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