3309.923980106221,3307.4263307695546,3308.26,179400
2023-09-20,AMZN,3309.5779556578345,3310.9336966577807,3308.6695811945183,3309.79,396437
2023-09-21,AMZN,3314.0706262139915,3315.7077796467443,3313.681357316065,3314.54,211581
2023-09-22,AMZN,3312.9164616864073,3313.9995508275583,3311.6478877344694,3313.58,107043
2023-09-25,AMZN,3315.9876907725443,3315.7482174986008,3314.3917821976984,3315.6,281502
2023-09-26,AMZN,3315.770797348625,3316.409449606161,3313.981527338795,3315.48,207009
2023-09-27,AMZN,3318.4247449315158,3319.281223903845,3316.177306105058,3318.05,401037
2023-09-28,AMZN,3317.8850549056056,3318.3300929173233,3316.9568013541666,3318.14,309137
2023-09-29,AMZN,3316.9848156451417,3319.3610689490565,3317.435874964355,3317.46,261940
2023-10-02,AMZN,3320.6894426573617,3322.1308287204656,3320.101416643379,3320.17,388453
2023-10-03,AMZN,3319.8372947901107,3320.380913390785,3317.885323131796,3319.29,385428
2023-10-04,AMZN,3316.4712327479338,3318.460138310547,3316.0018297276974,3316.56,488945
2023-10-05,AMZN,3315.8538081695347,3315.988890475162,3314.471240545304,3315.63,213259
2023-10-06,AMZN,3316.717039328463,3317.020841370359,3316.5654456378184,3316.97,200804
2023-10-09,AMZN,3320.2538944002395,3319.9288190705806,3319.3095022498765,3319.85,169000
2023-10-10,AMZN,3320.8414431932956,3321.3450249588536,3319.160717888104,3320.17,184179
2023-10-11,AMZN,3323.2864665546713,3323.0332837668734,3320.9588610732876,3322.91,427193
2023-10-12,AMZN,3320.3151652536944,3322.2070912136483,3319.0574590215815,3320.29,391409
2023-10-13,AMZN,3319.4273159189847,3319.793866421519,3317.6377037909742,3319.51,360226
2023-10-16,AMZN,3319.3146393019515,3319.639445612106,3317.1112402912263,3319.03,123880
2023-10-17,AMZN,3319.259621783203,3320.545035603997,3318.483780007159,3318.9,446723
2023-10-18,AMZN,3319.287458887049,3319.6074806462084,3318.5476127950624,3319.17,493471
2023-10-19,AMZN,3320.8998845502147,3321.135936916909,3319.1100154375627,3320.65,494718
2023-10-20,AMZN,3319.053177364989,3321.1446179115824,3318.1264719954174,3319.86,301264
2023-10-23,AMZN,3321.1435310322845,3320.7921721769785,3319.2015465116206,3320.24,427568
2023-10-24,AMZN,3320.831546127464,3320.684895268015,3318.263547865439,3320.25,433110
2023-10-25,AMZN,3318.2478557394134,3319.008355428611,3318.4768556024896,3318.5,272438
2023-10-26,AMZN,3318.495625221907,3319.351294998681,3317.7708146888294,3318.37,345352
2023-10-27,AMZN,3317.2746490602726,3320.112199745463,3316.9336764925106,3318.18,167396
2023-10-30,AMZN,3317.032455627998,3319.6144758831224,3317.011420178125,3317.95,433838
2023-10-31,AMZN,3317.621596670224,3318.68922052912,3317.886794067142,3318.12,499022
2023-11-01,AMZN,3318.749403284729,3319.096746416996,3317.6344258290387,3318.37,379250
2023-11-02,AMZN,3318.3042954956,3318.5290245010083,3317.54910571341,3317.6,156731
2023-11-03,AMZN,3320.3683717599597,3322.207859294034,3318.9645079078496,3320.25,175010
2023-11-06,AMZN,3318.0742654791648,3318.3547809366714,3316.2245149140076,3318.01,349091
2023-11-07,AMZN,3316.474619067583,3317.384966206984,3314.900251752433,3316.67,394743
2023-11-08,AMZN,3321.653195911916,3323.7888521879654,3320.9309110524687,3322.33,171326
2023-11-09,AMZN,3319.586708202653,3322.2778874685378,3319.418459609004,3320.35,348876
2023-11-10,AMZN,3318.2613595224416,3318.051350425528,3316.715936762617,3317.74,437850
2023-11-13,AMZN,3320.165007102593,3319.7647599083884,3319.0361623520084,3319.31,109004
2023-11-14,AMZN,3315.1765664327727,3315.7113893487813,3314.5779658137617,3315.26,215018
2023-11-15,AMZN,3315.208891317431,3314.931864058984,3314.5145438490035,3314.89,125792
2023-11-16,AMZN,3320.108915301762,3320.488231249962,3317.6375995933004,3319.28,154645
2023-11-17,AMZN,3315.4702272658683,3317.6314061482917,3314.460492197324,3316.29,107232
2023-11-20,AMZN,3312.9709629062377,3313.6350517802503,3311.3561534771598,3312.43,154766
2023-11-21,AMZN,3309.7636337687513,3309.672645978826,3308.0744719189743,3309.53,220601
2023-11-22,AMZN,3311.61727435766,3311.5584602514914,3311.177070458186,3311.42,181588
2023-11-23,AMZN,3313.355080856963,3314.190773108988,3312.5529307134457,3313.77,279614
2023-11-24,AMZN,3313.217786709555,3313.4305890313976,3311.4444179572442,3312.85,105913
2023-11-27,AMZN,3314.909595509642,3315.89308731182,3313.414463740977,3314.32,212406
2023-11-28,AMZN,3316.425716329887,3317.5187805314977,3316.7134538310584,3317.2,213693
2023-11-29,AMZN,3320.937042861962,3320.958184432795,3319.115250958917,3320.87,193449
2023-11-30,AMZN,3319.682530361975,3321.267975015426,3318.9941825600927,3320.48,110567
2023-12-01,AMZN,3316.715148038595,3316.802784340284,3314.1702854363016,3315.97,138379
2023-12-04,AMZN,3314.4452734453125,3315.3318146763777,3312.793194705004,3314.43,306040
2023-12-05,AMZN,3314.2959313785213,3315.3338070880536,3311.699251140842,3313.68,362463
2023-12-06,AMZN,3312.9961712753325,3313.456010829742,3312.8756545335714,3313.26,190005
2023-12-07,AMZN,3312.2401564536326,3314.3978841648436,3312.816504464392,3312.99,473134
2023-12-08,AMZN,3314.4029986087717,3315.995891142091,3314.6459944173257,3315.32,323098
2023-12-11,AMZN,3317.5330192415445,3318.589960272871,3317.7119916499532,3317.97,104791
2023-12-12,AMZN,3317.218467400728,3319.5950862521718,3316.6837397741874,3317.73,231401
2023-12-13,AMZN,3320.1507039480402,3320.5269370488336,3318.7639421891845,3320.03,305459
2023-12-14,AMZN,3319.8834776761278,3322.125063670679,3319.683422769653,3320.84,161032
2023-12-15,AMZN,3321.1111410885983,3321.6202555147524,3320.5515197292198,3321.07,275150
2023-12-18,AMZN,3322.763543484024,3323.9942877652807,3321.1623519380623,3322.98,450806
2023-12-19,AMZN,3323.384244539829,3324.8025857851926,3323.1876552725294,3323.23,121300
2023-12-20,AMZN,3327.844835056301,3329.203445047033,3326.743973292473,3327.44,437844
2023-12-21,AMZN,3324.93818389016,3326.34739448059,3323.232015049204,3324.67,155609
2023-12-22,AMZN,3324.7092887387466,3324.904361472289,3322.2061421473013,3323.74,291634
2023-12-25,AMZN,3322.8565306877535,3324.0776326306764,3322.7477629111363,3323.58,190045
2023-12-26,AMZN,3324.4194740178596,3325.8824667665235,3324.526180373487,3324.56,424045
2023-12-27,AMZN,3327.0496614732865,3328.619810091559,3325.9639126417524,3327.2,367847
2023-12-28,AMZN,3327.0841064074057,3327.271383980227,3327.1238106376336,3327.25,323717
2023-12-29,AMZN,3324.8375967840857,3325.388421021864,3324.2942884476934,3324.51,425259
2024-01-01,AMZN,3326.2696561210932,3327.9765240856436,3324.9894985607075,3326.29,319162
2024-01-02,AMZN,3327.934865119626,3328.8791751924864,3327.2750233477145,3327.9,127676
2024-01-03,AMZN,3323.9847119842934,3324.7427508843266,3323.423939694583,3324.12,483476
2024-01-04,AMZN,3325.193398922037,3325.9535955420492,3323.2363858460335,3324.21,320412
2024-01-05,AMZN,3321.9851226976384,3321.4417613950595,3319.1728432102814,3321.13,276512
2024-01-08,AMZN,3319.5154483787287,3320.3128904648324,3317.969115558523,3319.9,267995
2024-01-09,AMZN,3317.413187849533,3319.5647447338724,3317.35747800128,3318.19,391946
2024-01-10,AMZN,3320.589529448077,3320.614871883053,3319.379001565563,3319.91,452475
2024-01-11,AMZN,3321.2443405028516,3321.6760336714674,3319.6448156946717,3320.25,224786
2024-01-12,AMZN,3317.3552177880792,3318.085407242519,3317.2324374036766,3317.77,427313
2024-01-15,AMZN,3319.3455698516836,3320.1345381792016,3318.5655083857164,3319.63,168147
2024-01-16,AMZN,3317.7532663629704,3317.1832947567273,3315.656280384398,3316.87,122075
2024-01-17,AMZN,3318.0522590360065,3319.535820627127,3316.652441223541,3317.63,444159
2024-01-18,AMZN,3315.691276663559,3316.9108079217017,3315.2840112755034,3316.1,305788
2024-01-19,AMZN,3315.6320929825674,3316.14443981982,3315.04742992486,3315.47,109304
2024-01-22,AMZN,3317.4684591587284,3316.6084043123415,3315.614988817236,3316.58,229851
2024-01-23,AMZN,3318.343626213891,3318.0268351588215,3317.037794572395,3317.72,482873
2024-01-24,AMZN,3320.973665427457,3321.3322717124847,3319.406809074403,3320.49,159622
2024-01-25,AMZN,3320.903992623454,3320.5670055851438,3319.0796211689767,3320.43,416359
2024-01-26,AMZN,3320.4960406485843,3322.161478659012,3319.8733756511265,3321.14,436117
2024-01-29,AMZN,3321.0193624784556,3321.280030876929,3319.4450195791887,3320.37,208654
2024-01-30,AMZN,3320.382237264887,3322.364336280689,3319.71789515144,3320.83,349109
2024-01-31,AMZN,3322.670733315803,3323.1296054028007,3321.240287738078,3321.81,386172
2024-02-01,AMZN,3321.4392799820275,3322.601894610641,3321.661519481955,3321.71,139328
2024-02-02,AMZN,3318.9253207940847,3318.65932140021,3316.959961091664,3318.21,389445
2024-02-05,AMZN,3318.5024669890354,3320.4237271320353,3318.4648628817245,3318.97,400159
2024-02-06,AMZN,3319.829053873165,3321.215724206909,3318.4620925798636,3319.8,318348
2024-02-07,AMZN,3317.753770590978,3318.8465923210306,3317.0459830008062,3318.54,136845
2024-02-08,AMZN,3316.3902378059925,3317.8995036628507,3314.2381445077926,3316.07,448962
2024-02-09,AMZN,3319.7921585503336,3319.24881023203,3317.203754409041,3319.12,176394
2024-02-12,AMZN,3320.6368945626045,3320.3100754177854,3320.1789479073805,3320.2,275231
2024-02-13,AMZN,3319.8865170258773,3320.214700835325,3317.8592515812907,3319.84,405858
2024-02-14,AMZN,3316.760231757203,3319.4889215960975,3316.303963363012,3317.67,180722
2024-02-15,AMZN,3316.9968820143417,3317.169996248074,3314.8429516792517,3316.13,387374
2024-02-16,AMZN,3319.2409790971574,3320.405881841346,3318.7995738096092,3318.83,192554
2024-02-19,AMZN,3319.7017284767308,3319.665686376153,3317.4875331762264,3319.21,149262
2024-02-20,AMZN,3318.7993611510215,3319.1904439493073,3317.9190171055043,3318.21,141722
2024-02-21,AMZN,3319.825486851855,3320.0465789272475,3317.655339692134,3319.33,424940
2024-02-22,AMZN,3317.6822323281967,3319.4556572141328,3317.7688749074828,3317.8,271231
2024-02-23,AMZN,3321.367243658576,3320.9452088787184,3319.608071475002,3320.9,340740
2024-02-26,AMZN,3323.9500535756206,3324.1876854599323,3322.83039693246,3323.7,187052
2024-02-27,AMZN,3323.5780326673375,3323.1751484486044,3322.4684665418813,3322.87,200808
2024-02-28,AMZN,3322.314919630675,3323.428378077443,3321.4948772164594,3321.71,355416
2024-02-29,AMZN,3315.6627487649343,3317.5150876993875,3315.699744606907,3316.58,362128
2024-03-01,AMZN,3313.4677741806654,3314.5184400877865,3313.463388389357,3313.71,321281
2024-03-04,AMZN,3310.2094323043675,3312.038965524202,3310.167106776618,3311.14,498455
2024-03-05,AMZN,3310.7141498495325,3313.453849101405,3310.2595658826945,3311.51,346052
2024-03-06,AMZN,3311.1528214440073,3312.650534788672,3309.2952316127853,3310.95,454095
2024-03-07,AMZN,3309.1076436423245,3309.7727375437007,3307.0027011256343,3308.36,413030
2024-03-08,AMZN,3307.1396495174185,3308.4809579184466,3307.7696004665877,3307.9,465568
2024-03-11,AMZN,3308.912178574934,3309.3403459990373,3308.3951349349045,3309.01,204697
2024-03-12,AMZN,3310.991757809613,3312.012867258049,3309.594042784135,3310.17,331572
2024-03-13,AMZN,3307.098601967343,3307.316151045593,3304.6399351530576,3306.47,332842
2024-03-14,AMZN,3306.349335792932,3306.867511598937,3304.5744359112146,3306.31,196299
2024-03-15,AMZN,3304.1831428786577,3304.581841652835,3302.8997041632992,3303.64,265746
2024-03-18,AMZN,3305.595387548089,3307.385694845641,3305.407689488235,3305.55,249177
2024-03-19,AMZN,3306.5361846745654,3307.9941346267824,3305.43178536439,3307.22,260811
2024-03-20,AMZN,3304.769472226443,3306.645281994496,3303.7436200940715,3305.52,263041
2024-03-21,AMZN,3303.466736464134,3305.6959326022175,3302.380507735939,3304.09,114497
2024-03-22,AMZN,3302.9718441899313,3304.1242650620966,3301.579836724529,3303.27,495032
2024-03-25,AMZN,3299.721058535348,3299.3270836038528,3297.8994919978277,3298.86,354204
2024-03-26,AMZN,3300.229356827307,3301.619051496766,3299.275136695501,3299.63,481059
2024-03-27,AMZN,3299.055603122453,3301.1031417149043,3298.2350238990753,3299.19,357471
2024-03-28,AMZN,3301.216153419575,3302.916958338251,3300.240804458661,3301.23,192019
2024-03-29,AMZN,3298.661218915333,3300.506747758772,3298.15013649351,3299.13,290326
2024-04-01,AMZN,3298.398705912944,3298.579731256139,3296.9124548277696,3297.99,209017
2024-04-02,AMZN,3295.685531342924,3296.906825876328,3294.5646859540175,3295.08,431529
2024-04-03,AMZN,3292.647809391335,3293.7211133402425,3292.437517637733,3293.17,318220
2024-04-04,AMZN,3289.993643247573,3292.5116189893533,3290.041626816073,3290.91,205153
2024-04-05,AMZN,3293.247777886326,3294.8365163358826,3292.737757580967,3293.0,133826
2024-04-08,AMZN,3291.8250242382705,3292.9060076808596,3290.789271730877,3291.7,210034
2024-04-09,AMZN,3291.854262310058,3293.6561124357827,3290.429060765861,3292.05,184242
2024-04-10,AMZN,3291.6777878835464,3292.973390198403,3289.733880914534,3291.39,485210
2024-04-11,AMZN,3289.05122659597,3289.3363155022416,3288.126872456198,3288.95,150100
2024-04-12,AMZN,3288.2111631531884,3290.045848947192,3287.6723833758315,3288.71,321171
2024-04-15,AMZN,3289.8054579512454,3290.1969358738093,3289.94269933573,3290.01,487314
2024-04-16,AMZN,3287.5462271394945,3288.705700286275,3286.3411348870627,3287.69,497575
2024-04-17,AMZN,3290.170495988951,3289.734471096281,3288.600788234106,3289.41,458349
2024-04-18,AMZN,3288.7318083082578,3288.642698997593,3286.9190446338334,3287.81,112809
2024-04-19,AMZN,3287.736002724793,3288.615964149397,3285.20265454564,3286.95,164450
2024-04-22,AMZN,3288.548356048104,3290.0843356792607,3287.186331130879,3288.11,400572
2024-04-23,AMZN,3287.0499854672116,3287.5159196633194,3286.8376155075443,3286.88,434934
2024-04-24,AMZN,3287.438523270932,3288.123911397566,3286.6050182182616,3287.06,211126
2024-04-25,AMZN,3287.4082184414656,3287.552596048741,3285.5787587713835,3286.53,452465
2024-04-26,AMZN,3286.3899974704477,3288.798803019662,3286.041207414503,3286.89,364237
2024-04-29,AMZN,3282.3002410153467,3283.1871674648655,3280.5092597254393,3282.23,144498
2024-04-30,AMZN,3279.049216038001,3280.0682124107993,3277.5857249813876,3278.67,216251
2024-05-01,AMZN,3280.3584940026485,3281.843578466217,3278.62072851617,3280.0,140985
2024-05-02,AMZN,3281.674557919154,3282.9167571190737,3281.231353405913,3282.17,394153
2024-05-03,AMZN,3280.623463054779,3282.2542444764904,3279.5706885318814,3280.45,490659
2024-05-06,AMZN,3280.6518262848404,3281.894912443782,3279.167426663051,3280.06,117718
2024-05-07,AMZN,3280.7001579601006,3282.6113250079343,3279.9281568606125,3280.75,378849
2024-05-08,AMZN,3282.826596153397,3282.7808923709426,3281.162833228291,3282.24,449762
2024-05-09,AMZN,3277.999765195509,3279.08071118854,3277.779113196493,3278.28,162598
2024-05-10,AMZN,3277.4875202543276,3278.3507918164514,3274.8278896123165,3276.61,440022
2024-05-13,AMZN,3276.1178568809983,3276.768323648561,3275.3838289038126,3276.05,374383
2024-05-14,AMZN,3277.7418959015854,3278.7505060658673,3277.2549523316457,3277.55,408766
2024-05-15,AMZN,3281.7127231376094,3282.88610901452,3282.4568990428047,3282.65,146665
2024-05-16,AMZN,3281.630538274257,3282.4025499762224,3282.2631541697597,3282.29,394418
2024-05-17,AMZN,3279.845867760942,3280.4039879789843,3278.7342878428663,3279.58,470512
2024-05-20,AMZN,3280.3197407435646,3281.6378330651855,3280.104778022909,3280.48,246075
2024-05-21,AMZN,3283.2463275809164,3284.015398226718,3283.1867041948253,3283.23,261938
2024-05-22,AMZN,3282.6659428174676,3284.6954715403217,3282.4999609074207,3283.54,253060
2024-05-23,AMZN,3282.498270476821,3282.8601687523433,3280.4700429026984,3281.83,470707
2024-05-24,AMZN,3284.4090112045924,3285.211414458572,3283.668497898178,3283.84,321516
2024-05-27,AMZN,3284.640707951444,3286.5690648621307,3284.3481584541605,3285.27,236746
2024-05-28,AMZN,3283.588658714515,3284.1684914064135,3281.8327426427986,3283.32,301610
2024-05-29,AMZN,3284.816630423308,3285.0299904808394,3282.208386357983,3284.18,455247
2024-05-30,AMZN,3286.5617082728313,3286.5615566800248,3284.9456193107153,3286.28,166446
2024-05-31,AMZN,3288.3607961905914,3289.766477144193,3288.250320898381,3288.74,129072
2024-06-03,AMZN,3289.0222223009564,3289.8843582562713,3287.276892720442,3288.71,133717
2024-06-04,AMZN,3287.5109234953666,3289.042978794708,3286.8941411463607,3288.09,318417
2024-06-05,AMZN,3290.286509994559,3291.301414670174,3290.226401422837,3290.65,257723
2024-06-06,AMZN,3287.8101393062143,3289.7732970885036,3286.6277783483047,3288.33,479346
2024-06-07,AMZN,3289.4138502047804,3289.4493232892905,3288.445191145545,3289.3,484533
2024-06-10,AMZN,3285.876453293531,3288.4888807395077,3284.736044690532,3286.66,209525
2024-06-11,AMZN,3289.7566207606965,3288.9312868790917,3287.4441979851044,3288.89,313092
2024-06-12,AMZN,3288.1470247073257,3290.4047002668767,3287.190873690736,3288.48,104646
2024-06-13,AMZN,3290.547940254212,3292.0347112018694,3289.653294325047,3291.11,401857
2024-06-14,AMZN,3292.1930996272035,3293.025339888007,3291.2438059623632,3292.2,430080
2024-06-17,AMZN,3289.4039956369093,3290.362888034926,3288.8395470443966,3289.85,275403
2024-06-18,AMZN,3292.8698081727653,3292.8201422696648,3291.097585229111,3292.8,384329
2024-06-19,AMZN,3295.697018299564,3296.5495805288438,3294.638142926713,3296.0,446407
2024-06-20,AMZN,3297.134133621538,3298.0887998509206,3296.075513349617,3297.87,329728
2024-06-21,AMZN,3295.9717904840545,3297.7596416853867,3294.6583464928517,3296.44,152107
2024-06-24,AMZN,3295.806879689923,3296.5681499446414,3293.9770199319114,3295.93,344865
2024-06-25,AMZN,3295.3805864529595,3297.8543586568076,3294.9195706823093,3296.32,379707
2024-06-26,AMZN,3295.5612850540297,3295.4338323746924,3294.0153965646764,3295.02,170729
2024-06-27,AMZN,3298.743649129181,3300.300469714864,3298.167376599582,3298.5,377845
2024-06-28,AMZN,3299.0927192145564,3299.9359630302115,3297.479238880705,3298.89,300144
2024-07-01,AMZN,3293.6720998637657,3293.809012392938,3292.99684456648,3293.58,315494
2024-07-02,AMZN,3294.5406263446503,3295.161690471307,3293.7941048639254,3294.36,352615
2024-07-03,AMZN,3294.629303905415,3294.1735210481397,3293.283424447104,3293.76,228331
2024-07-04,AMZN,3292.7371384216212,3294.119370852336,3291.9697558852968,3293.72,260482
2024-07-05,AMZN,3292.1755994193154,3294.0927394753044,3291.3440711066355,3293.08,199280
2024-07-08,AMZN,3294.1729868198618,3296.1337840312726,3293.52805911026,3294.79,289787
2024-07-09,AMZN,3296.4646027599865,3298.953236411007,3296.1840380372587,3297.13,138665
2024-07-10,AMZN,3297.1623889189386,3298.8043240215275,3296.4557710798026,3297.8,378101
2024-07-11,AMZN,3297.563887771697,3299.1516775501163,3296.005541099403,3297.22,408152
2024-07-12,AMZN,3297.1589666021,3299.1232697041464,3296.408531503353,3297.24,424064
2024-07-15,AMZN,3298.3635577566697,3299.110125059969,3296.6207382650286,3297.38,359285
2024-07-16,AMZN,3295.323771829606,3296.8699545299246,3295.1044113837092,3295.87,263947
2024-07-17,AMZN,3296.751660202055,3297.411807887376,3295.951733193688,3297.13,213828
2024-07-18,AMZN,3299.1184814336034,3298.585808939631,3296.8546612877585,3298.15,485996
2024-07-19,AMZN,3301.9935162816046,3302.625340005424,3300.426516492969,3301.33,232698
2024-07-22,AMZN,3303.8795984413573,3304.7835099605686,3302.002617099574,3303.94,190815
2024-07-23,AMZN,3302.779193771092,3302.963603263508,3302.502308563991,3302.67,294894
2024-07-24,AMZN,3305.0963558413055,3305.3679878672783,3303.7159059480923,3304.41,303485
2024-07-25,AMZN,3302.571960492093,3302.6448610910043,3301.771850633749,3302.61,264714
2024-07-26,AMZN,3303.512047447164,3305.567790741799,3304.06615731307,3304.1,400455
2024-07-29,AMZN,3303.8268890771087,3303.3171625889795,3302.4400856246634,3303.17,132356
2024-07-30,AMZN,3301.2955449825513,3302.4782272398243,3300.672580165654,3301.22,365953
2024-07-31,AMZN,3301.186085194328,3303.466020615251,3300.867927459545,3301.88,397019
2024-08-01,AMZN,3296.641171662369,3296.8952877489082,3295.9571789056336,3296.63,341121
2024-08-02,AMZN,3293.0564067611936,3294.267277381332,3291.7776357301072,3293.23,371609
2024-08-05,AMZN,3293.7236850637632,3294.5281350287187,3291.9501350091846,3292.97,297167
2024-08-06,AMZN,3292.4921108627213,3293.761266909514,3292.9804755330074,3293.24,435988
2024-08-07,AMZN,3293.350419608896,3292.9258331860033,3291.0998773517113,3292.6,296322
2024-08-08,AMZN,3289.5644220336208,3290.213638221935,3289.3415422078347,3289.54,449033
2024-08-09,AMZN,3287.8187288599624,3289.119398353167,3286.3319016638416,3288.01,115250
2024-08-12,AMZN,3288.213934368806,3290.0405591897093,3287.0271556118273,3288.89,146023
2024-08-13,AMZN,3290.5516359252774,3290.4117526669156,3289.5051094196306,3290.15,201350
2024-08-14,AMZN,3291.07361341822,3291.1351376953476,3288.367714733474,3290.22,277696
2024-08-15,AMZN,3292.3807547077986,3293.166564391079,3291.043983681755,3292.63,116427
2024-08-16,AMZN,3293.0131700013417,3295.2140484361303,3291.6851287779928,3293.53,433787
2024-08-19,AMZN,3292.2397338339983,3292.757150264128,3290.797459726158,3292.13,310084
2024-08-20,AMZN,3292.262371896868,3293.3474090490677,3291.198711921157,3291.67,234511
2024-08-21,AMZN,3287.977535389101,3289.8271292252034,3287.1809535261777,3288.97,318403
2024-08-22,AMZN,3289.112754872791,3290.303171531653,3288.4814698476584,3288.85,178672
2024-08-23,AMZN,3291.363032001397,3292.190120457088,3290.743878897965,3291.17,117300
2024-08-26,AMZN,3292.276304371608,3293.8839252482617,3292.0978740197193,3292.64,422433
2024-08-27,AMZN,3295.45284600721,3296.340713021723,3294.941507377027,3295.55,119659
2024-08-28,AMZN,3294.5339264483237,3296.576413535615,3294.011040715738,3295.04,262475
2024-08-29,AMZN,3298.4097714759037,3298.6803787671474,3296.403085279132,3297.83,345259
2024-08-30,AMZN,3297.819069866732,3298.464923293172,3295.697583651199,3297.55,110360
2024-09-02,AMZN,3300.655423244078,3301.625357336462,3300.4131248253293,3300.59,383568
2024-09-03,AMZN,3300.4350523968355,3302.313648236772,3298.741261275544,3300.65,198035
2024-09-04,AMZN,3301.7427687720415,3303.4787578572027,3300.3173540658063,3302.16,148791
2024-09-05,AMZN,3305.855472972087,3305.9083207731314,3305.102001415638,3305.21,496281
2024-09-06,AMZN,3304.8228153408672,3306.260639267963,3304.199357724617,3304.92,299867
2024-09-09,AMZN,3305.4628948396835,3306.7448531460172,3303.8337132194015,3305.46,374444
2024-09-10,AMZN,3308.181657461081,3310.002038551759,3306.916846909041,3308.14,133370
2024-09-11,AMZN,3307.866733870863,3309.6528328720506,3306.4118121132365,3307.97,300903
2024-09-12,AMZN,3304.9421768524767,3306.7248938475022,3303.99193332242,3305.43,127209
2024-09-13,AMZN,3309.0606808804864,3310.503014221368,3308.8264597737457,3309.82,383071
2024-09-16,AMZN,3308.1770745343356,3310.5391528977225,3308.897563908097,3308.98,134579
2024-09-17,AMZN,3309.9149250466817,3310.5504165861257,3308.231463595871,3309.4,371176
2024-09-18,AMZN,3311.257055644603,3313.780539976202,3311.7128666938816,3311.81,193254
2024-09-19,AMZN,3309.801345629908,3311.1850122571395,3309.4825465649296,3310.69,440557
2024-09-20,AMZN,3309.365034813392,3308.9293116818617,3307.1691782750127,3308.77,213528
2024-09-23,AMZN,3308.6881233057215,3309.519783623776,3308.2100165025963,3309.38,323274
2024-09-24,AMZN,3306.1502921834667,3307.1800607767036,3303.905956390877,3305.9,486060
2024-09-25,AMZN,3305.0972865428957,3307.298520457823,3304.508266999639,3305.42,338292
2024-09-26,AMZN,3305.262960513383,3306.0138638285835,3304.5123450727924,3306.01,434446
2024-09-27,AMZN,3305.398961958509,3307.0215420939157,3304.235573416516,3305.57,281026
2024-09-30,AMZN,3301.6096177222653,3303.894130365066,3300.5971366168837,3302.58,348342
2024-10-01,AMZN,3306.552089965025,3307.334608384439,3304.443561989846,3305.87,319437
2024-10-02,AMZN,3306.2069959226837,3306.8908108135247,3305.851938537081,3306.18,447901
2024-10-03,AMZN,3308.418320021816,3310.7809928893157,3307.2289645871656,3309.14,378076
2024-10-04,AMZN,3308.193960636778,3308.8094138628376,3307.3844455471085,3308.72,387858
2024-10-07,AMZN,3306.955950384277,3308.570862201244,3306.941323538387,3307.06,157803
2024-10-08,AMZN,3307.077738765631,3308.234143882698,3306.3848633884304,3307.7,233624
2024-10-09,AMZN,3306.907198323002,3308.323675549716,3305.6037611866504,3307.37,156627
2024-10-10,AMZN,3305.1787711284705,3306.7552725431146,3303.95591627602,3305.11,277059
2024-10-11,AMZN,3308.8152180260768,3308.6927180703824,3307.441960723936,3308.15,441954
2024-10-14,AMZN,3306.81367937138,3307.380415023288,3305.368180731859,3307.01,145380
2024-10-15,AMZN,3303.863950547107,3304.7926263706954,3301.864975983588,3303.43,260322
2024-10-16,AMZN,3306.9333684269213,3307.2467897830134,3305.0916356915372,3306.18,299416
2024-10-17,AMZN,3304.7026018805923,3306.2988077374926,3304.961276460208,3305.27,426830
2024-10-18,AMZN,3304.774383940804,3304.6735390310755,3303.6580270289537,3304.16,482465
2024-10-21,AMZN,3301.244804396662,3300.79976061164,3299.253032055628,3300.73,407172
2024-10-22,AMZN,3304.0238745958964,3305.130538276663,3302.6978356692102,3304.31,246367
2024-10-23,AMZN,3302.809039919002,3302.0431189609353,3301.271469443918,3301.83,475285
2024-10-24,AMZN,3301.575144742872,3303.8619783012987,3301.3140298456265,3302.05,417392
2024-10-25,AMZN,3303.4796065320634,3304.0525006469434,3303.8147362295003,3303.97,372667
2024-10-28,AMZN,3305.4645183293064,3305.783301708369,3303.493076103267,3304.92,407674
2024-10-29,AMZN,3304.769314636102,3305.0044911674017,3304.8928449108002,3304.9,359125
2024-10-30,AMZN,3301.251589989562,3301.7810877491297,3301.496916957562,3301.59,113769
2024-10-31,AMZN,3299.4273256106785,3301.387733333844,3300.061311864432,3300.07,212035
2024-11-01,AMZN,3301.080664861869,3301.8442225219483,3299.259360833325,3300.55,275717
2024-11-04,AMZN,3299.652643612272,3299.146104389759,3298.245225744599,3299.08,321815
2024-11-05,AMZN,3299.71312800646,3299.582262950242,3298.9849064773134,3299.58,331832
2024-11-06,AMZN,3301.964627226383,3301.207636154486,3299.224597979286,3301.05,256629
2024-11-07,AMZN,3302.7063265408456,3304.595997795424,3302.6843944106467,3303.07,334799
2024-11-08,AMZN,3300.1592380909583,3301.8891529455027,3299.941263979237,3300.72,441926
2024-11-11,AMZN,3305.564933537869,3305.286236490377,3303.3293763981446,3305.21,440526
2024-11-12,AMZN,3307.366817281599,3307.8261940317457,3305.995786874326,3306.85,268157
2024-11-13,AMZN,3306.3898119411037,3308.364058714109,3305.830612628706,3306.94,473083
2024-11-14,AMZN,3308.373221528522,3310.9579027892014,3309.059326266861,3309.22,244542
2024-11-15,AMZN,3314.6710329731727,3315.9180729813183,3312.4696672262135,3314.05,440856
2024-11-18,AMZN,3312.233003947292,3311.9348811259083,3310.4344824458235,3311.28,218643
2024-11-19,AMZN,3311.2193445721446,3311.2016648568265,3309.328969750803,3310.93,469561
2024-11-20,AMZN,3305.8257338002877,3306.743851841463,3305.762404714888,3306.27,310154
2024-11-21,AMZN,3307.743345217106,3308.3023429840805,3305.9050424988773,3306.75,237877
2024-11-22,AMZN,3308.366533272534,3309.5229684300843,3306.0069021272698,3307.58,313396
2024-11-25,AMZN,3307.6367612925605,3308.542787234721,3305.662244465913,3307.61,490400
2024-11-26,AMZN,3307.0506425696835,3307.0107064270956,3306.2807489512256,3306.4,325956
2024-11-27,AMZN,3303.031641046526,3303.25838116392,3300.7750876451623,3302.4,281844
2024-11-28,AMZN,3304.119597939347,3303.85962628929,3302.6486218647456,3303.25,201422
2024-11-29,AMZN,3306.941847687547,3306.7729750464146,3305.158513438218,3306.26,451444
2024-12-02,AMZN,3305.457358471914,3306.3575015048145,3304.5898154700985,3305.17,368774
2024-12-03,AMZN,3306.368607437913,3306.1814719607473,3304.923109054864,3306.15,486618
2024-12-04,AMZN,3303.054714576663,3303.6391044973298,3302.412394338712,3303.12,461013
2024-12-05,AMZN,3304.3829712799416,3305.45276415569,3303.4627702180446,3304.13,377845
2024-12-06,AMZN,3304.0404331730606,3303.5141253926136,3303.374123374128,3303.45,245931
2024-12-09,AMZN,3302.958075252605,3302.186403633018,3301.726079188192,3302.02,459429
2024-12-10,AMZN,3300.534574716364,3301.1867922895713,3298.765843602269,3300.6,217556
2024-12-11,AMZN,3300.057306405977,3301.665609597218,3297.9134451422533,3299.91,328495
2024-12-12,AMZN,3300.6696109901177,3302.309772320331,3299.218958848261,3300.78,354809
2024-12-13,AMZN,3298.586977241967,3298.2943132588325,3297.676374750453,3298.25,305384
2024-12-16,AMZN,3297.8198410081222,3298.563425633377,3296.7551097231126,3297.56,115021
2024-12-17,AMZN,3296.6156675803873,3298.1293749879746,3296.100993090188,3297.58,300935
2024-12-18,AMZN,3295.562323118201,3296.7772913181243,3293.5429728862337,3295.48,304222
2024-12-19,AMZN,3298.346973791398,3300.613107765187,3298.259057658541,3299.17,164361
2024-12-20,AMZN,3296.612767236011,3299.2857251542587,3295.900955169423,3297.56,494461
2024-12-23,AMZN,3296.9123943241693,3297.280832474208,3294.3798621548026,3296.33,372499
2024-12-24,AMZN,3293.9872997243183,3296.458900177091,3292.7230536578877,3294.47,198841
2024-12-25,AMZN,3297.8513101545745,3300.129972214574,3297.7157005064573,3298.17,280076
2024-12-26,AMZN,3298.498169175208,3301.134333448942,3299.3539362722486,3299.37,346300
2024-12-27,AMZN,3296.9590005209884,3298.749738990316,3296.615836589223,3297.6,260786
2024-12-30,AMZN,3300.4412096365154,3300.7060128750077,3298.847278336609,3299.91,117198
2024-12-31,AMZN,3300.397061660465,3301.1387726202793,3300.0074992708974,3300.41,429095
|