diff --git "a/datasets/stock_sp500.csv" "b/datasets/stock_sp500.csv"
new file mode 100644--- /dev/null
+++ "b/datasets/stock_sp500.csv"
@@ -0,0 +1,6276 @@
+timestamp,symbol,target,Open,High,Low,Volume
+2020-10-27 00:00:00-04:00,AAPL,113.41889953613281,112.33918213169002,114.08034796929371,111.41510314504899,92276800
+2020-10-28 00:00:00-04:00,AAPL,108.16621398925781,111.9111833730848,112.28081345722651,108.06894369566764,143937800
+2020-10-29 00:00:00-04:00,AAPL,112.17382049560547,109.30430584931332,113.73989680449655,109.13893817712592,146129200
+2020-10-30 00:00:00-04:00,AAPL,105.89006805419922,108.03004440237355,108.93467231945372,104.78117027471363,190272600
+2020-11-02 00:00:00-05:00,AAPL,105.8025131225586,106.1332410376146,107.6604077052679,104.39207526396882,122866900
+2020-11-03 00:00:00-05:00,AAPL,107.42696380615234,106.66824505588045,108.44831311565359,105.76361714103741,107624400
+2020-11-04 00:00:00-05:00,AAPL,111.81390380859375,111.02600479592498,112.43644258276989,109.28483911084726,138235500
+2020-11-05 00:00:00-05:00,AAPL,115.7826156616211,114.73207850123089,116.35652310750515,113.68154876208965,126387100
+2020-11-06 00:00:00-05:00,AAPL,115.65103912353516,115.29051000363815,116.14797562576489,113.15658083671656,114457900
+2020-11-09 00:00:00-05:00,AAPL,113.34172821044922,117.41470327709126,118.86655105350619,113.07864459442057,154515300
+2020-11-10 00:00:00-05:00,AAPL,113.00068664550781,112.5914421772737,114.57920314699663,111.20779443592696,138023400
+2020-11-11 00:00:00-05:00,AAPL,116.4305648803711,114.18945875403799,116.56697971266742,113.45866182357159,112295000
+2020-11-12 00:00:00-05:00,AAPL,116.15772247314453,116.55722831965096,117.44392463230551,115.53410975561496,103162300
+2020-11-13 00:00:00-05:00,AAPL,116.20646667480469,116.38185824859463,116.60596516096147,114.85205685711352,81581900
+2020-11-16 00:00:00-05:00,AAPL,117.2198486328125,115.87517731633525,117.89217685699917,115.12489562341473,91183000
+2020-11-17 00:00:00-05:00,AAPL,116.33314514160156,116.48905207972464,117.58037091037836,115.91415453796073,74271000
+2020-11-18 00:00:00-05:00,AAPL,115.0079574584961,115.57310891661412,116.75212717189736,114.97872676825749,76322100
+2020-11-19 00:00:00-05:00,AAPL,115.60232543945312,114.57920680217912,116.01156992074252,113.81917921291296,74113000
+2020-11-20 00:00:00-05:00,AAPL,114.33562469482422,115.60234248642783,115.72901129196754,114.28690935456355,73604300
+2020-11-23 00:00:00-05:00,AAPL,110.93498229980469,114.17972274018632,114.60845935593927,110.83754418732941,127959300
+2020-11-24 00:00:00-05:00,AAPL,112.22117614746094,110.99344264268959,112.8837656693911,109.70723289360379,113874200
+2020-11-25 00:00:00-05:00,AAPL,113.05916595458984,112.59146004070323,113.76073225947121,112.22118480532058,76499200
+2020-11-27 00:00:00-05:00,AAPL,113.6048355102539,113.58535085961773,114.48179346992426,113.24431371809374,46691300
+2020-11-30 00:00:00-05:00,AAPL,116.00183868408203,113.97509336124737,117.87267708944432,113.81918644377502,169410200
+2020-12-01 00:00:00-05:00,AAPL,119.577880859375,117.91166455593012,120.30867787495882,116.93726853515172,127728200
+2020-12-02 00:00:00-05:00,AAPL,119.92864227294922,118.89577762307528,120.21121795981708,117.7947129955284,89004200
+2020-12-03 00:00:00-05:00,AAPL,119.79224395751953,120.3573879750848,120.61073301099076,119.08093162233982,78967600
+2020-12-04 00:00:00-05:00,AAPL,119.11990356445312,119.46094065635505,119.7142856820755,118.40859125787107,78260400
+2020-12-07 00:00:00-05:00,AAPL,120.58150482177734,119.17837220495473,121.38050924323434,119.11991082393762,86712000
+2020-12-08 00:00:00-05:00,AAPL,121.19535827636719,121.18561966997126,121.78000175835267,119.93838668457948,82225500
+2020-12-09 00:00:00-05:00,AAPL,118.66193389892578,121.34152267781417,122.72516309946796,117.90190627108922,115089200
+2020-12-10 00:00:00-05:00,AAPL,120.08454895019531,117.4147062587099,120.69842312660181,117.07366917962338,81312200
+2020-12-11 00:00:00-05:00,AAPL,119.27581787109375,119.29530252010173,119.61685498411975,117.46344071723955,86939800
+2020-12-14 00:00:00-05:00,AAPL,118.66193389892578,119.46093825563229,120.19173519532912,118.42808095975704,79184500
+2020-12-15 00:00:00-05:00,AAPL,124.60574340820312,121.15638107461726,124.62523548902008,120.95175883034318,157243700
+2020-12-16 00:00:00-05:00,AAPL,124.53754425048828,124.14779181691584,125.0832036047306,123.31954931044656,98208600
+2020-12-17 00:00:00-05:00,AAPL,125.40475463867188,125.59963085326014,126.2622278245828,124.76164974923869,94359800
+2020-12-18 00:00:00-05:00,AAPL,123.41698455810547,125.65809803446096,125.79451286164254,122.89080989581198,192541500
+2020-12-21 00:00:00-05:00,AAPL,124.94679260253906,121.81898239256174,125.0247460652675,120.28918099826035,121251600
+2020-12-22 00:00:00-05:00,AAPL,128.5032958984375,128.24020492457288,130.9685155657219,126.3303830153395,168904800
+2020-12-23 00:00:00-05:00,AAPL,127.60694122314453,128.77621376584423,129.0392900519794,127.4315421642807,88223700
+2020-12-24 00:00:00-05:00,AAPL,128.59103393554688,127.95768251910687,130.04288924480903,127.74331422195132,54930100
+2020-12-28 00:00:00-05:00,AAPL,133.19017028808594,130.5593044830477,133.82352163941158,130.09158377292042,124486200
+2020-12-29 00:00:00-05:00,AAPL,131.4167938232422,134.51538107187807,135.23642465149393,130.90036509315357,121047300
+2020-12-30 00:00:00-05:00,AAPL,130.2962646484375,132.10864222516685,132.50814824653503,129.98445071914335,96452100
+2020-12-31 00:00:00-05:00,AAPL,129.29258728027344,130.64699691249126,131.29010173967114,128.34742211950626,99116600
+2021-01-04 00:00:00-05:00,AAPL,126.09658813476562,130.1013562325265,130.18904830293448,123.51443728468345,143301900
+2021-01-05 00:00:00-05:00,AAPL,127.65562438964844,125.58990946914705,128.36694422919058,125.14168073283425,97664900
+2021-01-06 00:00:00-05:00,AAPL,123.35853576660156,124.44986199518105,127.69460255545032,123.14416745080455,155088000
+2021-01-07 00:00:00-05:00,AAPL,127.56791687011719,125.07346559980046,128.25974454135618,124.58626762143851,109578200
+2021-01-08 00:00:00-05:00,AAPL,128.6689910888672,129.0392514479538,129.23414253685505,126.89558328296363,105158200
+2021-01-11 00:00:00-05:00,AAPL,125.67756652832031,125.88219618894762,126.83709991297498,125.20986070587222,100384500
+2021-01-12 00:00:00-05:00,AAPL,125.50221252441406,125.20989073972784,126.36942440251761,123.61188183396051,91951100
+2021-01-13 00:00:00-05:00,AAPL,127.5386962890625,125.4632279789547,128.08435568917824,125.20015175482261,88636800
+2021-01-14 00:00:00-05:00,AAPL,125.60939025878906,127.45099807958694,127.6458743033761,125.46322193987007,90221800
+2021-01-15 00:00:00-05:00,AAPL,123.88470458984375,125.48271340602645,126.88584599937765,123.74828974705143,111598500
+2021-01-19 00:00:00-05:00,AAPL,124.55704498291016,124.5083222083043,125.41451823804258,123.6898331200979,90757300
+2021-01-20 00:00:00-05:00,AAPL,128.64952087402344,125.36581064769301,129.09774963934194,125.25862647781936,104319500
+2021-01-21 00:00:00-05:00,AAPL,133.36558532714844,130.3741971240205,136.0938972964428,130.1695674073792,120150900
+2021-01-22 00:00:00-05:00,AAPL,135.50926208496094,132.79068885405798,136.26928979361904,131.56295521732648,114459400
+2021-01-25 00:00:00-05:00,AAPL,139.2606658935547,139.40683420534555,141.37510329816405,133.04401504155618,157611700
+2021-01-26 00:00:00-05:00,AAPL,139.49452209472656,139.92325867417892,140.60533283780688,137.7503450890547,98390600
+2021-01-27 00:00:00-05:00,AAPL,138.4226837158203,139.7576013848175,140.60533595593498,136.81493637532154,140843800
+2021-01-28 00:00:00-05:00,AAPL,133.5799560546875,135.947746278508,138.35450580385896,133.19994217532178,142621100
+2021-01-29 00:00:00-05:00,AAPL,128.58128356933594,132.35219077043976,133.2388945668448,126.8760908230651,177523800
+2021-02-01 00:00:00-05:00,AAPL,130.7054901123047,130.32547623427098,131.9137466089755,127.57767214071629,106239800
+2021-02-02 00:00:00-05:00,AAPL,131.53369140625,132.2547347662849,132.81988610161744,131.16341625287015,83305400
+2021-02-03 00:00:00-05:00,AAPL,130.51058959960938,132.28398241128824,132.2937358859012,130.189037167514,89880900
+2021-02-04 00:00:00-05:00,AAPL,133.87225341796875,132.81016544490666,133.88199202454763,131.1439418976162,84183100
+2021-02-05 00:00:00-05:00,AAPL,133.45753479003906,134.0332988756867,134.10160078327885,132.57927381040088,75693800
+2021-02-08 00:00:00-05:00,AAPL,133.60389709472656,132.7451425942424,133.65269267140306,131.66194630942968,71297200
+2021-02-09 00:00:00-05:00,AAPL,132.72561645507812,133.32088673165194,134.55046970081816,132.56949146196018,76774200
+2021-02-10 00:00:00-05:00,AAPL,132.12060546875,133.18428060554035,133.6819746696006,131.15450660056266,73046600
+2021-02-11 00:00:00-05:00,AAPL,131.86688232421875,132.61827762495054,133.09645045385943,130.53972304081887,64280000
+2021-02-12 00:00:00-05:00,AAPL,132.10108947753906,131.10573109073752,132.25722938185646,130.4616651531689,60145100
+2021-02-16 00:00:00-05:00,AAPL,129.97373962402344,132.21820236374853,132.7256347192669,129.58338986171597,80576300
+2021-02-17 00:00:00-05:00,AAPL,127.68045806884766,128.0805609185362,129.02713844569294,126.34354574073313,97918500
+2021-02-18 00:00:00-05:00,AAPL,126.5777816772461,126.08008757945029,126.86077223279327,124.33331888275549,96856700
+2021-02-19 00:00:00-05:00,AAPL,126.73392486572266,127.09500031772555,127.5536520589352,125.6897707183022,87668800
+2021-02-22 00:00:00-05:00,AAPL,122.95735168457031,124.91880883902334,126.58752230648321,122.5670093965397,103916400
+2021-02-23 00:00:00-05:00,AAPL,122.82072448730469,120.7714369236387,123.65019713865051,115.53110938005393,158273000
+2021-02-24 00:00:00-05:00,AAPL,122.32305145263672,121.92295598861077,122.52797948716125,119.27839785951765,111039900
+2021-02-25 00:00:00-05:00,AAPL,118.0683364868164,121.66923290454905,123.40624834822879,117.62920604594376,148199500
+2021-02-26 00:00:00-05:00,AAPL,118.33182525634766,119.62970286388716,121.83513064841705,118.2732690688628,164560400
+2021-03-01 00:00:00-05:00,AAPL,124.7041244506836,120.7616815886335,124.8407431312115,119.82486458851659,116307900
+2021-03-02 00:00:00-05:00,AAPL,122.09860229492188,125.30915619930848,125.61166793035277,121.99125798161717,102260900
+2021-03-03 00:00:00-05:00,AAPL,119.11249542236328,121.79608848285189,122.67435679168018,118.89780678629857,112966300
+2021-03-04 00:00:00-05:00,AAPL,117.22908782958984,118.80997061161986,120.61529516473581,115.75555679894602,178155000
+2021-03-05 00:00:00-05:00,AAPL,118.48795318603516,118.05858335014369,118.99540041730722,114.73092431231343,153766600
+2021-03-08 00:00:00-05:00,AAPL,113.5501480102539,118.0097916939266,118.0781010413507,113.40376871001352,154376600
+2021-03-09 00:00:00-05:00,AAPL,118.16592407226562,116.1556711821871,119.11250177531362,115.92146876906158,129525800
+2021-03-10 00:00:00-05:00,AAPL,117.08272552490234,118.75143154135017,119.2198363292163,116.56551771410868,111943300
+2021-03-11 00:00:00-05:00,AAPL,119.01490783691406,119.58090377809478,120.23472282472085,118.33181442180619,103026500
+2021-03-12 00:00:00-05:00,AAPL,118.10736846923828,117.4925843785623,118.24398715605516,116.28252996168703,88105100
+2021-03-15 00:00:00-04:00,AAPL,120.99589538574219,118.47820271779908,121.00565599103153,117.51210381348422,92403800
+2021-03-16 00:00:00-04:00,AAPL,122.53773498535156,122.66459306472457,124.14789226969461,121.70826227679905,115227900
+2021-03-17 00:00:00-04:00,AAPL,121.74728393554688,121.05442998675579,122.8207195259956,119.38571670236878,111932600
+2021-03-18 00:00:00-04:00,AAPL,117.61944580078125,119.91269661765824,120.20545520924264,117.41451776473627,121229700
+2021-03-19 00:00:00-04:00,AAPL,117.09246826171875,117.00464516374609,118.49769739055492,116.78995655293399,185549500
+2021-03-22 00:00:00-04:00,AAPL,120.41036987304688,117.42426532921458,120.8787820785301,117.35595599145238,111912300
+2021-03-23 00:00:00-04:00,AAPL,119.58091735839844,120.35184141166212,121.23986295215124,119.19057502893875,95467100
+2021-03-24 00:00:00-04:00,AAPL,117.19005584716797,119.8541349180161,119.93220486001856,117.17054208424707,88530500
+2021-03-25 00:00:00-04:00,AAPL,117.67798614501953,116.6533460379,118.7221549060971,116.1263850777415,98844700
+2021-03-26 00:00:00-04:00,AAPL,118.28303527832031,117.44380185449447,118.54651952158424,116.04833301675248,94071200
+2021-03-29 00:00:00-04:00,AAPL,118.45866394042969,118.71238752420413,119.61993010735954,117.81460554489063,80819200
+2021-03-30 00:00:00-04:00,AAPL,117.00468444824219,117.2096125241425,117.49261056567008,115.98979723057275,85671900
+2021-03-31 00:00:00-04:00,AAPL,119.20033264160156,118.71240660331843,120.53724522159463,118.2244805650353,118323800
+2021-04-01 00:00:00-04:00,AAPL,120.02980041503906,120.6738663324064,121.18130611520114,119.53211379208796,75089100
+2021-04-05 00:00:00-04:00,AAPL,122.85977935791016,120.87880081066227,123.1135029854138,120.09811616226364,88651200
+2021-04-06 00:00:00-04:00,AAPL,123.16227722167969,123.44527518865387,124.0600592543952,122.6158024965763,80171300
+2021-04-07 00:00:00-04:00,AAPL,124.81148529052734,122.79147173791083,124.8309990566897,122.11813140531842,83466700
+2021-04-08 00:00:00-04:00,AAPL,127.2120590209961,125.83610421703582,127.24133338786173,125.41649503174914,88844600
+2021-04-09 00:00:00-04:00,AAPL,129.78836059570312,126.66563610078879,129.8273881373724,126.3436030432988,106686700
+2021-04-12 00:00:00-04:00,AAPL,128.07080078125,129.319889944631,129.64192283851602,127.4755305635202,91420000
+2021-04-13 00:00:00-04:00,AAPL,131.18377685546875,129.2418409105608,131.4082335358879,128.7441468621112,91266500
+2021-04-14 00:00:00-04:00,AAPL,128.8417510986328,131.68148427288168,131.74003301621525,128.48069058786155,87222800
+2021-04-15 00:00:00-04:00,AAPL,131.25205993652344,130.58848789609195,131.73998580989343,130.41282683871444,89347100
+2021-04-16 00:00:00-04:00,AAPL,130.9203338623047,131.05695257379082,131.41801312050643,130.06157916706454,84922400
+2021-04-19 00:00:00-04:00,AAPL,131.58387756347656,130.2859926417197,132.1986690764981,130.12009959176393,94264200
+2021-04-20 00:00:00-04:00,AAPL,129.89566040039062,131.75954129528387,132.25722045509355,128.6270498214987,94812300
+2021-04-21 00:00:00-04:00,AAPL,130.2762451171875,129.16377440618163,130.52020812302493,128.12937364388216,68847100
+2021-04-22 00:00:00-04:00,AAPL,128.75393676757812,129.8273652126756,130.9105617092093,128.2367363124183,84566500
+2021-04-23 00:00:00-04:00,AAPL,131.07647705078125,128.9686326865185,131.85714691281353,128.9686326865185,78657500
+2021-04-26 00:00:00-04:00,AAPL,131.46678161621094,131.57412593099494,131.79856771997257,130.33478973127393,66905100
+2021-04-27 00:00:00-04:00,AAPL,131.144775390625,131.74979898431587,132.14014879502187,130.87153796829216,66015800
+2021-04-28 00:00:00-04:00,AAPL,130.3543243408203,131.06669219926212,131.75955373687952,129.8663982944287,107760100
+2021-04-29 00:00:00-04:00,AAPL,130.25672912597656,133.174532153205,133.7600493468008,129.25160269288304,151101000
+2021-04-30 00:00:00-04:00,AAPL,128.2855224609375,128.59778738715457,130.3348029182655,127.90494074098223,109839500
+2021-05-03 00:00:00-04:00,AAPL,129.3394317626953,128.85150570899668,130.83249918610892,128.64658510502326,75135100
+2021-05-04 00:00:00-04:00,AAPL,124.7626724243164,128.0220218638134,128.3147804318186,123.64044117384255,137564700
+2021-05-05 00:00:00-04:00,AAPL,125.00664520263672,126.08007345167024,127.29988843260809,124.8797796797169,84000900
+2021-05-06 00:00:00-04:00,AAPL,126.60704040527344,124.80170829812977,126.61679356449366,124.06005871360824,78128300
+2021-05-07 00:00:00-04:00,AAPL,127.28152465820312,127.90713017156261,128.307897749906,126.56793194976201,78973300
+2021-05-10 00:00:00-04:00,AAPL,123.99708557128906,126.49951510362119,126.62658120316634,123.95798429414883,88071200
+2021-05-11 00:00:00-04:00,AAPL,123.07823181152344,120.72243020113098,123.43012839060427,120.00884494360865,126142800
+2021-05-12 00:00:00-04:00,AAPL,120.00884246826172,120.62467824901435,121.83678798561996,119.50054079091288,112172300
+2021-05-13 00:00:00-04:00,AAPL,122.15937042236328,121.77814229209847,123.31283199690465,121.46533953245027,105861300
+2021-05-14 00:00:00-04:00,AAPL,124.58361053466797,123.41060185657983,125.01371719694369,123.01959647794801,81918000
+2021-05-17 00:00:00-04:00,AAPL,123.43013000488281,123.96776325099312,124.07528990021518,122.35487097046837,74244600
+2021-05-18 00:00:00-04:00,AAPL,122.04207611083984,123.71361668726954,124.13394612750437,121.97365073488565,63342900
+2021-05-19 00:00:00-04:00,AAPL,121.88567352294922,120.39008503908883,122.1104965529405,120.09682917810171,92612000
+2021-05-20 00:00:00-04:00,AAPL,124.44673156738281,122.41351748333902,124.84751404054786,122.28643647584492,76857100
+2021-05-21 00:00:00-04:00,AAPL,122.6090316772461,124.94527906751188,125.12123109705438,122.39397836804899,79295400
+2021-05-24 00:00:00-04:00,AAPL,124.24146270751953,123.17598087438682,125.06257461018313,123.10755550398203,63092900
+2021-05-25 00:00:00-04:00,AAPL,124.04595947265625,124.94526644040783,125.4340286577924,123.47900216167147,72009500
+2021-05-26 00:00:00-04:00,AAPL,123.99708557128906,124.10461221897317,124.52494162597304,123.57675616428918,56575900
+2021-05-27 00:00:00-04:00,AAPL,122.46238708496094,123.5963016672836,124.76931006613658,122.26688817108727,94625600
+2021-05-28 00:00:00-04:00,AAPL,121.80748748779297,122.74589592931,122.97072644760398,121.74883929076294,71311100
+2021-06-01 00:00:00-04:00,AAPL,121.48489379882812,122.26690447420742,122.53082878890919,121.15254410936616,67637100
+2021-06-02 00:00:00-04:00,AAPL,122.24734497070312,121.4848886960278,122.42329699238253,121.26006567031901,59278900
+2021-06-03 00:00:00-04:00,AAPL,120.76154327392578,121.87590368031279,122.04207853123913,120.36076073695506,76229200
+2021-06-04 00:00:00-04:00,AAPL,123.05868530273438,121.27961809499506,123.32261707615766,121.0645647856299,75169300
+2021-06-07 00:00:00-04:00,AAPL,123.06846618652344,123.33239051007368,123.47901844884905,122.02253116137574,71057600
+2021-06-08 00:00:00-04:00,AAPL,123.88955688476562,123.75270614592999,125.57088194290174,123.37147802234419,74403800
+2021-06-09 00:00:00-04:00,AAPL,124.27079010009766,124.34899265629532,124.87684872392028,123.6745086602513,56877900
+2021-06-10 00:00:00-04:00,AAPL,123.27372741699219,124.1632572111759,125.30694902913476,123.10755258677628,71186400
+2021-06-11 00:00:00-04:00,AAPL,124.48584747314453,123.68428989041197,124.57382721619663,123.2639604593567,53522400
+2021-06-14 00:00:00-04:00,AAPL,127.54544830322266,124.94527664789969,127.60409649266556,124.21214444863777,96906500
+2021-06-15 00:00:00-04:00,AAPL,126.72434997558594,127.01760585265852,127.66276579909551,126.47997256396104,62746300
+2021-06-16 00:00:00-04:00,AAPL,127.22288513183594,127.43793846524323,127.94624770017089,125.57090622064685,91815000
+2021-06-17 00:00:00-04:00,AAPL,128.8260040283203,126.88076916216991,129.5689209879972,126.73413374957389,96721700
+2021-06-18 00:00:00-04:00,AAPL,127.52590942382812,127.7702868246808,128.55228257491908,127.31085611782875,108953300
+2021-06-21 00:00:00-04:00,AAPL,129.3245086669922,127.36948968462076,129.43203530764706,126.304007918975,79663300
+2021-06-22 00:00:00-04:00,AAPL,130.96670532226562,129.1583218804352,131.0644622285742,128.65978254011517,74783600
+2021-06-23 00:00:00-04:00,AAPL,130.69300842285156,130.76144124276647,131.29907441491832,130.23357779534092,60214200
+2021-06-24 00:00:00-04:00,AAPL,130.40957641601562,131.42617997045056,131.6119092053028,129.94036100724742,68711000
+2021-06-25 00:00:00-04:00,AAPL,130.1162872314453,130.45842151503766,130.87874343114333,129.82303140488202,70783700
+2021-06-28 00:00:00-04:00,AAPL,131.74871826171875,130.40953513106874,132.20814888176557,130.35088695244318,62111300
+2021-06-29 00:00:00-04:00,AAPL,133.26388549804688,131.76829700396732,133.42029061372372,131.32842066728736,64556100
+2021-06-30 00:00:00-04:00,AAPL,133.87969970703125,133.1074588952949,134.31957597270352,132.81420307964328,63261400
+2021-07-01 00:00:00-04:00,AAPL,134.18275451660156,133.52782483763312,134.24140270940268,132.70670539157666,52485800
+2021-07-02 00:00:00-04:00,AAPL,136.81227111816406,134.7985885048526,136.8513649452778,134.65196800865726,78852600
+2021-07-06 00:00:00-04:00,AAPL,138.825927734375,136.91978685791386,139.93050352064463,136.91978685791386,108181800
+2021-07-07 00:00:00-04:00,AAPL,141.31854248046875,140.31169406639702,141.6313377353685,139.4514959287153,104911600
+2021-07-08 00:00:00-04:00,AAPL,140.01849365234375,138.3958239838689,140.82004384366806,137.5062865843974,105575500
+2021-07-09 00:00:00-04:00,AAPL,141.8463897705078,139.53946698760842,142.37423828416007,139.44171008126813,99890800
+2021-07-12 00:00:00-04:00,AAPL,141.25013732910156,142.92168530949897,143.02921196222175,140.76138252865485,76299700
+2021-07-13 00:00:00-04:00,AAPL,142.36448669433594,140.79069576168808,144.1435611902038,140.3996979177406,100827100
+2021-07-14 00:00:00-04:00,AAPL,145.7955322265625,144.76915921032545,146.20609933179037,144.35859210509756,127050800
+2021-07-15 00:00:00-04:00,AAPL,145.140625,145.88354186128097,146.62644380694877,143.7818872173468,106820300
+2021-07-16 00:00:00-04:00,AAPL,143.0976104736328,145.12106223258928,146.39181260894236,142.59908601439943,93251400
+2021-07-19 00:00:00-04:00,AAPL,139.2462158203125,140.51698106699695,140.82979124521293,138.48375965542388,121434600
+2021-07-20 00:00:00-04:00,AAPL,142.8629913330078,140.23350360392632,143.79163718567534,139.7447489090948,96350000
+2021-07-21 00:00:00-04:00,AAPL,142.12991333007812,142.25699437204696,142.8435061950867,141.3772415531026,74993500
+2021-07-22 00:00:00-04:00,AAPL,143.4984130859375,142.65775422849268,144.86692056753935,142.53067320676791,77338200
+2021-07-23 00:00:00-04:00,AAPL,145.2188262939453,144.2315469505393,145.37523141238975,143.6157111189225,71447400
+2021-07-26 00:00:00-04:00,AAPL,145.63917541503906,144.93536723855144,146.4602799824032,144.37817955065944,72434100
+2021-07-27 00:00:00-04:00,AAPL,143.46908569335938,145.76622426436333,145.85421146271116,142.27652280868347,104818600
+2021-07-28 00:00:00-04:00,AAPL,141.71932983398438,141.55315500100113,143.66457920057397,139.33420415472008,118931200
+2021-07-29 00:00:00-04:00,AAPL,142.36448669433594,141.43585562825191,143.25402394226987,141.3283289838246,56699500
+2021-07-30 00:00:00-04:00,AAPL,142.57955932617188,141.13284920856503,143.038990058725,140.8689174245079,70440600
+2021-08-02 00:00:00-04:00,AAPL,142.2471923828125,143.06829681635188,143.6450238649846,141.98326063074202,62880000
+2021-08-03 00:00:00-04:00,AAPL,144.04579162597656,142.5306490113704,144.71049088545726,141.91481329138477,64786600
+2021-08-04 00:00:00-04:00,AAPL,143.6450653076172,143.95787561003937,144.46616997805114,142.99013551698894,56368300
+2021-08-05 00:00:00-04:00,AAPL,143.7525634765625,143.67436091646556,144.51501979299104,142.88258050445233,46397700
+2021-08-06 00:00:00-04:00,AAPL,143.06727600097656,143.2728671370131,144.01688208379585,142.56800458197282,54126800
+2021-08-09 00:00:00-04:00,AAPL,143.018310546875,143.12599828625463,143.6154852947151,142.46030312496822,48908700
+2021-08-10 00:00:00-04:00,AAPL,142.5386505126953,143.36098526145494,144.60428668695926,142.2449552630066,69023100
+2021-08-11 00:00:00-04:00,AAPL,142.79318237304688,142.97918986758629,143.63510081183063,142.4701190832618,48493500
+2021-08-12 00:00:00-04:00,AAPL,145.75949096679688,143.11626319863927,145.9161304485451,142.77361619956048,72282600
+2021-08-13 00:00:00-04:00,AAPL,145.96507263183594,145.83780119397264,146.29792030536527,145.1525221784822,59375000
+2021-08-16 00:00:00-04:00,AAPL,147.9425506591797,145.41679586878547,148.01108601151154,143.39032739407136,103296000
+2021-08-17 00:00:00-04:00,AAPL,147.0321044921875,147.07125687869845,148.49076616255022,145.95522713866825,92229700
+2021-08-18 00:00:00-04:00,AAPL,143.28265380859375,146.65032719515608,147.5509815993363,143.07706266924538,86326000
+2021-08-19 00:00:00-04:00,AAPL,143.615478515625,141.9805937770935,144.88814766514,141.46173876765357,86960300
+2021-08-20 00:00:00-04:00,AAPL,145.07415771484375,144.33992722362586,145.3776372611406,143.69380080624433,60549600
+2021-08-23 00:00:00-04:00,AAPL,146.56224060058594,145.1916676965958,147.03214405494413,144.7805003067872,60131800
+2021-08-24 00:00:00-04:00,AAPL,146.47409057617188,146.3076667825046,147.68802375922274,146.0139715839325,48606400
+2021-08-25 00:00:00-04:00,AAPL,145.24057006835938,146.660079252059,147.15936550708102,144.69234706814075,58991300
+2021-08-26 00:00:00-04:00,AAPL,144.43783569335938,145.23081728174643,145.98461660195343,144.4084676646739,48597200
+2021-08-27 00:00:00-04:00,AAPL,145.4755401611328,144.379079140009,145.62238028371488,143.74275202487664,55802400
+2021-08-30 00:00:00-04:00,AAPL,149.90049743652344,145.86712924689024,150.2627279823977,145.48532997591,90956700
+2021-08-31 00:00:00-04:00,AAPL,148.6376495361328,149.45019988712295,149.587255672955,148.10899512080897,86453100
+2021-09-01 00:00:00-04:00,AAPL,149.30335998535156,149.6166389208094,151.72142761830509,149.13693615262528,80313700
+2021-09-02 00:00:00-04:00,AAPL,150.4193878173828,150.63476334782075,151.46689743705474,149.19567000260434,71115500
+2021-09-03 00:00:00-04:00,AAPL,151.0557403564453,150.5270858591112,151.3788036741578,149.87117485816617,57808700
+2021-09-07 00:00:00-04:00,AAPL,153.39547729492188,151.71164039348162,153.95348484848995,151.14383353713905,82278300
+2021-09-08 00:00:00-04:00,AAPL,151.84864807128906,153.6793245546072,153.73806060079502,150.74240274156284,74420200
+2021-09-09 00:00:00-04:00,AAPL,150.83059692382812,152.22073881563745,152.82769817936656,150.71310983493933,57305700
+2021-09-10 00:00:00-04:00,AAPL,145.8377685546875,151.74098100789337,152.21088437935384,145.573441372884,140893200
+2021-09-13 00:00:00-04:00,AAPL,146.40557861328125,147.462872426403,148.2362553872636,145.6223963511956,102404300
+2021-09-14 00:00:00-04:00,AAPL,145.00563049316406,147.18875336474773,147.8936158708618,143.8210802661935,109296300
+2021-09-15 00:00:00-04:00,AAPL,145.89649963378906,145.4363806410637,146.29788257432963,143.2924251085685,83281300
+2021-09-16 00:00:00-04:00,AAPL,145.66152954101562,145.31889761636606,145.83775262228568,144.1245481851662,68034100
+2021-09-17 00:00:00-04:00,AAPL,142.98898315429688,145.69096176910773,145.69096176910773,142.69528787817018,129868800
+2021-09-20 00:00:00-04:00,AAPL,139.93455505371094,140.7764733460014,141.79459979953563,138.29967015990616,123478900
+2021-09-21 00:00:00-04:00,AAPL,140.4142608642578,140.90374795912805,141.55967381165956,139.77793361611074,75834000
+2021-09-22 00:00:00-04:00,AAPL,142.7833709716797,141.412798340786,143.35116277449677,140.67856780429392,76404300
+2021-09-23 00:00:00-04:00,AAPL,143.7427978515625,143.56657471032472,143.9875414258644,142.57781604781135,64838200
+2021-09-24 00:00:00-04:00,AAPL,143.83087158203125,142.59736960568088,144.36931031939181,142.4994662214484,53477900
+2021-09-27 00:00:00-04:00,AAPL,142.3134765625,142.41137995898362,142.89108270101565,140.79607848273122,74150700
+2021-09-28 00:00:00-04:00,AAPL,138.92617797851562,140.237999308403,141.70646003414544,138.71080254370366,108972300
+2021-09-29 00:00:00-04:00,AAPL,139.82687377929688,139.47444250254287,141.41280705571026,139.04369150451467,74602000
+2021-09-30 00:00:00-04:00,AAPL,138.52484130859375,140.63942904371518,141.344291622089,138.30946580198176,89056700
+2021-10-01 00:00:00-04:00,AAPL,139.650634765625,138.91640426751349,139.9149619275733,136.1850733872401,94639600
+2021-10-04 00:00:00-04:00,AAPL,136.21449279785156,138.77940085869702,139.2199512741239,135.36278987889122,98322000
+2021-10-05 00:00:00-04:00,AAPL,138.14306640625,136.5571327935829,139.24931216410243,136.42986135228304,80861100
+2021-10-06 00:00:00-04:00,AAPL,139.0143585205078,136.53755459542595,139.16119869868928,135.46067682888463,83221100
+2021-10-07 00:00:00-04:00,AAPL,140.27720642089844,140.05204653772714,141.18766019383065,139.7191988951329,61732700
+2021-10-08 00:00:00-04:00,AAPL,139.8953857421875,141.00163119861574,141.14847133090333,139.56253815036328,58773200
+2021-10-11 00:00:00-04:00,AAPL,139.80728149414062,139.27864208058458,141.76522959139172,138.8283074455151,64452200
+2021-10-12 00:00:00-04:00,AAPL,138.53463745117188,140.21847431623635,140.2380579834007,138.0745183695577,73035900
+2021-10-13 00:00:00-04:00,AAPL,137.94725036621094,138.27031362663757,138.4269381369984,136.2731980054475,78762700
+2021-10-14 00:00:00-04:00,AAPL,140.73731994628906,139.12201855652793,140.85480700337075,138.53462808500012,69907100
+2021-10-15 00:00:00-04:00,AAPL,141.7946014404297,140.74710694789957,141.85333749485733,140.4925641281013,67940300
+2021-10-18 00:00:00-04:00,AAPL,143.46865844726562,140.4338327387145,143.75255436574946,140.14993682023066,85589200
+2021-10-19 00:00:00-04:00,AAPL,145.63218688964844,143.91898215404882,146.03356986995644,143.4686624173773,76378900
+2021-10-20 00:00:00-04:00,AAPL,146.1216583251953,145.57343525852468,146.60136097751123,145.00562852862774,58418800
+2021-10-21 00:00:00-04:00,AAPL,146.33705139160156,145.68114050530517,146.4936908403183,144.76090241654427,61421000
+2021-10-22 00:00:00-04:00,AAPL,145.56365966796875,146.5426337568644,147.02232150012944,145.51470797593214,58883400
+2021-10-25 00:00:00-04:00,AAPL,145.51475524902344,145.55390765259662,146.22940238345473,144.51619717132172,50720600
+2021-10-26 00:00:00-04:00,AAPL,146.18043518066406,146.19021954502938,147.66846521408038,145.87694062980856,60893400
+2021-10-27 00:00:00-04:00,AAPL,145.7202911376953,146.2195625180611,146.5817781309956,145.36785988744936,56094900
+2021-10-28 00:00:00-04:00,AAPL,149.36207580566406,146.66989720733233,149.94945126434328,146.5719938285733,100077900
+2021-10-29 00:00:00-04:00,AAPL,146.6503448486328,144.12458950466566,146.787400645377,143.33162275650557,124953200
+2021-11-01 00:00:00-04:00,AAPL,145.82798767089844,145.85735569869297,146.55241894044252,144.69237413631248,74588300
+2021-11-02 00:00:00-04:00,AAPL,146.8656768798828,145.53427170385322,148.38308949739522,145.5244724040128,69122000
+2021-11-03 00:00:00-04:00,AAPL,148.30477905273438,147.22790166001485,148.77468239775834,146.66989423866602,54511500
+2021-11-04 00:00:00-04:00,AAPL,147.7859649658203,148.39292424372576,149.22504342505385,147.47268602369996,60394600
+2021-11-05 00:00:00-04:00,AAPL,148.31533813476562,148.9133844562671,149.21730693838492,147.11924549176268,65463900
+2021-11-08 00:00:00-05:00,AAPL,147.49179077148438,148.44278262717617,148.59965065610152,147.21727920074434,55020900
+2021-11-09 00:00:00-05:00,AAPL,147.85455322265625,147.25650687845393,148.46239820996468,147.11925107616622,56787900
+2021-11-10 00:00:00-05:00,AAPL,145.0211944580078,147.080046521764,147.18789143862284,144.9525740344218,65187100
+2021-11-11 00:00:00-05:00,AAPL,144.97216796875,146.0408184691879,146.50159405628088,144.7858890294142,41000000
+2021-11-12 00:00:00-05:00,AAPL,147.05064392089844,145.52120275202367,147.45259776115682,144.58982294106508,63804000
+2021-11-15 00:00:00-05:00,AAPL,147.06045532226562,147.42319965826968,148.90361781609556,146.50161841135474,59222800
+2021-11-16 00:00:00-05:00,AAPL,148.04083251953125,147.0016078768631,148.52123530858523,146.41336017433824,59256200
+2021-11-17 00:00:00-05:00,AAPL,150.48207092285156,148.04086192024133,151.96247415653912,148.03106327516545,88807000
+2021-11-18 00:00:00-05:00,AAPL,154.7761993408203,150.69773469090467,155.56052464418286,150.0506651936485,137827700
+2021-11-19 00:00:00-05:00,AAPL,157.4036865234375,154.56050917485408,157.86447707717755,153.46246272837266,117305600
+2021-11-22 00:00:00-05:00,AAPL,157.86448669433594,158.51154126985364,162.4527653050192,157.84487444666516,117467900
+2021-11-23 00:00:00-05:00,AAPL,158.246826171875,157.96250097049108,158.6291826815126,155.94287351139204,96041900
+2021-11-24 00:00:00-05:00,AAPL,158.7664794921875,157.5997974163518,158.9625571191042,156.51154938323558,69463600
+2021-11-26 00:00:00-05:00,AAPL,153.73696899414062,156.44289044282164,157.30563478087385,153.29579070221752,76959800
+2021-11-29 00:00:00-05:00,AAPL,157.09976196289062,156.24680128961487,158.0311417015208,155.67816582735122,88748200
+2021-11-30 00:00:00-05:00,AAPL,162.0605926513672,156.85465595786593,162.27628247322406,156.78602057829323,174048100
+2021-12-01 00:00:00-05:00,AAPL,161.54100036621094,164.1978840178816,166.96262755361067,161.30569826962912,152052500
+2021-12-02 00:00:00-05:00,AAPL,160.55076599121094,155.62915443498412,160.98214564054786,154.70757335862984,136739200
+2021-12-03 00:00:00-05:00,AAPL,158.66836547851562,160.80565109106777,161.72723199998197,156.58991659271433,118023100
+2021-12-06 00:00:00-05:00,AAPL,162.08021545410156,161.0703866988541,164.59004449763117,161.06058805531697,107497000
+2021-12-07 00:00:00-05:00,AAPL,167.82533264160156,165.7664958783119,168.2175027106271,165.04099247043354,120405400
+2021-12-08 00:00:00-05:00,AAPL,171.64898681640625,168.756800490261,172.51174638316715,167.35481619427455,116998900
+2021-12-09 00:00:00-05:00,AAPL,171.13912963867188,171.48227664120193,173.28621440591945,170.5116723744327,108923700
+2021-12-10 00:00:00-05:00,AAPL,175.93328857421875,171.77639006130698,176.10976886642817,171.26657639018677,115402700
+2021-12-13 00:00:00-05:00,AAPL,172.29603576660156,177.57059395318785,178.56081059859196,172.09014454574864,153237000
+2021-12-14 00:00:00-05:00,AAPL,170.9136199951172,171.81558876579217,174.25679709582377,168.8351708696383,139380400
+2021-12-15 00:00:00-05:00,AAPL,175.7862548828125,171.6783640596761,175.9823324841572,168.93323276156414,131063300
+2021-12-16 00:00:00-05:00,AAPL,168.88418579101562,175.7666178333374,177.59016769208043,167.40378290602789,150185800
+2021-12-17 00:00:00-05:00,AAPL,167.7861785888672,166.59988430751446,170.07051950701594,166.36459714806585,195432700
+2021-12-20 00:00:00-05:00,AAPL,166.42340087890625,164.98220734461725,167.23713712314685,164.17828470413107,107499100
+2021-12-21 00:00:00-05:00,AAPL,169.5999298095703,168.1979456623426,169.8058060735795,165.8057598154323,91185900
+2021-12-22 00:00:00-05:00,AAPL,172.1979522705078,169.64889893145047,172.41364208964774,168.7763410121153,92135300
+2021-12-23 00:00:00-05:00,AAPL,172.82545471191406,172.40388856584363,173.3842916513252,171.83525298109265,68356600
+2021-12-27 00:00:00-05:00,AAPL,176.79603576660156,173.6195253621372,176.88426842678575,173.59992807749137,74919600
+2021-12-28 00:00:00-05:00,AAPL,175.77645874023438,176.6294195784467,177.77648936801128,175.03135779720262,79144300
+2021-12-29 00:00:00-05:00,AAPL,175.86468505859375,175.8156619193921,177.0901887398254,174.6489800212977,62348900
+2021-12-30 00:00:00-05:00,AAPL,174.70777893066406,175.95289469651084,177.0313437787025,174.5999340224449,59773000
+2021-12-31 00:00:00-05:00,AAPL,174.0901641845703,174.5999629626884,175.71762176050464,173.7862266948401,64062300
+2022-01-03 00:00:00-05:00,AAPL,178.443115234375,174.34503855048575,179.2960758764328,174.22739499699918,104487900
+2022-01-04 00:00:00-05:00,AAPL,176.1783905029297,179.05097865451486,179.35490114678188,175.60975505040156,99310400
+2022-01-05 00:00:00-05:00,AAPL,171.49208068847656,176.09017287650624,176.639196130045,171.21756906170717,94537600
+2022-01-06 00:00:00-05:00,AAPL,168.62930297851562,169.31558203356892,171.8646356206371,168.27635732737943,96904000
+2022-01-07 00:00:00-05:00,AAPL,168.79600524902344,169.50189670004065,170.7274006136449,167.67834627820696,86709100
+2022-01-10 00:00:00-05:00,AAPL,168.81558227539062,165.76652857616685,169.1195047889858,164.87435832287932,106765600
+2022-01-11 00:00:00-05:00,AAPL,171.64898681640625,168.9430794839721,171.74701815641498,167.47247474595605,76138300
+2022-01-12 00:00:00-05:00,AAPL,172.09011840820312,172.66855252404713,173.70777719583765,171.39404073246158,74805200
+2022-01-13 00:00:00-05:00,AAPL,168.81558227539062,172.3352251905114,173.15876005827155,168.42341212900857,84505800
+2022-01-14 00:00:00-05:00,AAPL,169.67831420898438,167.98220664961235,170.37439179667845,167.7371059576549,80440800
+2022-01-18 00:00:00-05:00,AAPL,166.47244262695312,168.1489234825589,169.1587374378629,166.0900860318357,90956700
+2022-01-19 00:00:00-05:00,AAPL,162.9723663330078,166.6684893743364,167.72732627847407,162.68805608048748,94815000
+2022-01-20 00:00:00-05:00,AAPL,161.2860565185547,163.70765259043753,166.3547371137795,160.96252180484768,91420500
+2022-01-21 00:00:00-05:00,AAPL,159.2272491455078,161.19785371976124,163.070426973366,159.1194042209609,122848900
+2022-01-24 00:00:00-05:00,AAPL,158.45272827148438,156.88409244537576,159.11941009139656,151.66834129815217,162294600
+2022-01-25 00:00:00-05:00,AAPL,156.64877319335938,155.86444788627315,159.5703696285005,153.942866591661,115798400
+2022-01-26 00:00:00-05:00,AAPL,156.56051635742188,160.29584841312035,161.16840625563324,154.72716801590528,108275300
+2022-01-27 00:00:00-05:00,AAPL,156.09976196289062,159.26645936487785,160.6292188937634,155.17818077822113,121954600
+2022-01-28 00:00:00-05:00,AAPL,166.9920196533203,162.4625632621154,167.01163189910224,159.6095873711376,179935700
+2022-01-31 00:00:00-05:00,AAPL,171.35482788085938,166.82537099995082,171.57051772849903,166.1881001011021,115541600
+2022-02-01 00:00:00-05:00,AAPL,171.1881561279297,170.5999083862923,171.41364461299403,168.93322639800166,86213900
+2022-02-02 00:00:00-05:00,AAPL,172.39402770996094,171.3253922300273,172.4332522000971,169.93322202538937,84914300
+2022-02-03 00:00:00-05:00,AAPL,169.51165771484375,171.0606961129302,172.78621481447524,168.74694463929947,89418100
+2022-02-04 00:00:00-05:00,AAPL,169.2270050048828,168.53002542285074,170.90563668740813,167.54837332235746,82465400
+2022-02-07 00:00:00-05:00,AAPL,168.5103759765625,169.68835531132382,170.75835233330088,167.8133965069876,77251200
+2022-02-08 00:00:00-05:00,AAPL,171.62222290039062,168.57909567441112,172.1326861402394,168.28459707531294,74829200
+2022-02-09 00:00:00-05:00,AAPL,173.04559326171875,172.81981752201338,173.40879966630814,171.6909088658484,71285000
+2022-02-10 00:00:00-05:00,AAPL,168.96194458007812,170.94488589786454,172.26029603848204,168.40241070544232,90865900
+2022-02-11 00:00:00-05:00,AAPL,165.54579162597656,169.16808987950634,169.90432887481495,164.95679443820137,98670700
+2022-02-14 00:00:00-05:00,AAPL,165.78138732910156,164.2990832872494,166.46854070339387,163.5039475985097,86185500
+2022-02-15 00:00:00-05:00,AAPL,169.61964416503906,167.83304529637556,169.77671208150778,167.12625465108732,62527400
+2022-02-16 00:00:00-05:00,AAPL,169.38404846191406,168.69689508661867,170.1595469185717,166.92991856527323,61177400
+2022-02-17 00:00:00-05:00,AAPL,165.78138732910156,167.8919330456037,168.7557915611827,165.37890643172315,69589300
+2022-02-18 00:00:00-05:00,AAPL,164.2303924560547,166.70415983864797,167.4109355405672,163.1407580714809,82772700
+2022-02-22 00:00:00-05:00,AAPL,161.30506896972656,161.95294792646703,163.63157949063682,159.17487088048674,91162800
+2022-02-23 00:00:00-05:00,AAPL,157.133056640625,162.50267977205857,163.10148814384206,156.8189207831809,90009200
+2022-02-24 00:00:00-05:00,AAPL,159.75404357910156,149.78045618194105,159.86202589264875,149.2110962540396,141147500
+2022-02-25 00:00:00-05:00,AAPL,161.82534790039062,160.83386973446065,162.09038317154068,157.91836192123637,91974200
+2022-02-28 00:00:00-05:00,AAPL,162.09036254882812,160.06816196139965,162.38486112479202,159.44971644975743,95056600
+2022-03-01 00:00:00-05:00,AAPL,160.2056121826172,161.67809026330085,163.5432381527931,158.99818435052663,83474400
+2022-03-02 00:00:00-05:00,AAPL,163.50396728515625,161.37378407895594,164.28929194125575,159.96020269374122,79724800
+2022-03-03 00:00:00-05:00,AAPL,163.17999267578125,165.37889834481186,165.8108275814803,162.5124765673441,76678400
+2022-03-04 00:00:00-05:00,AAPL,160.17616271972656,161.47195061166718,162.512499384929,159.12580281837,83737200
+2022-03-07 00:00:00-05:00,AAPL,156.37716674804688,160.3626714753167,161.99221739182056,156.121927641353,96418800
+2022-03-08 00:00:00-05:00,AAPL,154.55126953125,155.90595387633803,159.89145798739116,152.94136109775025,131148300
+2022-03-09 00:00:00-05:00,AAPL,159.96018981933594,158.51716018630677,160.41175632836593,156.4851483427237,91454900
+2022-03-10 00:00:00-05:00,AAPL,155.6114959716797,157.26066431923064,157.4471806159037,153.11809123534883,105342000
+2022-03-11 00:00:00-05:00,AAPL,151.89100646972656,156.01394178449013,156.3575259685623,151.665230708696,96970100
+2022-03-14 00:00:00-04:00,AAPL,147.85643005371094,148.67120306961968,151.2922123001873,147.34598176184335,108732100
+2022-03-15 00:00:00-04:00,AAPL,152.244384765625,148.1312610379761,152.71558844748628,147.62081285085458,92964300
+2022-03-16 00:00:00-04:00,AAPL,156.661865234375,154.16847532887076,157.0643462164723,151.6259998194092,102300200
+2022-03-17 00:00:00-04:00,AAPL,157.6729278564453,155.6998128738619,158.04596038224682,154.73779817864818,75615400
+2022-03-18 00:00:00-04:00,AAPL,160.97125244140625,157.56491961409063,161.46207832454894,156.82868078937662,123511700
+2022-03-21 00:00:00-04:00,AAPL,162.34564208984375,160.50994233026455,163.29784590139016,160.0191162409653,95811400
+2022-03-22 00:00:00-04:00,AAPL,165.72250366210938,162.4732228455479,166.31148589554496,161.88424061211234,81532000
+2022-03-23 00:00:00-04:00,AAPL,167.08700561523438,164.90773681905242,169.4724129582103,164.57396373096856,98062700
+2022-03-24 00:00:00-04:00,AAPL,170.87619018554688,167.92140774440355,170.94489804434284,167.0870124371813,90131400
+2022-03-25 00:00:00-04:00,AAPL,171.51426696777344,170.68968274649166,172.0639897819613,169.58041101004764,80546200
+2022-03-28 00:00:00-04:00,AAPL,172.3780975341797,169.01102337849983,172.5057021088352,168.84414433562662,90371900
+2022-03-29 00:00:00-04:00,AAPL,175.6764373779297,173.44808328507239,175.7255079917634,173.10449911531725,100589400
+2022-03-30 00:00:00-04:00,AAPL,174.50831604003906,175.27400355883873,176.31455249572932,173.45794099468702,92633200
+2022-03-31 00:00:00-04:00,AAPL,171.40626525878906,174.5769971900877,174.7635134764267,171.20011173735605,103049300
+2022-04-01 00:00:00-04:00,AAPL,171.11175537109375,170.83689401317795,171.67130419323556,168.78524495629924,78751300
+2022-04-04 00:00:00-04:00,AAPL,175.16598510742188,171.3669966643139,175.21507070313862,171.2393771112145,76468400
+2022-04-05 00:00:00-04:00,AAPL,171.8479766845703,174.24320968187874,175.02853418606793,171.21972007698278,73401800
+2022-04-06 00:00:00-04:00,AAPL,168.67724609375,169.1975203972604,170.44422249190762,167.00844087614192,89058800
+2022-04-07 00:00:00-04:00,AAPL,168.98159790039062,168.01958300227122,170.17921470325928,166.7336211021802,77594700
+2022-04-08 00:00:00-04:00,AAPL,166.9691925048828,168.62818685521674,168.62818685521674,166.0955227852114,76575500
+2022-04-11 00:00:00-04:00,AAPL,162.7087860107422,165.6144819322926,165.9286027196177,162.46337306049975,72246700
+2022-04-12 00:00:00-04:00,AAPL,164.58377075195312,164.93716605572558,166.75321318939567,163.5824815614611,79265200
+2022-04-13 00:00:00-04:00,AAPL,167.27349853515625,164.31873134170252,167.90175523000033,163.71011188136575,70618900
+2022-04-14 00:00:00-04:00,AAPL,162.25726318359375,167.48947048590375,168.12755331525187,162.01185016741871,75329400
+2022-04-18 00:00:00-04:00,AAPL,162.0413055419922,160.91239673580466,163.54323192882495,160.56882751734665,69023900
+2022-04-19 00:00:00-04:00,AAPL,164.32855224609375,161.9922304806441,164.7408593011716,160.9025960723887,67723800
+2022-04-20 00:00:00-04:00,AAPL,164.16165161132812,165.66357789841544,165.78138631816157,163.05239509202772,67929800
+2022-04-21 00:00:00-04:00,AAPL,163.36651611328125,165.81083486701775,168.38275818896258,162.865879009956,87227800
+2022-04-22 00:00:00-04:00,AAPL,158.8214569091797,163.40578453855588,164.78990235630212,158.53678444420197,84882400
+2022-04-25 00:00:00-04:00,AAPL,159.89149475097656,158.16377751272768,160.1761672620124,155.55259437743032,96046400
+2022-04-26 00:00:00-04:00,AAPL,153.92306518554688,159.27306658349588,159.36141168498818,153.84453121350143,95623200
+2022-04-27 00:00:00-04:00,AAPL,153.697265625,153.0493716898695,156.85817138310125,152.52909731194325,88063200
+2022-04-28 00:00:00-04:00,AAPL,160.63755798339844,156.32810562375522,161.5014166726903,156.01396974444066,130216800
+2022-04-29 00:00:00-04:00,AAPL,154.7574462890625,158.87057095053723,163.15057467016825,154.36479144385027,131747600
+2022-05-02 00:00:00-04:00,AAPL,155.06178283691406,153.83471762858417,155.32681813716053,150.45783177864857,123055300
+2022-05-03 00:00:00-04:00,AAPL,156.5538787841797,155.24827964309745,157.76132169874938,153.45186941180674,88966500
+2022-05-04 00:00:00-04:00,AAPL,162.97389221191406,156.74039514151906,163.42544380743908,156.33791416985588,108256500
+2022-05-05 00:00:00-04:00,AAPL,153.89358520507812,160.84368302574217,161.06945878722854,152.10697141040896,130525300
+2022-05-06 00:00:00-04:00,AAPL,154.62106323242188,153.3725293282909,156.74455042350417,151.57346504147074,116124600
+2022-05-09 00:00:00-04:00,AAPL,149.48934936523438,152.31082581951642,153.19561988241742,148.9289932928124,131577900
+2022-05-10 00:00:00-04:00,AAPL,151.8978729248047,152.89080762473395,154.0901836973431,150.34458235534652,115366700
+2022-05-11 00:00:00-04:00,AAPL,144.0233154296875,150.90497555260774,152.82200644382692,143.34497796029567,142689800
+2022-05-12 00:00:00-04:00,AAPL,140.14991760253906,140.3563740008872,143.7283801675573,136.45348852465227,182602000
+2022-05-13 00:00:00-04:00,AAPL,144.6230010986328,142.14559929622243,145.59626984264398,140.69062395231782,113990900
+2022-05-16 00:00:00-04:00,AAPL,143.0795440673828,143.08938461134267,145.02608166695018,141.7425351609862,86643800
+2022-05-17 00:00:00-04:00,AAPL,146.7169952392578,146.3434146138869,147.23803400578663,144.20026129048028,78336300
+2022-05-18 00:00:00-04:00,AAPL,138.43931579589844,144.3673719089334,144.86874449034136,137.5348560399396,109742900
+2022-05-19 00:00:00-04:00,AAPL,135.02804565429688,137.51527372488573,139.26518086543837,134.29072472426066,136095600
+2022-05-20 00:00:00-04:00,AAPL,135.26394653320312,136.73858804203445,138.32137052821327,130.36814092411527,137426100
+2022-05-23 00:00:00-04:00,AAPL,140.69064331054688,135.46057378592263,140.83810147349175,135.32294116689727,117726300
+2022-05-24 00:00:00-04:00,AAPL,137.98712158203125,138.42951103300464,139.5699040628069,135.0083469444269,104132700
+2022-05-25 00:00:00-04:00,AAPL,138.14443969726562,136.08976084581695,139.39295887874255,136.0012859433497,92482700
+2022-05-26 00:00:00-04:00,AAPL,141.34930419921875,135.0673319135833,141.89983463413682,134.82155832650707,90601500
+2022-05-27 00:00:00-04:00,AAPL,147.11024475097656,142.93209356986327,147.1495619264336,142.80428649817537,90978500
+2022-05-31 00:00:00-04:00,AAPL,146.32376098632812,146.54988348979353,148.11299992246586,144.35757226573517,103718400
+2022-06-01 00:00:00-04:00,AAPL,146.1959686279297,147.36583831364814,149.17474333360954,145.18336763808455,74286600
+2022-06-02 00:00:00-04:00,AAPL,148.65367126464844,145.33080827666313,148.712654512819,144.37720576236944,72348100
+2022-06-03 00:00:00-04:00,AAPL,142.92225646972656,144.4165490295479,145.46846714813478,142.01781149904664,88570300
+2022-06-06 00:00:00-04:00,AAPL,143.6693878173828,144.54434106770898,146.05831455755788,142.45034559186539,71598400
+2022-06-07 00:00:00-04:00,AAPL,146.1959686279297,141.9096766255686,146.48105939148104,141.66390303598558,67808200
+2022-06-08 00:00:00-04:00,AAPL,145.45864868164062,146.06816238698744,147.3363475160415,144.96710149969525,53950200
+2022-06-09 00:00:00-04:00,AAPL,140.2285919189453,144.59353368240036,145.44882105467732,140.12045092928022,69473000
+2022-06-10 00:00:00-04:00,AAPL,134.81173706054688,137.90847835562724,138.38035945755297,134.74291325358388,91437900
+2022-06-13 00:00:00-04:00,AAPL,129.65048217773438,130.6237359424125,132.91434748083088,129.2179182819536,122207100
+2022-06-14 00:00:00-04:00,AAPL,130.51559448242188,130.87934957569854,131.62649584691928,129.25723497256138,84784300
+2022-06-15 00:00:00-04:00,AAPL,133.14048767089844,132.01976048422804,135.01820186110174,129.9257792938477,91533000
+2022-06-16 00:00:00-04:00,AAPL,127.8612289428711,129.84708342230354,130.15184022343473,126.85846866106286,108123900
+2022-06-17 00:00:00-04:00,AAPL,129.3358917236328,127.87109072638007,130.8301993524765,127.61547659200777,134520300
+2022-06-21 00:00:00-04:00,AAPL,133.5730438232422,131.1644653180902,134.74292866881555,131.06616486939242,81000500
+2022-06-22 00:00:00-04:00,AAPL,133.0618133544922,132.5112679712454,135.4310591073431,131.64615522779903,73409200
+2022-06-23 00:00:00-04:00,AAPL,135.93246459960938,134.5069807437755,136.24704700188127,133.33709602733944,72433800
+2022-06-24 00:00:00-04:00,AAPL,139.26516723632812,137.53491135597412,139.51094085562102,137.40711927450707,89116800
+2022-06-27 00:00:00-04:00,AAPL,139.26516723632812,140.28757889222084,141.0642319296519,138.5868296469467,70207900
+2022-06-28 00:00:00-04:00,AAPL,135.11647033691406,139.72718457219997,140.99536950005523,134.99850383222812,67083400
+2022-06-29 00:00:00-04:00,AAPL,136.87620544433594,135.13613945781051,138.29186353568556,134.35948661563768,66242400
+2022-06-30 00:00:00-04:00,AAPL,134.40866088867188,134.9296996947126,136.0307605677301,131.50853555295868,98964500
+2022-07-01 00:00:00-04:00,AAPL,136.58128356933594,133.74014164921843,136.68942454210836,133.36657601668242,71051600
+2022-07-05 00:00:00-04:00,AAPL,139.16683959960938,135.44091845782265,139.2159973193288,134.61510776869383,73353800
+2022-07-06 00:00:00-04:00,AAPL,140.5037841796875,138.96033449349176,141.68349390815249,138.69489492931964,74064300
+2022-07-07 00:00:00-04:00,AAPL,143.87583923339844,140.86755844211166,144.07245506921953,140.85773290060996,66253700
+2022-07-08 00:00:00-04:00,AAPL,144.55419921875,142.80429232334566,145.05558698146706,142.54869317037367,64547800
+2022-07-11 00:00:00-04:00,AAPL,142.42088317871094,143.20736171130733,144.16096449444552,141.3493138659739,63141600
+2022-07-12 00:00:00-04:00,AAPL,143.39414978027344,143.29583433994398,145.94036067600746,142.59784571642712,77588800
+2022-07-13 00:00:00-04:00,AAPL,143.03041076660156,140.57267474752288,143.97417299746286,139.71737241231898,71185600
+2022-07-14 00:00:00-04:00,AAPL,145.9600067138672,141.64422349086814,146.4318877608006,140.82825345087886,78140700
+2022-07-15 00:00:00-04:00,AAPL,147.6312713623047,147.24786517980246,148.30960883923063,145.69457436327764,76259900
+2022-07-18 00:00:00-04:00,AAPL,144.58367919921875,148.19163331287257,149.00760334414767,144.2199241245172,81420900
+2022-07-19 00:00:00-04:00,AAPL,148.447265625,145.41933284394,148.67337315386493,144.4264128251581,82982400
+2022-07-20 00:00:00-04:00,AAPL,150.4527130126953,148.5651741589975,151.12122479467757,147.8278535911081,64823400
+2022-07-21 00:00:00-04:00,AAPL,152.72372436523438,151.88808810670997,152.9400063380094,149.37136878805202,65086600
+2022-07-22 00:00:00-04:00,AAPL,151.48500061035156,152.76302623024424,153.63797957756256,150.8165036712,66675400
+2022-07-25 00:00:00-04:00,AAPL,150.3642578125,151.40633528462277,152.4189211302385,149.7055864857965,53623900
+2022-07-26 00:00:00-04:00,AAPL,149.03707885742188,149.68590959456228,150.50187953761252,148.25060053874955,55138700
+2022-07-27 00:00:00-04:00,AAPL,154.13937377929688,150.00055450326258,154.67025318814936,149.58765663017232,78620700
+2022-07-28 00:00:00-04:00,AAPL,154.68991088867188,154.32615575764223,154.9750016662387,151.7996109329514,81378700
+2022-07-29 00:00:00-04:00,AAPL,159.76266479492188,158.51414571337114,160.8637407183258,156.80355606508954,101786900
+2022-08-01 00:00:00-04:00,AAPL,158.779541015625,158.287993908895,160.82437877972106,158.17002740354454,67829400
+2022-08-02 00:00:00-04:00,AAPL,157.30490112304688,157.39339100369006,159.66433625726012,156.93133551910432,59907000
+2022-08-03 00:00:00-04:00,AAPL,163.32147216796875,158.1208945604064,163.77368717681702,158.0324196674791,82507500
+2022-08-04 00:00:00-04:00,AAPL,163.00685119628906,163.2034670413035,164.36352602829535,161.65017636428277,55474100
+2022-08-05 00:00:00-04:00,AAPL,162.78045654296875,160.673712879285,163.27268651132164,160.46696968304354,56697000
+2022-08-08 00:00:00-04:00,AAPL,162.3079071044922,163.78459702908208,165.20222176015508,161.64832074077538,60276900
+2022-08-09 00:00:00-04:00,AAPL,162.3571319580078,161.47112401818703,163.2431549194952,160.71308565619225,63135500
+2022-08-10 00:00:00-04:00,AAPL,166.61001586914062,165.07424565037454,166.7084528561764,164.30636805182522,70170500
+2022-08-11 00:00:00-04:00,AAPL,165.87164306640625,167.4172371966445,168.33279265478845,165.57630211146738,57149200
+2022-08-12 00:00:00-04:00,AAPL,169.425537109375,167.18096997345785,169.49444148391456,166.76748363956287,68039400
+2022-08-15 00:00:00-04:00,AAPL,170.4986114501953,168.85456522976827,170.69550042466776,168.6872088503834,54091700
+2022-08-16 00:00:00-04:00,AAPL,170.34107971191406,170.09496475942944,171.01052019393777,168.99237457923107,56377100
+2022-08-17 00:00:00-04:00,AAPL,171.83746337890625,170.08512611334214,173.41259006684885,169.8882371550574,79542000
+2022-08-18 00:00:00-04:00,AAPL,171.4436798095703,171.049901871482,172.18202470973497,170.42968734841074,62290100
+2022-08-19 00:00:00-04:00,AAPL,168.85455322265625,170.34108214913311,171.04005523372263,168.6478100500787,70346300
+2022-08-22 00:00:00-04:00,AAPL,164.96595764160156,167.0530078857762,167.22036427123675,164.54263206053483,69026800
+2022-08-23 00:00:00-04:00,AAPL,164.63124084472656,164.48357785406554,166.08825245369655,164.06025224472492,54147100
+2022-08-24 00:00:00-04:00,AAPL,164.9265594482422,164.7198312893935,165.4975479706951,163.6664520268514,53841500
+2022-08-25 00:00:00-04:00,AAPL,167.38771057128906,166.15713573322356,167.49600175790545,165.73382519932846,51218200
+2022-08-26 00:00:00-04:00,AAPL,161.0773162841797,167.91932427745144,168.3918608006587,161.01825109648692,78961000
+2022-08-29 00:00:00-04:00,AAPL,158.87213134765625,158.64569477233294,160.36849946589015,157.33637642429446,73314000
+2022-08-30 00:00:00-04:00,AAPL,156.4405059814453,159.61046764917498,160.03377814075716,155.26899644924123,77906200
+2022-08-31 00:00:00-04:00,AAPL,154.7768096923828,157.81878763047277,158.0845960490604,154.69805108607284,87991100
+2022-09-01 00:00:00-04:00,AAPL,155.5052947998047,154.20580050146393,155.95813794862076,152.2664132669702,74229900
+2022-09-02 00:00:00-04:00,AAPL,153.388671875,157.26744570942157,157.86796676025835,152.56172928679763,76957800
+2022-09-06 00:00:00-04:00,AAPL,152.12860107421875,154.03845585855234,154.64881624550407,151.3016582877034,73714800
+2022-09-07 00:00:00-04:00,AAPL,153.53634643554688,152.41406294176315,154.23530443324142,151.22286005633052,87449600
+2022-09-08 00:00:00-04:00,AAPL,152.05967712402344,152.23687268905203,153.93014485598613,150.30732474708108,84923800
+2022-09-09 00:00:00-04:00,AAPL,154.92445373535156,153.05398588476703,155.36747271934937,152.34517353637017,68028800
+2022-09-12 00:00:00-04:00,AAPL,160.89027404785156,157.10995164172124,161.7073775664421,156.82446488060694,104956000
+2022-09-13 00:00:00-04:00,AAPL,151.44931030273438,157.41513500718563,158.0451887543499,150.98661293916587,122656600
+2022-09-14 00:00:00-04:00,AAPL,152.89645385742188,152.3845305395428,154.6586453659871,151.22287515005883,87965400
+2022-09-15 00:00:00-04:00,AAPL,150.00218200683594,152.24674985370382,152.82759273450344,149.02757611275885,90481100
+2022-09-16 00:00:00-04:00,AAPL,148.35809326171875,148.86017738849526,148.99800116372188,146.06430005699622,162278800
+2022-09-19 00:00:00-04:00,AAPL,152.079345703125,146.989690339551,152.15810428972742,146.78296219367604,81474200
+2022-09-20 00:00:00-04:00,AAPL,154.46173095703125,151.01612178316293,155.62340128977206,150.70110246996018,107689800
+2022-09-21 00:00:00-04:00,AAPL,151.33119201660156,154.8949324005984,156.2731854100913,151.21306162383578,101696800
+2022-09-22 00:00:00-04:00,AAPL,150.36639404296875,150.01198791697018,152.06950527712038,148.56483082094806,86652500
+2022-09-23 00:00:00-04:00,AAPL,148.09228515625,148.84048424162157,149.11613179254852,146.25135007934554,96029900
+2022-09-26 00:00:00-04:00,AAPL,148.42701721191406,147.3342661670832,151.38039679019585,147.31457276382835,93339400
+2022-09-27 00:00:00-04:00,AAPL,149.40162658691406,150.3664080888261,152.315634453065,147.619756600354,84442700
+2022-09-28 00:00:00-04:00,AAPL,147.51145935058594,145.34565069913458,148.29903022974963,142.58916013289422,146691400
+2022-09-29 00:00:00-04:00,AAPL,140.26585388183594,143.82960922766318,144.439969608928,138.4938229117654,128138200
+2022-09-30 00:00:00-04:00,AAPL,136.05235290527344,139.0844911492741,140.8762153477741,135.85546393289223,124925300
+2022-10-03 00:00:00-04:00,AAPL,140.23629760742188,136.0621976067289,140.84667290730152,135.55027429699052,114311700
+2022-10-04 00:00:00-04:00,AAPL,143.82960510253906,142.77622574271777,143.9477354899333,142.01818737304887,87830100
+2022-10-05 00:00:00-04:00,AAPL,144.1249237060547,141.83114535247526,145.0897052260287,140.7876052377075,79471000
+2022-10-06 00:00:00-04:00,AAPL,143.1699981689453,143.54409774342406,145.24720918960443,142.9632699990137,68402200
+2022-10-07 00:00:00-04:00,AAPL,137.9129638671875,140.32488726950297,140.87619735207727,137.28291022305208,85925600
+2022-10-10 00:00:00-04:00,AAPL,138.2378692626953,138.2378692626953,139.68502664208134,136.4166273038199,74899000
+2022-10-11 00:00:00-04:00,AAPL,136.8202362060547,137.72593753469053,139.15341644364526,136.0720520706598,77033700
+2022-10-12 00:00:00-04:00,AAPL,136.190185546875,136.96791731761857,138.1787988471096,136.0129899667056,70433700
+2022-10-13 00:00:00-04:00,AAPL,140.76791381835938,132.8922353283637,141.35858069211028,132.2818600306571,113224000
+2022-10-14 00:00:00-04:00,AAPL,136.2295684814453,142.06740859428484,142.27415178693437,136.04251869325435,88598000
+2022-10-17 00:00:00-04:00,AAPL,140.1969451904297,138.87777246163483,140.67932095242676,138.09020149670755,85250900
+2022-10-18 00:00:00-04:00,AAPL,141.51609802246094,143.22906350371468,144.420251464502,138.4248948126108,99136600
+2022-10-19 00:00:00-04:00,AAPL,141.62440490722656,139.488128680181,142.69746261645687,139.30107889163025,61758300
+2022-10-20 00:00:00-04:00,AAPL,141.16168212890625,140.79743683046152,143.62283148956203,140.43317651035323,64522000
+2022-10-21 00:00:00-04:00,AAPL,144.98141479492188,140.6497821885837,145.5524033439164,140.43319980718348,86548600
+2022-10-24 00:00:00-04:00,AAPL,147.12753295898438,144.90265893368223,147.89541049964913,143.73114921809554,75981900
+2022-10-25 00:00:00-04:00,AAPL,149.97259521484375,147.75756076988446,150.12027319083927,147.0389093560302,74732300
+2022-10-26 00:00:00-04:00,AAPL,147.0290985107422,148.61407962000084,149.62807215966112,145.73944336708044,88194300
+2022-10-27 00:00:00-04:00,AAPL,142.5498046875,145.76899295091448,146.73375950209572,141.89021831932845,109180200
+2022-10-28 00:00:00-04:00,AAPL,153.3197784423828,145.89694295512044,155.05242232533004,145.52285843662315,164762400
+2022-10-31 00:00:00-04:00,AAPL,150.9570770263672,150.77988145527678,151.84309994681692,149.55914577499016,97943200
+2022-11-01 00:00:00-04:00,AAPL,148.30889892578125,152.6700647115565,153.03431011919787,146.812530481506,80379300
+2022-11-02 00:00:00-04:00,AAPL,142.7761993408203,146.63527983930877,149.80524150264998,142.74666674943285,93604600
+2022-11-03 00:00:00-04:00,AAPL,136.72177124023438,139.85234595133585,140.5808515547038,136.59378666921566,97918500
+2022-11-04 00:00:00-04:00,AAPL,136.4555206298828,140.11391633498357,140.685851940058,132.51114959895418,140814800
+2022-11-07 00:00:00-05:00,AAPL,136.98802185058594,135.2031961352515,137.21481900121177,133.7832199726521,83374600
+2022-11-08 00:00:00-05:00,AAPL,137.5599365234375,138.45728452340782,139.4630882795032,135.57789554298725,89908500
+2022-11-09 00:00:00-05:00,AAPL,132.99435424804688,136.57387654941147,136.6231842073022,132.71824941976038,74917800
+2022-11-10 00:00:00-05:00,AAPL,144.82748413085938,139.2757903878347,144.82748413085938,137.55998303216782,118854000
+2022-11-11 00:00:00-05:00,AAPL,147.6181182861328,143.79208769866335,147.92380470701315,142.36224081918826,93979700
+2022-11-14 00:00:00-05:00,AAPL,146.21786499023438,146.89827154979093,148.19005093835904,145.37967994364752,73374100
+2022-11-15 00:00:00-05:00,AAPL,147.95338439941406,150.10307492440734,151.45401749484597,146.49397099909157,89868300
+2022-11-16 00:00:00-05:00,AAPL,146.7207794189453,147.05606249393267,147.78576172673738,145.241639832554,64218300
+2022-11-17 00:00:00-05:00,AAPL,148.6239471435547,144.39359949187033,149.3733724520642,144.11749463891493,80389400
+2022-11-18 00:00:00-05:00,AAPL,149.18601989746094,150.19183908207188,150.57641479286625,147.88438481730566,74829600
+2022-11-21 00:00:00-05:00,AAPL,145.95162963867188,148.07173876370618,148.27880988198416,145.66566926933072,58724100
+2022-11-22 00:00:00-05:00,AAPL,148.0914306640625,146.06995217218372,148.32809838668408,144.8866286056601,51804100
+2022-11-23 00:00:00-05:00,AAPL,148.96905517578125,147.37157451526696,149.718480330565,147.26310369909984,58301400
+2022-11-25 00:00:00-05:00,AAPL,146.0502166748047,146.2474322409697,146.80951240345237,145.07397930940053,35195900
+2022-11-28 00:00:00-05:00,AAPL,142.21432495117188,143.12152865000314,144.6006680593858,141.38601049309779,69246000
+2022-11-29 00:00:00-05:00,AAPL,139.2067413330078,142.28334655275705,142.79611910491008,138.39815293017466,83763800
+2022-11-30 00:00:00-05:00,AAPL,145.97132873535156,139.43352808516767,146.6517352342591,138.595358159877,111380900
+2022-12-01 00:00:00-05:00,AAPL,146.24745178222656,146.1488515092609,147.05605527210508,144.5710966759583,71250400
+2022-12-02 00:00:00-05:00,AAPL,145.75439453125,143.93013162674256,145.94175459663157,143.62443017730817,65447400
+2022-12-05 00:00:00-05:00,AAPL,144.59078979492188,145.7149349673014,148.82112121960265,143.7427493984544,68826400
+2022-12-06 00:00:00-05:00,AAPL,140.9225311279297,145.0246809463006,145.2514780860589,139.94629380127552,64727200
+2022-12-07 00:00:00-05:00,AAPL,138.97991943359375,140.21253541402993,141.37611767720244,138.05298980885266,69721100
+2022-12-08 00:00:00-05:00,AAPL,140.6661834716797,140.38022307533845,141.52409475387847,139.1377511085993,62128300
+2022-12-09 00:00:00-05:00,AAPL,140.18301391601562,140.36050347091037,143.54559536301198,138.9405268453994,76097000
+2022-12-12 00:00:00-05:00,AAPL,142.48057556152344,140.71546075742316,142.4904310742392,139.09826892356506,70462700
+2022-12-13 00:00:00-05:00,AAPL,143.4469451904297,147.420898645852,147.8843635443182,142.23405505341051,93886200
+2022-12-14 00:00:00-05:00,AAPL,141.21836853027344,143.3286067000526,144.62038597056736,139.19687510886934,82291200
+2022-12-15 00:00:00-05:00,AAPL,134.60169982910156,139.14758934094417,139.8279959453362,134.13823489702543,98931900
+2022-12-16 00:00:00-05:00,AAPL,132.6393585205078,134.78904899571134,135.7356898104224,131.8702072160859,160156900
+2022-12-19 00:00:00-05:00,AAPL,130.5290985107422,133.23099818687768,133.31974292728304,129.49371311284926,79592600
+2022-12-20 00:00:00-05:00,AAPL,130.46009826660156,129.56275008486864,131.39688354522443,128.0836106828586,77432800
+2022-12-21 00:00:00-05:00,AAPL,133.56626892089844,131.13061846159687,134.90735575255198,130.90382132695478,85928000
+2022-12-22 00:00:00-05:00,AAPL,130.39105224609375,132.48157930219233,132.68865037286486,128.4879002839557,77852100
+2022-12-23 00:00:00-05:00,AAPL,130.02621459960938,129.09928483618836,130.57842423400893,127.83708708710822,63814900
+2022-12-27 00:00:00-05:00,AAPL,128.22164916992188,129.55288050582337,129.58246208692498,126.9298699732108,69007800
+2022-12-28 00:00:00-05:00,AAPL,124.28716278076172,127.8666776669259,129.2077647504938,124.11952877613886,85438400
+2022-12-29 00:00:00-05:00,AAPL,127.80751037597656,126.2100370570361,128.6654064445158,125.95365830174214,75703700
+2022-12-30 00:00:00-05:00,AAPL,128.123046875,126.62419645842127,128.14277294659772,125.657822079017,77034200
+2023-01-03 00:00:00-05:00,AAPL,123.33064270019531,128.46818597294893,129.07955877586164,122.44315755676651,112117500
+2023-01-04 00:00:00-05:00,AAPL,124.60272979736328,125.12535795794157,126.87074702913759,123.340531781636,89113600
+2023-01-05 00:00:00-05:00,AAPL,123.28133392333984,125.36199059273537,125.99308946159266,123.02495518012978,80962700
+2023-01-06 00:00:00-05:00,AAPL,127.8173599243164,124.257571392045,128.4780403774463,123.15314460938177,87754700
+2023-01-09 00:00:00-05:00,AAPL,128.33998107910156,128.65553802002677,131.55465346679887,128.08360234953716,70790800
+2023-01-10 00:00:00-05:00,AAPL,128.91192626953125,128.44846138243565,129.43455432577363,126.33822308555574,63896200
+2023-01-11 00:00:00-05:00,AAPL,131.63357543945312,129.4247214433815,131.65328646822576,128.64571450243,69458900
+2023-01-12 00:00:00-05:00,AAPL,131.5546875,132.01815247276784,132.39285762882386,129.6120828388038,71379600
+2023-01-13 00:00:00-05:00,AAPL,132.88584899902344,130.19382009723142,133.0436274447719,129.8289706071963,57809700
+2023-01-17 00:00:00-05:00,AAPL,134.04949951171875,132.95493555995287,135.38071617959397,132.26467339365607,63646600
+2023-01-18 00:00:00-05:00,AAPL,133.3296356201172,134.91724588612811,136.68234566241608,133.15213106325567,69672800
+2023-01-19 00:00:00-05:00,AAPL,133.38877868652344,132.2153258346004,134.35514542774973,131.9096394708051,58280400
+2023-01-20 00:00:00-05:00,AAPL,135.95263671875,133.3986594670003,136.10055969629155,132.3534032973474,80223600
+2023-01-23 00:00:00-05:00,AAPL,139.14755249023438,136.19912966756723,141.32682414987212,135.9821880527044,81760300
+2023-01-24 00:00:00-05:00,AAPL,140.54782104492188,138.35869358432294,141.16906439218428,138.34883807200805,66435100
+2023-01-25 00:00:00-05:00,AAPL,139.88714599609375,138.93063463423644,140.44921115138996,136.87955949987148,65799300
+2023-01-26 00:00:00-05:00,AAPL,141.95794677734375,141.17892492583348,142.24390711048304,139.9265826744515,54105100
+2023-01-27 00:00:00-05:00,AAPL,143.9005126953125,141.16904651814795,145.18243632337052,141.09015728986634,70555800
+2023-01-30 00:00:00-05:00,AAPL,141.01129150390625,142.94404030165967,143.5258315295515,140.863383580403,64015300
+2023-01-31 00:00:00-05:00,AAPL,142.28334045410156,140.71545632636276,142.3326481092963,140.301299106578,65874500
+2023-02-01 00:00:00-05:00,AAPL,143.40748596191406,141.96779872652098,144.57108343034756,139.35465851027638,77663600
+2023-02-02 00:00:00-05:00,AAPL,148.72254943847656,146.82923768896234,149.07752846410273,146.10939403157928,118339000
+2023-02-03 00:00:00-05:00,AAPL,152.3513641357422,145.97134140477755,155.19131670929613,145.774125819744,154357300
+2023-02-06 00:00:00-05:00,AAPL,149.61990356445312,150.4482332133508,150.97086135861267,148.6831181180358,69858300
+2023-02-07 00:00:00-05:00,AAPL,152.49928283691406,148.54505515759215,153.07121860652774,148.54505515759215,83322600
+2023-02-08 00:00:00-05:00,AAPL,149.80722045898438,151.7399690202295,152.4302309897519,149.06765083879986,64120100
+2023-02-09 00:00:00-05:00,AAPL,148.77182006835938,151.64135380753217,152.1837078719676,148.3280813053058,56007100
+2023-02-10 00:00:00-05:00,AAPL,149.1372528076172,147.60648709847575,149.46316214008027,147.3694580195322,57450700
+2023-02-13 00:00:00-05:00,AAPL,151.94204711914062,149.07800220373113,152.3469510828992,149.0483754519819,62199000
+2023-02-14 00:00:00-05:00,AAPL,151.3000946044922,150.23348636384839,151.8630330104811,148.98911761787627,61707600
+2023-02-15 00:00:00-05:00,AAPL,153.40370178222656,151.21123154980276,153.57159174620645,150.9840880773076,65573800
+2023-02-16 00:00:00-05:00,AAPL,151.80377197265625,151.60624021713144,154.39127521881363,151.44823591009165,68167900
+2023-02-17 00:00:00-05:00,AAPL,150.65817260742188,150.46065589718617,151.10258897284194,148.97925796607987,59144100
+2023-02-21 00:00:00-05:00,AAPL,146.63864135742188,148.33731221810694,149.4236767462983,146.56951728902385,58867200
+2023-02-22 00:00:00-05:00,AAPL,147.06332397460938,147.02381158820887,148.09041997762213,145.33502627380787,51011300
+2023-02-23 00:00:00-05:00,AAPL,147.54722595214844,148.22867140254277,148.47557105445037,145.41402441253163,48394200
+2023-02-24 00:00:00-05:00,AAPL,144.89059448242188,145.2856278870893,145.3646375819345,143.91286646196608,55469600
+2023-02-27 00:00:00-05:00,AAPL,146.0855712890625,145.8781840387877,147.32006943922315,145.6213987790375,44998500
+2023-02-28 00:00:00-05:00,AAPL,145.5819091796875,145.2263730908277,147.2311969873109,145.0091001993268,50547000
+2023-03-01 00:00:00-05:00,AAPL,143.5079345703125,145.00908849876785,145.40412186804485,143.2116520085762,55479000
+2023-03-02 00:00:00-05:00,AAPL,144.1005096435547,142.58948505088003,144.8905915062189,142.11542689154663,52238100
+2023-03-03 00:00:00-05:00,AAPL,149.15704345703125,146.2041176615914,149.23605316826553,145.50293096242467,70732300
+2023-03-06 00:00:00-05:00,AAPL,151.92230224609375,151.8827898611123,154.3616721188966,151.55689556759242,87558000
+2023-03-07 00:00:00-05:00,AAPL,149.719970703125,151.79391895570362,152.11982833887177,149.25579810311828,56182000
+2023-03-08 00:00:00-05:00,AAPL,150.9741668701172,150.9149133755646,151.5667319547554,149.94707113557456,47204800
+2023-03-09 00:00:00-05:00,AAPL,148.72247314453125,151.65564226284476,152.62348469471294,148.36693703717327,53833600
+2023-03-10 00:00:00-05:00,AAPL,146.65838623046875,148.3471863994858,149.06812912915592,145.77942411442874,68572400
+2023-03-13 00:00:00-04:00,AAPL,148.6039581298828,145.97694231528436,151.2408445051467,145.86830586973156,84457100
+2023-03-14 00:00:00-04:00,AAPL,150.69764709472656,149.4038955086608,151.49759944522177,148.23853654610156,73695900
+2023-03-15 00:00:00-04:00,AAPL,151.09271240234375,149.31503194180715,151.34948260848185,148.06077752387876,77167900
+2023-03-16 00:00:00-04:00,AAPL,153.91725158691406,150.27301025301884,154.51968735037045,149.7594547490333,76161100
+2023-03-17 00:00:00-04:00,AAPL,153.07778930664062,154.1443976469308,154.79621636647911,152.36671707978053,98944600
+2023-03-20 00:00:00-04:00,AAPL,155.44796752929688,153.1468767346718,155.86277207953884,152.23827303081762,73641400
+2023-03-21 00:00:00-04:00,AAPL,157.3046875,155.36900288355957,157.4231944974596,154.59866219140062,73938300
+2023-03-22 00:00:00-04:00,AAPL,155.87266540527344,157.32443633451206,160.1292123200188,155.85290921676807,75701800
+2023-03-23 00:00:00-04:00,AAPL,156.9590301513672,156.86027933820688,159.54654859691777,155.72453196517867,67622100
+2023-03-24 00:00:00-04:00,AAPL,158.26266479492188,156.88990343786057,158.35154504613158,155.8924343453171,59196500
+2023-03-27 00:00:00-04:00,AAPL,156.31712341308594,157.95654089676907,158.77624963861064,155.91220432321953,52390300
+2023-03-28 00:00:00-04:00,AAPL,155.69491577148438,156.0109545619661,156.5245100617194,154.04562789125012,45992200
+2023-03-29 00:00:00-04:00,AAPL,158.77621459960938,157.39356766192319,159.0527409732352,157.37382654206215,51305700
+2023-03-30 00:00:00-04:00,AAPL,160.34652709960938,159.5268183622626,160.45516356045198,159.27004812279844,49501700
+2023-03-31 00:00:00-04:00,AAPL,162.85501098632812,160.42552675181378,162.95377687892702,159.90210067407045,68749800
+2023-04-03 00:00:00-04:00,AAPL,164.1092529296875,162.23282167038158,164.22775993608965,162.18343872786127,56976200
+2023-04-04 00:00:00-04:00,AAPL,163.57595825195312,164.53393008377392,164.77094409936112,163.06240276891677,46278300
+2023-04-05 00:00:00-04:00,AAPL,161.7291259765625,162.6969833628771,163.0031364887197,159.7934413430479,51511700
+2023-04-06 00:00:00-04:00,AAPL,162.61798095703125,160.41562533913125,162.9142635361202,159.9909651957649,45390100
+2023-04-10 00:00:00-04:00,AAPL,160.02056884765625,159.41813321597525,160.02056884765625,158.09475496590747,47716900
+2023-04-11 00:00:00-04:00,AAPL,158.80584716796875,160.33662790848967,160.34649846878187,158.51943515436048,47644200
+2023-04-12 00:00:00-04:00,AAPL,158.11451721191406,159.22062264903255,160.05020172687142,157.798478475848,50133100
+2023-04-13 00:00:00-04:00,AAPL,163.50682067871094,159.62556544083142,163.74384976611952,159.4181631056541,68445600
+2023-04-14 00:00:00-04:00,AAPL,163.1611785888672,162.5488571823505,164.2574136863755,161.7884170766324,49386500
+2023-04-17 00:00:00-04:00,AAPL,163.180908203125,163.04264500551295,163.33892759169828,161.99579292794192,41516200
+2023-04-18 00:00:00-04:00,AAPL,164.405517578125,164.0401109685465,165.33386254581205,163.59567960391064,49923000
+2023-04-19 00:00:00-04:00,AAPL,165.5511474609375,163.74384033117565,166.0745734796078,163.4870550672227,47720200
+2023-04-20 00:00:00-04:00,AAPL,164.5832977294922,164.03024493447634,165.78816920558748,163.50681889136789,52456400
+2023-04-21 00:00:00-04:00,AAPL,162.97349548339844,163.00312223043315,164.38575399057277,162.4500695263773,58337300
+2023-04-24 00:00:00-04:00,AAPL,163.27967834472656,162.95376899838274,163.54633418620037,161.85753394961128,41949600
+2023-04-25 00:00:00-04:00,AAPL,161.73902893066406,163.14141715156464,164.24752277490956,161.69951654722522,48714100
+2023-04-26 00:00:00-04:00,AAPL,161.7291259765625,161.03781003602157,163.23027992570658,160.78103984940847,45498800
+2023-04-27 00:00:00-04:00,AAPL,166.32147216796875,163.14140369362494,166.4696059197472,163.14140369362494,64902300
+2023-04-28 00:00:00-04:00,AAPL,167.5757293701172,166.40049965137717,167.74363439949644,165.79806388046575,55275900
+2023-05-01 00:00:00-04:00,AAPL,167.48683166503906,167.18067853080987,168.33616700655767,166.548616072207,52472900
+2023-05-02 00:00:00-04:00,AAPL,166.44985961914062,167.98064044655123,168.2374257243008,165.46226102978648,48425700
+2023-05-03 00:00:00-04:00,AAPL,165.37338256835938,167.39796271242133,168.80035091617836,165.08698560494395,65136000
+2023-05-04 00:00:00-04:00,AAPL,163.73397827148438,162.84514548869322,164.96847661956093,162.2723364468385,81235400
+2023-05-05 00:00:00-04:00,AAPL,171.41751098632812,168.85961893934999,172.13845380689077,168.64234602308835,113453200
+2023-05-08 00:00:00-04:00,AAPL,171.34835815429688,170.34100335662225,171.69402369424722,169.9755966946327,55962800
+2023-05-09 00:00:00-04:00,AAPL,169.6398162841797,170.9039412906591,171.38785496168964,169.47192632998963,45326900
+2023-05-10 00:00:00-04:00,AAPL,171.40762329101562,170.87432663815136,171.87179587293446,169.76820587698572,53724500
+2023-05-11 00:00:00-04:00,AAPL,171.5952606201172,171.69402651016821,172.4248398461332,170.0348529885771,49514700
+2023-05-12 00:00:00-04:00,AAPL,170.66563415527344,171.70403494878815,172.13918180226995,169.11295243629542,45533100
+2023-05-15 00:00:00-04:00,AAPL,170.17115783691406,171.249125704419,171.29857695594924,169.5777729993573,37266700
+2023-05-16 00:00:00-04:00,AAPL,170.17115783691406,170.09203885254627,171.2293421857262,169.9041331509732,42110300
+2023-05-17 00:00:00-04:00,AAPL,170.78428649902344,169.81510548834717,171.0216283275313,168.5393327985131,57951600
+2023-05-18 00:00:00-04:00,AAPL,173.11827087402344,171.0908902546592,173.30617657836305,170.6755268984154,65496700
+2023-05-19 00:00:00-04:00,AAPL,173.22703552246094,174.44345770293714,174.44345770293714,173.00946211256743,55809500
+2023-05-22 00:00:00-04:00,AAPL,172.27760314941406,172.06002976447343,172.7819846737764,171.53587981631637,43570900
+2023-05-23 00:00:00-04:00,AAPL,169.66676330566406,171.2194449613945,171.46668610985583,169.3898544266195,50747300
+2023-05-24 00:00:00-04:00,AAPL,169.94366455078125,169.20194113871563,170.51726580029353,168.6382391925545,45143500
+2023-05-25 00:00:00-04:00,AAPL,171.08099365234375,170.50739236656926,171.98093998050487,169.79533663873903,56058300
+2023-05-26 00:00:00-04:00,AAPL,173.4940643310547,171.40736336995897,173.83032378662378,171.1996741500605,54835000
+2023-05-30 00:00:00-04:00,AAPL,175.3434295654297,175.00718521743593,177.01478218217846,174.62148962052487,55964400
+2023-05-31 00:00:00-04:00,AAPL,175.2939910888672,175.3731100748192,177.37082297149757,174.80939295881248,99625300
+2023-06-01 00:00:00-04:00,AAPL,178.10264587402344,175.73902088879638,178.1323136072369,174.97751385870967,68901800
+2023-06-02 00:00:00-04:00,AAPL,178.95315551757812,179.03227450268932,179.77399801140302,177.28180279681203,61996900
+2023-06-05 00:00:00-04:00,AAPL,177.59823608398438,180.61458064640706,182.90897030198119,176.07522239457762,121946500
+2023-06-06 00:00:00-04:00,AAPL,177.23236083984375,177.98396853821802,178.1323071989488,175.47198988688834,64848400
+2023-06-07 00:00:00-04:00,AAPL,175.85769653320312,176.47084977063176,179.21028600208987,175.36321422162453,61944600
+2023-06-08 00:00:00-04:00,AAPL,178.57733154296875,175.93678298136524,178.84434109966037,175.50165126625262,50214900
+2023-06-09 00:00:00-04:00,AAPL,178.96304321289062,179.4970774647442,180.21901740774703,178.63668307937917,48900000
+2023-06-12 00:00:00-04:00,AAPL,181.7617950439453,179.26961514651788,181.86069753893617,178.97292275194738,54274900
+2023-06-13 00:00:00-04:00,AAPL,181.28709411621094,180.78272761470595,182.11782073883157,180.4266997635254,54929100
+2023-06-14 00:00:00-04:00,AAPL,181.92002868652344,181.34642742806082,182.35517550952275,180.01133431975106,57462900
+2023-06-15 00:00:00-04:00,AAPL,183.95729064941406,181.92992539273135,184.46167222814515,181.75190392659053,65433200
+2023-06-16 00:00:00-04:00,AAPL,182.87933349609375,184.66935702206612,184.92649747799743,182.2365125370702,101256200
+2023-06-20 00:00:00-04:00,AAPL,182.9683380126953,182.37496829785866,184.0463209118931,182.37496829785866,49799100
+2023-06-21 00:00:00-04:00,AAPL,181.92994689941406,182.85956101105992,183.363942649416,180.57505504326872,49515700
+2023-06-22 00:00:00-04:00,AAPL,184.93638610839844,181.7123668419414,184.98583735805877,181.6431320743364,51245300
+2023-06-23 00:00:00-04:00,AAPL,184.61988830566406,183.50236866585945,185.49018190726844,182.96831937745645,53117000
+2023-06-26 00:00:00-04:00,AAPL,183.22547912597656,184.76826151663462,185.97479955864205,183.18591209060443,48088700
+2023-06-27 00:00:00-04:00,AAPL,185.9846649169922,183.838613722899,186.31102501891434,183.62104032161758,50730800
+2023-06-28 00:00:00-04:00,AAPL,187.1615447998047,185.8561043245189,187.80436573389431,185.5297592960992,51216800
+2023-06-29 00:00:00-04:00,AAPL,187.497802734375,186.99343619982474,187.97251662731944,186.85498175364998,46347300
+2023-06-30 00:00:00-04:00,AAPL,191.8294677734375,189.51529419368583,192.3338342950544,189.14936702429083,85213200
+2023-07-03 00:00:00-04:00,AAPL,190.3361358642578,191.64156130508144,191.74046380244184,189.64384856353968,31458200
+2023-07-05 00:00:00-04:00,AAPL,189.21859741210938,189.45595434700246,190.8503829545932,188.51642591121868,46920300
+2023-07-06 00:00:00-04:00,AAPL,189.69332885742188,187.74506706624905,189.90101809751846,187.11213022127544,45094300
+2023-07-07 00:00:00-04:00,AAPL,188.57574462890625,189.29769958287028,190.5437894270152,188.140612922507,46815000
+2023-07-10 00:00:00-04:00,AAPL,186.52862548828125,187.17144648236777,187.89340155065938,184.9759437256739,59922200
+2023-07-11 00:00:00-04:00,AAPL,186.0044708251953,187.07255444450544,187.21100889013437,184.54080738706045,46638100
+2023-07-12 00:00:00-04:00,AAPL,187.67579650878906,187.58677823550266,189.5844907414315,186.3901396467477,60750200
+2023-07-13 00:00:00-04:00,AAPL,188.43731689453125,188.39776494849258,189.08015296828228,187.68570919657313,41342300
+2023-07-14 00:00:00-04:00,AAPL,188.5856475830078,188.13071726198152,189.07023054213465,187.53734760154848,41616200
+2023-07-17 00:00:00-04:00,AAPL,191.84922790527344,189.78228064107432,192.17558799962066,189.69327745817978,50520200
+2023-07-18 00:00:00-04:00,AAPL,191.59210205078125,191.21630577539946,192.18548682934457,190.2965608776665,48288200
+2023-07-19 00:00:00-04:00,AAPL,192.9469757080078,190.9690467518638,196.04242426290094,190.52400066441112,80507300
+2023-07-20 00:00:00-04:00,AAPL,190.99874877929688,192.93711105379268,194.30188710755215,190.37569621729313,59581200
+2023-07-21 00:00:00-04:00,AAPL,189.8218536376953,191.95802063670834,192.81841494586592,189.1196821840786,71951700
+2023-07-24 00:00:00-04:00,AAPL,190.6229248046875,191.27564505606543,192.759091941705,190.1284425094743,45377800
+2023-07-25 00:00:00-04:00,AAPL,191.4833221435547,191.19652904765346,192.29428036369316,190.79104993758423,37283200
+2023-07-26 00:00:00-04:00,AAPL,192.35360717773438,191.53276478098633,193.48102617402893,191.18663623876353,47471900
+2023-07-27 00:00:00-04:00,AAPL,191.0877227783203,193.85682640916855,195.02379728115702,190.4251183711132,47460200
+2023-07-28 00:00:00-04:00,AAPL,193.66893005371094,192.52172755154825,194.46010471349214,191.9975775461535,48291400
+2023-07-31 00:00:00-04:00,AAPL,194.28207397460938,193.89637842130432,194.32164100543085,193.10520379928346,38824100
+2023-08-01 00:00:00-04:00,AAPL,193.45135498046875,194.07440747187567,194.55899044039094,193.12499487022708,35175100
+2023-08-02 00:00:00-04:00,AAPL,190.45480346679688,192.88764791924382,193.026102358892,189.73286353794578,50389300
+2023-08-03 00:00:00-04:00,AAPL,189.0603485107422,189.4559433793295,190.2471029357017,188.58564975883863,61235200
+2023-08-04 00:00:00-04:00,AAPL,179.98165893554688,183.47270249377223,185.31217710978225,179.9124241755589,115956800
+2023-08-07 00:00:00-04:00,AAPL,176.8763427734375,180.12014578481444,181.10911048560996,175.39289572224425,97576100
+2023-08-08 00:00:00-04:00,AAPL,177.8158416748047,177.7070549630004,178.2806562533865,175.6203390114105,67823000
+2023-08-09 00:00:00-04:00,AAPL,176.22360229492188,178.87402014653773,178.93335560733482,175.05661623443876,60378500
+2023-08-10 00:00:00-04:00,AAPL,176.0060272216797,177.49935830249015,178.7553475423464,175.64011515660735,54686900
+2023-08-11 00:00:00-04:00,AAPL,176.06541442871094,175.59998737271852,176.88736516767094,174.83745221066062,52036700
+2023-08-14 00:00:00-04:00,AAPL,177.71926879882812,176.24371615843643,177.94703359876078,175.59011444303226,43675600
+2023-08-15 00:00:00-04:00,AAPL,175.72872924804688,177.14486608365337,177.73903700795614,175.33261529851168,43622600
+2023-08-16 00:00:00-04:00,AAPL,174.85726928710938,175.41183484094861,176.80814628515878,174.78794103749047,46964900
+2023-08-17 00:00:00-04:00,AAPL,172.3122100830078,175.42175166053434,175.78815784652573,171.79724982185638,66062900
+2023-08-18 00:00:00-04:00,AAPL,172.7974853515625,170.62872552076746,173.4015690710498,170.29202708322546,61172200
+2023-08-21 00:00:00-04:00,AAPL,174.13433837890625,173.3718183024321,174.4215338244587,172.05471756473415,46311900
+2023-08-22 00:00:00-04:00,AAPL,175.51087951660156,175.34253031574917,175.95651153189084,174.54038966607246,42038900
+2023-08-23 00:00:00-04:00,AAPL,179.3631591796875,176.78838784399545,179.78899610380492,176.6002283968818,52722800
+2023-08-24 00:00:00-04:00,AAPL,174.6691436767578,178.91752463221655,179.34336155038372,174.30272234931607,54945800
+2023-08-25 00:00:00-04:00,AAPL,176.8775177001953,175.6594526964133,177.4122731545347,174.1145868163421,51449600
+2023-08-28 00:00:00-04:00,AAPL,178.44215393066406,178.3431178893979,178.83826787417212,176.8180625850357,43820700
+2023-08-29 00:00:00-04:00,AAPL,182.3340301513672,177.9569059889832,183.10646293821267,177.75884901223952,53003900
+2023-08-30 00:00:00-04:00,AAPL,185.82980346679688,183.14609871926743,186.027875570887,182.9480417259573,60813900
+2023-08-31 00:00:00-04:00,AAPL,186.0476837158203,186.01797592028328,187.2855588991337,185.66146726305777,60794500
+2023-09-01 00:00:00-04:00,AAPL,187.6222686767578,187.65197647170007,188.07779827305947,186.45370666949987,45766500
+2023-09-05 00:00:00-04:00,AAPL,187.85992431640625,186.453699999912,188.1372071331358,185.7902007519677,45280000
+2023-09-06 00:00:00-04:00,AAPL,181.1357879638672,186.57252563325392,187.01817274976997,179.70975345688714,81755800
+2023-09-07 00:00:00-04:00,AAPL,175.8376922607422,173.48077306769622,176.48139642487362,171.85668142571674,112488800
+2023-09-08 00:00:00-04:00,AAPL,176.45166015625,176.62002446653017,178.4916910043361,176.06544373133067,65551300
+2023-09-11 00:00:00-04:00,AAPL,177.62022399902344,178.3233437087065,178.5511084974291,175.619813594627,58953100
+2023-09-12 00:00:00-04:00,AAPL,174.5899200439453,177.7489799506068,178.3827714442694,173.12428004812202,90370200
+2023-09-13 00:00:00-04:00,AAPL,172.52015686035156,174.79783460289124,175.5801800069345,172.29237699747546,84267900
+2023-09-14 00:00:00-04:00,AAPL,174.03533935546875,172.31221179761187,174.39184798430878,171.89628758242847,60895800
+2023-09-15 00:00:00-04:00,AAPL,173.31243896484375,174.76818152148616,174.78799175723694,172.13399437636494,109259500
+2023-09-18 00:00:00-04:00,AAPL,176.2436981201172,174.76814563074643,177.64002479353724,174.46115503817452,67257600
+2023-09-19 00:00:00-04:00,AAPL,177.33302307128906,175.79805509398693,177.88758863735939,175.41183870970377,51826900
+2023-09-20 00:00:00-04:00,AAPL,173.78775024414062,177.5211703172096,177.95690472942889,173.69861176107497,58436200
+2023-09-21 00:00:00-04:00,AAPL,172.2428741455078,172.856870429388,174.5898954535224,172.17356100214752,63149100
+2023-09-22 00:00:00-04:00,AAPL,173.0945281982422,172.97569703516947,175.36232363207063,172.36171587825564,56725400
+2023-09-25 00:00:00-04:00,AAPL,174.37200927734375,172.51024061844873,175.25337558933134,172.46072260098884,46172700
+2023-09-26 00:00:00-04:00,AAPL,170.2919921875,173.1242507509963,173.50055447022797,169.99489916963813,64588900
+2023-09-27 00:00:00-04:00,AAPL,168.77682495117188,170.94558441007192,171.36150860467507,167.41022120055555,66921800
+2023-09-28 00:00:00-04:00,AAPL,169.03431701660156,167.69740591218968,170.36131544966938,165.99408862675534,56294400
+2023-09-29 00:00:00-04:00,AAPL,169.54925537109375,170.35139588582132,171.3912138204146,168.6876841683166,51861100
+2023-10-02 00:00:00-04:00,AAPL,172.0646514892578,169.55919331240622,172.60931959526494,169.2719978061565,52164500
+2023-10-03 00:00:00-04:00,AAPL,170.7277069091797,170.58906551933305,171.94578673866616,169.16304627124387,49594600
+2023-10-04 00:00:00-04:00,AAPL,171.97549438476562,169.43041623876405,172.52016238398562,169.3115850792172,53020300
+2023-10-05 00:00:00-04:00,AAPL,173.21339416503906,172.1042477774046,173.74814957044222,171.00501406167223,48527900
+2023-10-06 00:00:00-04:00,AAPL,175.76837158203125,172.1141617663429,176.26352163595584,171.5001654241457,57266700
+2023-10-09 00:00:00-04:00,AAPL,177.25379943847656,175.09493761742715,177.31321501974588,174.09474007424367,42390800
+2023-10-10 00:00:00-04:00,AAPL,176.6596221923828,176.3724418317021,177.9767230488949,176.22388776036024,43698000
+2023-10-11 00:00:00-04:00,AAPL,178.0559539794922,176.4714678376734,178.10547200469523,175.87729686757618,47551100
+2023-10-12 00:00:00-04:00,AAPL,178.9571533203125,178.32336180549302,180.57133234869775,177.3033387116547,56743100
+2023-10-13 00:00:00-04:00,AAPL,177.1151885986328,179.6602521369707,180.16529977566205,176.41206884050376,51427100
+2023-10-16 00:00:00-04:00,AAPL,176.98641967773438,175.0355274416581,177.34292828713865,174.79784999846225,52517000
+2023-10-17 00:00:00-04:00,AAPL,175.43165588378906,174.93650583601004,176.6893412361662,173.1044597256959,57549400
+2023-10-18 00:00:00-04:00,AAPL,174.13433837890625,173.87686583356435,175.85746571988707,173.41142365141627,54764400
+2023-10-19 00:00:00-04:00,AAPL,173.758056640625,174.33241738277906,176.11496052795673,173.4906713911534,59302900
+2023-10-20 00:00:00-04:00,AAPL,171.20306396484375,173.60948564320893,173.718419244541,170.96538653172513,64244000
+2023-10-23 00:00:00-04:00,AAPL,171.3218994140625,169.25217604772806,172.32209697076135,168.28167117128655,55980100
+2023-10-24 00:00:00-04:00,AAPL,171.7576446533203,171.3714282347356,171.98540943587548,169.78694209599936,43816600
+2023-10-25 00:00:00-04:00,AAPL,169.44032287597656,170.21275560708338,171.38130226309403,168.99467582198773,57157000
+2023-10-26 00:00:00-04:00,AAPL,165.2711639404297,168.71740365821697,169.71761631425704,164.06299674951495,70625300
+2023-10-27 00:00:00-04:00,AAPL,166.58827209472656,165.29098147440297,167.32109955610002,165.21175565878588,58499100
+2023-10-30 00:00:00-04:00,AAPL,168.63818359375,167.38051344932887,169.5096524459554,167.23195938000526,51131000
+2023-10-31 00:00:00-04:00,AAPL,169.11355590820312,167.70733154956028,169.24228464861295,166.27138428536674,44846000
+2023-11-01 00:00:00-04:00,AAPL,172.28250122070312,169.34130885799144,172.53997379429074,168.46983997695696,56934900
+2023-11-02 00:00:00-04:00,AAPL,175.8476104736328,173.8174920794996,176.05556504970008,173.75807648633753,77334800
+2023-11-03 00:00:00-04:00,AAPL,174.93650817871094,172.5498964006483,175.10487249469713,171.66852990822986,79829200
+2023-11-06 00:00:00-05:00,AAPL,177.49147033691406,174.66912431484397,177.6895273209714,174.50077512285628,63841300
+2023-11-07 00:00:00-05:00,AAPL,180.05636596679688,177.44195927584823,180.67034717470034,177.23400472320088,70530000
+2023-11-08 00:00:00-05:00,AAPL,181.11598205566406,180.5812266581694,181.67054768588966,179.82858892219454,49340300
+2023-11-09 00:00:00-05:00,AAPL,180.64064025878906,181.18530832204868,182.3340449245472,180.04645416963677,53763500
+2023-11-10 00:00:00-05:00,AAPL,184.8351287841797,182.425536381392,185.00371491529177,181.98922784820692,66133400
+2023-11-13 00:00:00-05:00,AAPL,183.24855041503906,184.25999143916752,184.4682199516521,182.6635072771428,43627500
+2023-11-14 00:00:00-05:00,AAPL,185.8664093017578,186.1242211071054,186.53078271340215,184.7359804157126,60108400
+2023-11-15 00:00:00-05:00,AAPL,186.4315948486328,186.2729495954029,187.90909130382101,186.20353000343164,53790500
+2023-11-16 00:00:00-05:00,AAPL,188.11734008789062,187.9785160308428,189.35684600106327,187.06622636374277,54412900
+2023-11-17 00:00:00-05:00,AAPL,188.09750366210938,188.65279989002153,188.78171334674664,186.98691120628507,50922700
+2023-11-20 00:00:00-05:00,AAPL,189.8427276611328,188.2958266614519,190.29887250675844,188.2859160609316,46505100
+2023-11-21 00:00:00-05:00,AAPL,189.03952026367188,189.80306012274144,189.91213724546566,188.14708208188244,38134500
+2023-11-22 00:00:00-05:00,AAPL,189.7039031982422,189.88239992204348,191.31029805901488,189.22793715258507,39617700
+2023-11-24 00:00:00-05:00,AAPL,188.37515258789062,189.26759079649733,189.2973377280717,187.66119596873028,24048300
+2023-11-27 00:00:00-05:00,AAPL,188.1966552734375,188.3255687303111,189.0692722786972,187.31412766791345,40552600
+2023-11-28 00:00:00-05:00,AAPL,188.80154418945312,188.18675406725092,189.47584330827428,187.80993940877178,38415400
+2023-11-29 00:00:00-05:00,AAPL,187.78018188476562,189.2973359031836,190.47734794655034,187.3835460471391,43014200
+2023-11-30 00:00:00-05:00,AAPL,188.35531616210938,188.2462390361622,188.7222202024886,186.61009727764167,48794400
+2023-12-01 00:00:00-05:00,AAPL,189.63450622558594,188.73214223180454,189.95181189166442,187.64137090627887,45704800
+2023-12-04 00:00:00-05:00,AAPL,187.83969116210938,188.3850768316175,188.454496430777,185.8763178825686,43389500
+2023-12-05 00:00:00-05:00,AAPL,191.79617309570312,188.61313058416235,192.76794143388682,188.58336852388663,66628400
+2023-12-06 00:00:00-05:00,AAPL,190.70541381835938,192.81752143695684,193.12491645797843,190.49717018406523,41089700
+2023-12-07 00:00:00-05:00,AAPL,192.6390380859375,192.0044117201268,193.3629052381858,191.96473906125271,47477700
+2023-12-08 00:00:00-05:00,AAPL,194.0669708251953,192.56963798027982,194.34461894265894,192.04408867717459,53406400
+2023-12-11 00:00:00-05:00,AAPL,191.55821228027344,191.4888078106811,191.86562248491865,189.8129932403368,60943700
+2023-12-12 00:00:00-05:00,AAPL,193.0753631591797,191.45904261144975,193.08527375940776,190.11045957675134,52696900
+2023-12-13 00:00:00-05:00,AAPL,196.29806518554688,193.45214952198077,196.33772271445184,193.21417408717826,70404200
+2023-12-14 00:00:00-05:00,AAPL,196.44683837890625,196.35759757334458,197.94415626252416,194.5132119382899,66831600
+2023-12-15 00:00:00-05:00,AAPL,195.91134643554688,195.87167377464695,196.734365015635,195.34612449787411,128538400
+2023-12-18 00:00:00-05:00,AAPL,194.24545288085938,194.4437708037096,194.97924583916173,192.75804576345098,55751900
+2023-12-19 00:00:00-05:00,AAPL,195.28665161132812,194.51320107826476,195.2965622122741,194.24546354583867,40714100
+2023-12-20 00:00:00-05:00,AAPL,193.19435119628906,195.24696511767544,196.0204155959587,193.19435119628906,52242800
+2023-12-21 00:00:00-05:00,AAPL,193.04559326171875,194.45368523269553,195.42545358966169,191.875506993429,46482500
+2023-12-22 00:00:00-05:00,AAPL,191.9746856689453,193.54140785907617,193.76948784569112,191.349969834571,37149600
+2023-12-26 00:00:00-05:00,AAPL,191.4293212890625,191.984617589868,192.26226574027075,191.21116700936184,28919300
+2023-12-27 00:00:00-05:00,AAPL,191.52845764160156,190.87400998463178,191.8755253676685,189.48575421105227,48087700
+2023-12-28 00:00:00-05:00,AAPL,191.95484924316406,192.51014548202977,193.0257841884141,191.5482876644632,34049900
+2023-12-29 00:00:00-05:00,AAPL,190.9136505126953,192.27214410156537,192.76794644853246,190.1203637314106,42672100
+2024-01-02 00:00:00-05:00,AAPL,184.0814971923828,185.5788148528252,186.85799339797134,182.34618895522584,82488700
+2024-01-03 00:00:00-05:00,AAPL,182.70318603515625,182.67343910134508,184.3195067154423,181.8900628291485,58414500
+2024-01-04 00:00:00-05:00,AAPL,180.3828125,180.62078794157884,181.55289876959398,179.36146088139282,71983600
+2024-01-05 00:00:00-05:00,AAPL,179.65895080566406,180.46216340525032,181.22568820887324,178.6574354024576,62379700
+2024-01-08 00:00:00-05:00,AAPL,184.00218200683594,180.56131218264795,184.04185467153414,179.97626898919978,59144500
+2024-01-09 00:00:00-05:00,AAPL,183.585693359375,182.37593441619447,183.59560395931726,181.19592240352762,42841800
+2024-01-10 00:00:00-05:00,AAPL,184.62686157226562,182.80231275270097,184.83509006359006,182.3759149097992,46792900
+2024-01-11 00:00:00-05:00,AAPL,184.03192138671875,184.97394287034564,185.4796709750172,182.07845882443647,49128400
+2024-01-12 00:00:00-05:00,AAPL,184.35914611816406,184.49797017252533,185.17226924419936,183.63527891547233,40477800
+2024-01-16 00:00:00-05:00,AAPL,182.08837890625,180.63071876275188,182.71307958868692,179.41103406753936,65603000
+2024-01-17 00:00:00-05:00,AAPL,181.14633178710938,179.74818071767538,181.39423295178236,178.78632298828933,47317400
+2024-01-18 00:00:00-05:00,AAPL,187.04640197753906,184.52771753168435,187.55211493445296,184.26990575318283,78005800
+2024-01-19 00:00:00-05:00,AAPL,189.9517822265625,187.74050811817725,190.33850743054634,187.23479519933252,68903000
+2024-01-22 00:00:00-05:00,AAPL,192.2622528076172,190.68560481730813,193.69016613117572,190.64593215238241,60133900
+2024-01-23 00:00:00-05:00,AAPL,193.54139709472656,193.38275184285894,194.10661903356933,192.20273983497614,42355600
+2024-01-24 00:00:00-05:00,AAPL,192.8671112060547,193.7793857004472,194.73133285541883,192.70845082511164,53631300
+2024-01-25 00:00:00-05:00,AAPL,192.5399169921875,193.58110513831443,194.62229328444135,191.48881824434704,54822100
+2024-01-26 00:00:00-05:00,AAPL,190.80459594726562,192.63907090018267,193.12494757400916,190.32862987450278,44594000
+2024-01-29 00:00:00-05:00,AAPL,190.12037658691406,190.3980247095346,190.5864320350317,187.98843240307312,47145600
+2024-01-30 00:00:00-05:00,AAPL,186.4613494873047,189.33701232459805,190.18979301004535,185.89614265093053,55859400
+2024-01-31 00:00:00-05:00,AAPL,182.85189819335938,185.46973396127981,185.52924295226458,182.80233006356883,55467800
+2024-02-01 00:00:00-05:00,AAPL,185.291259765625,182.44535904290282,185.38050055962896,182.2767880551107,64885400
+2024-02-02 00:00:00-05:00,AAPL,184.28976440429688,178.35004600309975,185.75733532165063,177.74516644928605,102551700
+2024-02-05 00:00:00-05:00,AAPL,186.1043701171875,186.57042555488334,187.6611968198497,184.27982102914154,69668800
+2024-02-06 00:00:00-05:00,AAPL,187.71075439453125,185.2912367420374,187.72066499351556,185.20199595912217,43490800
+2024-02-07 00:00:00-05:00,AAPL,187.81985473632812,189.03952431241242,189.4460858813363,187.02656792958788,53439000
+2024-02-08 00:00:00-05:00,AAPL,186.73899841308594,187.80000754030146,187.94874218828468,185.7771406742971,40962000
+2024-02-09 00:00:00-05:00,AAPL,187.50350952148438,187.30492339729363,188.63538073939827,186.65956394365634,45155200
+2024-02-12 00:00:00-05:00,AAPL,185.81561279296875,187.07656192379022,187.32477942159008,185.4581789901372,41781900
+2024-02-13 00:00:00-05:00,AAPL,183.7206573486328,184.44546335353002,184.88232857566155,182.20156746712615,56529500
+2024-02-14 00:00:00-05:00,AAPL,182.83702087402344,183.9986922104331,184.2071864451767,181.13922150541597,54630500
+2024-02-15 00:00:00-05:00,AAPL,182.54910278320312,182.24131546677532,183.1746158133602,180.05700420987225,65434500
+2024-02-16 00:00:00-05:00,AAPL,181.01014709472656,182.1122335213933,183.53204565484478,180.37471083115267,49752500
+2024-02-20 00:00:00-05:00,AAPL,180.26548767089844,180.49384354523508,181.12927978468986,178.7166127841021,53665600
+2024-02-21 00:00:00-05:00,AAPL,181.02008056640625,180.64278508736416,181.5860086349742,179.37191259479573,41371400
+2024-02-22 00:00:00-05:00,AAPL,183.05545043945312,182.17179668082835,183.64125529629035,181.15908011476066,52292200
+2024-02-23 00:00:00-05:00,AAPL,181.21864318847656,183.6908798817894,183.72066477086588,180.9307023940782,45119700
+2024-02-26 00:00:00-05:00,AAPL,179.86834716796875,180.94064867140935,181.45693020455124,179.36197373162466,40867400
+2024-02-27 00:00:00-05:00,AAPL,181.32786560058594,179.8087756065873,182.60866132395924,178.27974721589908,54318900
+2024-02-28 00:00:00-05:00,AAPL,180.12648010253906,181.20870480571682,181.814356133641,178.84568442217187,48953900
+2024-02-29 00:00:00-05:00,AAPL,179.46127319335938,179.97756989489093,181.26830407372196,178.2499704416867,136682600
+2024-03-01 00:00:00-05:00,AAPL,178.37904357910156,178.26982726346276,179.24283570733874,176.11530099131116,73563100
+2024-03-04 00:00:00-05:00,AAPL,173.8515625,174.89406399657693,175.63871657984365,172.55088992856452,81510100
+2024-03-05 00:00:00-05:00,AAPL,168.9070281982422,169.54246434952904,170.81333665210278,168.41059323161204,95132400
+2024-03-06 00:00:00-05:00,AAPL,167.91416931152344,169.8403395327639,170.01906401050476,167.47730408815008,68587700
+2024-03-07 00:00:00-05:00,AAPL,167.7950439453125,167.94396839769192,169.51270494606766,167.28868565722726,71765100
+2024-03-08 00:00:00-05:00,AAPL,169.5126953125,167.79503440936114,172.4615205019895,167.73546463179477,76267000
+2024-03-11 00:00:00-04:00,AAPL,171.51829528808594,171.7069430151515,173.13667826239134,170.8232893067872,60139500
+2024-03-12 00:00:00-04:00,AAPL,171.99488830566406,171.9154568772979,172.78918743932962,169.79071540599014,59825400
+2024-03-13 00:00:00-04:00,AAPL,169.9098663330078,171.53817270319811,171.9551763303205,169.54249409126064,52488700
+2024-03-14 00:00:00-04:00,AAPL,171.76651000976562,171.67715534575908,173.06716728584055,170.82328653971078,72913500
+2024-03-15 00:00:00-04:00,AAPL,171.3892364501953,169.94957779625068,171.3892364501953,169.07584723661714,121752700
+2024-03-18 00:00:00-04:00,AAPL,172.48141479492188,174.3182307508936,176.442972402938,172.28284378211342,75604200
+2024-03-19 00:00:00-04:00,AAPL,174.82456970214844,173.09697026746844,175.350789645184,171.7963128554373,55215200
+2024-03-20 00:00:00-04:00,AAPL,177.3960723876953,174.46710906124463,177.3960723876953,173.8415961439034,53423100
+2024-03-21 00:00:00-04:00,AAPL,170.1481170654297,175.7876262124245,176.22449141078243,169.62189720831483,106181300
+2024-03-22 00:00:00-04:00,AAPL,171.05165100097656,170.53535433298114,171.8161651814705,168.84747827799018,71160100
+2024-03-25 00:00:00-04:00,AAPL,169.63185119628906,169.3538487990515,170.7140758962492,168.24182406010684,54288300
+2024-03-26 00:00:00-04:00,AAPL,168.5,168.787925677805,170.19779947429063,168.37092203236526,57388400
+2024-03-27 00:00:00-04:00,AAPL,172.07431030273438,169.19499314475576,172.36225110852925,168.89712909220745,60273300
+2024-03-28 00:00:00-04:00,AAPL,170.2573699951172,170.525449179057,171.00202261161962,169.294284732441,65672700
+2024-04-01 00:00:00-04:00,AAPL,168.8177032470703,169.96943620832081,170.02900599080004,168.2716216576847,46240500
+2024-04-02 00:00:00-04:00,AAPL,167.63616943359375,167.87446369081778,168.13260444031488,167.0305181193942,49329500
+2024-04-03 00:00:00-04:00,AAPL,168.44041442871094,167.58654549603682,169.4630694684258,167.37805124910258,47691700
+2024-04-04 00:00:00-04:00,AAPL,167.6163330078125,169.0758380772312,170.69422114433502,167.6163330078125,53704400
+2024-04-05 00:00:00-04:00,AAPL,168.37091064453125,168.3808338913719,169.17513298848516,167.74539764368038,42104800
+2024-04-08 00:00:00-04:00,AAPL,167.24896240234375,167.82482886831443,167.99361496437555,167.04046816897213,37425500
+2024-04-09 00:00:00-04:00,AAPL,168.4602813720703,167.49719608690285,168.86736178126412,167.14970061441764,42373800
+2024-04-10 00:00:00-04:00,AAPL,166.583740234375,167.59647195447172,167.88439761067826,165.91851910107465,49709300
+2024-04-11 00:00:00-04:00,AAPL,173.79197692871094,167.13975023930564,174.208995705804,166.9610408919762,91070300
+2024-04-12 00:00:00-04:00,AAPL,175.2912139892578,173.0175330436537,177.0883063929916,172.96790166012116,101670900
+2024-04-15 00:00:00-04:00,AAPL,171.45872497558594,174.10968609239896,175.37063525095596,171.27007724910962,73531800
+2024-04-16 00:00:00-04:00,AAPL,168.1723175048828,170.52541444574328,172.5210775974863,167.0702312509368,73711200
+2024-04-17 00:00:00-04:00,AAPL,166.80215454101562,168.4006757947001,169.43325389490929,166.80215454101562,50901200
+2024-04-18 00:00:00-04:00,AAPL,165.8489990234375,166.83194578270678,167.4375970919546,165.36250241682455,43122900
+2024-04-19 00:00:00-04:00,AAPL,163.8235626220703,165.02494208062998,165.21357466916862,162.9101239696921,68149400
+2024-04-22 00:00:00-04:00,AAPL,164.65757751464844,164.33986695337822,166.06745127090076,163.5952143613438,48116400
+2024-04-23 00:00:00-04:00,AAPL,165.71002197265625,164.17108536017497,165.85896158515186,163.744143317683,49537800
+2024-04-24 00:00:00-04:00,AAPL,167.8148956298828,165.35256706337344,168.09289802448964,165.02493328758231,48251800
+2024-04-25 00:00:00-04:00,AAPL,168.67868041992188,168.32124662085997,169.3935480180457,166.95108119945704,50558300
+2024-04-26 00:00:00-04:00,AAPL,168.0928955078125,168.66876193087458,170.1183436596222,167.97374080476908,44838400
+2024-04-29 00:00:00-04:00,AAPL,172.26295471191406,172.1338767566388,174.7749147415349,171.86581274952138,68169400
+2024-04-30 00:00:00-04:00,AAPL,169.11553955078125,172.09414938579766,173.74231713050509,168.78789065093028,65934800
+2024-05-01 00:00:00-04:00,AAPL,168.0928955078125,168.37089789825708,171.47858587357683,167.90424778215495,50383100
+2024-05-02 00:00:00-04:00,AAPL,171.7963104248047,171.2800137361139,172.18352915382397,169.67156903864844,94214900
+2024-05-03 00:00:00-04:00,AAPL,182.072509765625,185.3191838346203,185.66669440285864,181.3576421366733,163224100
+2024-05-06 00:00:00-04:00,AAPL,180.4144287109375,181.04986495546194,182.88666551151155,179.1336178251023,78569700
+2024-05-07 00:00:00-04:00,AAPL,181.09950256347656,182.14201921219635,183.5816778461448,180.02721617336002,77305800
+2024-05-08 00:00:00-04:00,AAPL,181.43710327148438,181.546319597961,181.76475225091428,180.15629224734963,45057100
+2024-05-09 00:00:00-04:00,AAPL,183.25405883789062,181.25838005348476,183.3434135192828,180.81159149652714,48983000
+2024-05-10 00:00:00-04:00,AAPL,181.9913787841797,183.83067066594327,184.01957427538,181.07670119634082,50759500
+2024-05-13 00:00:00-04:00,AAPL,185.20269775390625,184.36755931231187,186.01796278299403,183.5522942832241,72044800
+2024-05-14 00:00:00-04:00,AAPL,186.3460235595703,186.42556271379902,187.2110023802185,185.2126171602605,52393600
+2024-05-15 00:00:00-04:00,AAPL,188.622802734375,186.8232728469217,189.54741702859607,186.2863873072406,70400000
+2024-05-16 00:00:00-04:00,AAPL,188.74209594726562,189.36845732702145,189.99481870677727,188.5631442219314,52845200
+2024-05-17 00:00:00-04:00,AAPL,188.7719268798828,188.4140082479681,189.70649303935699,188.08591490450098,41282900
+2024-05-20 00:00:00-04:00,AAPL,189.93515014648438,188.23504809883084,190.81006568993442,187.91689147556073,44361300
+2024-05-21 00:00:00-04:00,AAPL,191.2375946044922,189.98487181213304,191.6153866469515,189.815856788038,42309400
+2024-05-22 00:00:00-04:00,AAPL,189.79595947265625,191.15804664976199,191.70486886169914,189.1696132758398,34648500
+2024-05-23 00:00:00-04:00,AAPL,185.79922485351562,189.87550428926582,189.89539287135,185.55067067436462,51005900
+2024-05-24 00:00:00-04:00,AAPL,188.88128662109375,187.72800676525614,189.47782271626807,186.9525037733123,36327000
+2024-05-28 00:00:00-04:00,AAPL,188.8912353515625,190.40243380522858,191.88382214222983,188.00638309980087,52280100
+2024-05-29 00:00:00-04:00,AAPL,189.1894989013672,188.5134387924459,191.13817040866115,188.41401104911338,53068000
+2024-05-30 00:00:00-04:00,AAPL,190.18370056152344,189.6567669388692,191.06855279301288,189.52752908744432,49889100
+2024-05-31 00:00:00-04:00,AAPL,191.13815307617188,190.33284000805318,191.4563096895504,188.81168973037515,75158300
+2024-06-03 00:00:00-04:00,AAPL,192.90786743164062,191.7843976924141,193.86232215027837,191.40660565779223,50080500
+2024-06-04 00:00:00-04:00,AAPL,193.2260284423828,193.51434462038463,194.19041988861153,191.91365507081835,47471400
+2024-06-05 00:00:00-04:00,AAPL,194.7372283935547,194.269945311189,195.76127042413225,193.74301165159252,54156800
+2024-06-06 00:00:00-04:00,AAPL,193.3552703857422,194.55827933508485,195.3635924798522,193.04706561878618,41181800
+2024-06-07 00:00:00-04:00,AAPL,195.75132751464844,193.5242766218339,195.80104138427978,193.0172315608974,53103900
+2024-06-10 00:00:00-04:00,AAPL,192.00314331054688,195.76128159599278,196.1589774177998,191.03875180216343,97010200
+2024-06-11 00:00:00-04:00,AAPL,205.9519805908203,192.53005531977516,205.9619324668351,192.51018190883102,172373300
+2024-06-12 00:00:00-04:00,AAPL,211.83775329589844,206.1707061367958,218.92650784161864,205.7034230879499,198134300
+2024-06-13 00:00:00-04:00,AAPL,213.00099182128906,213.49810017257707,215.49647028335949,210.37626033331,97862700
+2024-06-14 00:00:00-04:00,AAPL,211.26112365722656,212.61325905037393,213.92561727783075,210.07800329190465,70122700
+2024-06-17 00:00:00-04:00,AAPL,215.4169464111328,212.13602802573277,217.6837594401996,211.4897931914233,93728300
+2024-06-18 00:00:00-04:00,AAPL,213.0507049560547,216.3316233309755,217.3656172672209,211.7681719978675,79943300
+2024-06-20 00:00:00-04:00,AAPL,208.4673614501953,212.6927826496957,213.00100258632773,207.64217489543017,86172500
+2024-06-21 00:00:00-04:00,AAPL,206.2900390625,209.17326157128963,210.66458669732776,205.91223184266303,241805100
+2024-06-24 00:00:00-04:00,AAPL,206.93626403808594,206.51869484312465,211.46988977828624,205.39522511371305,80727000
+2024-06-25 00:00:00-04:00,AAPL,207.8609161376953,207.94044013256496,210.1575545458077,207.40356972919952,55549700
+2024-06-26 00:00:00-04:00,AAPL,212.01670837402344,210.2768291728298,213.6173978459433,209.42180221570723,66213200
+2024-06-27 00:00:00-04:00,AAPL,212.86180114746094,213.44838535845383,214.49231592564604,211.12192192565487,49772700
+2024-06-28 00:00:00-04:00,AAPL,209.40191650390625,214.52214161134154,214.8204096554565,209.08377504858177,82542700
+2024-07-01 00:00:00-04:00,AAPL,215.49647521972656,210.86342163866271,216.25207446959737,210.6944066158183,60402900
+2024-07-02 00:00:00-04:00,AAPL,218.99610900878906,214.8999260337406,219.10547344874152,213.85601067210808,58046200
+2024-07-03 00:00:00-04:00,AAPL,220.2687225341797,218.72768354780237,220.2687225341797,217.76329209306175,37369800
+2024-07-05 00:00:00-04:00,AAPL,225.03103637695312,220.36815696069414,225.14040083639475,220.36815696069414,60412400
+2024-07-08 00:00:00-04:00,AAPL,226.50247192382812,225.7766827586142,226.53229721329785,221.95889400104966,59085900
+2024-07-09 00:00:00-04:00,AAPL,227.35748291015625,226.6118203351868,228.07332019577044,225.0608446065374,48076100
+2024-07-10 00:00:00-04:00,AAPL,231.6326141357422,227.97390377810078,231.73204187894612,227.9241899064988,62627700
+2024-07-11 00:00:00-04:00,AAPL,226.25389099121094,230.05179071675636,231.04600736969545,224.4642979818121,64710600
+2024-07-12 00:00:00-04:00,AAPL,229.20672607421875,227.59609977127653,231.29458734662404,227.357482286545,53046500
+2024-07-15 00:00:00-04:00,AAPL,233.04440307617188,235.11237576276483,235.8580383346859,231.7419815445035,62631300
+2024-07-16 00:00:00-04:00,AAPL,233.46200561523438,233.6409573645456,234.9036169989066,230.98640022261384,43234300
+2024-07-17 00:00:00-04:00,AAPL,227.55633544921875,228.1230311101644,230.1214164943178,225.32928445945876,57345900
+2024-07-18 00:00:00-04:00,AAPL,222.88351440429688,228.9482429378798,229.1073212664266,220.98457185049298,66034600
+2024-07-19 00:00:00-04:00,AAPL,223.0127410888672,223.5198013048721,225.48834608374398,221.9886991219942,49151500
+2024-07-22 00:00:00-04:00,AAPL,222.66477966308594,225.69712847330965,226.46267958300487,221.7998008147913,48201800
+2024-07-23 00:00:00-04:00,AAPL,223.7086944580078,223.0723963761116,225.6275405798551,221.392167723929,39960300
+2024-07-24 00:00:00-04:00,AAPL,217.276123046875,222.70455320631825,223.4999296447353,215.8742889513949,61777600
+2024-07-25 00:00:00-04:00,AAPL,216.23219299316406,217.6638522810165,219.57276167257183,213.37878078186108,51391200
+2024-07-26 00:00:00-04:00,AAPL,216.69947814941406,217.43518879671294,218.22062848355827,214.76074345207394,41601300
+2024-07-29 00:00:00-04:00,AAPL,216.9778594970703,215.7052633263403,218.0317267787177,214.50225443638584,36311800
+2024-07-30 00:00:00-04:00,AAPL,217.5346221923828,217.92236610782675,219.05577256608925,214.87011348402856,41643800
+2024-07-31 00:00:00-04:00,AAPL,220.795654296875,220.1593561933901,222.52559687691686,219.35404306544518,50036300
+2024-08-01 00:00:00-04:00,AAPL,217.09716796875,223.07240511518174,223.1817695634113,215.76492117798517,62501000
+2024-08-02 00:00:00-04:00,AAPL,218.58848571777344,217.88258518105536,224.29529507499745,216.45092586682142,105568600
+2024-08-05 00:00:00-04:00,AAPL,208.0597381591797,197.9386040162881,212.26527065556354,194.866477978878,119548600
+2024-08-06 00:00:00-04:00,AAPL,206.0315399169922,204.11270880558044,208.77558795019922,199.90717605667754,69660500
+2024-08-07 00:00:00-04:00,AAPL,208.6065673828125,205.70344110024527,212.40446750854989,205.19639601521322,63516400
+2024-08-08 00:00:00-04:00,AAPL,212.07638549804688,211.87754516998305,212.9612378528938,207.62229843313003,47161100
+2024-08-09 00:00:00-04:00,AAPL,214.9894561767578,210.87339904235876,215.52632659839892,210.7441459978426,42201600
+2024-08-12 00:00:00-04:00,AAPL,216.5222930908203,215.0690650325273,218.49311650663688,214.60124108809114,38028100
+2024-08-13 00:00:00-04:00,AAPL,220.24497985839844,217.99543949730662,220.86210287308924,217.99543949730662,44155300
+2024-08-14 00:00:00-04:00,AAPL,220.69288635253906,219.54821978702563,221.99681536538918,218.68223972219693,41960600
+2024-08-15 00:00:00-04:00,AAPL,223.6790008544922,223.55956160665437,224.3060872818483,221.72807374055304,46414000
+2024-08-16 00:00:00-04:00,AAPL,225.00283813476562,222.88270038911833,225.77922361016536,222.6139468974481,44340200
+2024-08-19 00:00:00-04:00,AAPL,224.84356689453125,224.67435623990076,224.94310972106823,222.00676340736013,40687800
+2024-08-20 00:00:00-04:00,AAPL,225.460693359375,224.72413110884563,226.11763957317405,224.4056062095116,30299000
+2024-08-21 00:00:00-04:00,AAPL,225.35121154785156,225.4706659840429,226.92389412945442,224.00747444255492,34765500
+2024-08-22 00:00:00-04:00,AAPL,223.48988342285156,226.73477629352786,227.2822315048041,222.86279698192573,43695300
+2024-08-23 00:00:00-04:00,AAPL,225.78916931152344,224.61464290366072,227.16278137803022,223.29080225181497,38677300
+2024-08-26 00:00:00-04:00,AAPL,226.12759399414062,225.7095414433551,226.22713682494347,222.85284141893553,30602200
+2024-08-27 00:00:00-04:00,AAPL,226.97366333007812,224.9530683997657,227.7898720189865,223.84820980142854,35934600
+2024-08-28 00:00:00-04:00,AAPL,225.4407958984375,226.86416416696267,228.79517959293358,224.63453544627717,38052200
+2024-08-29 00:00:00-04:00,AAPL,228.72549438476562,229.03407107214645,231.84099956412553,227.819721489883,51906300
+2024-08-30 00:00:00-04:00,AAPL,227.93917846679688,229.12366833084764,229.3326870197365,226.42621547495946,52990800
+2024-09-03 00:00:00-04:00,AAPL,221.738037109375,227.4912604304481,227.9391727978887,220.1454429272487,50190600
+2024-09-04 00:00:00-04:00,AAPL,219.82691955566406,220.6331648046219,220.75260404502964,216.47252073588626,43840200
+2024-09-05 00:00:00-04:00,AAPL,221.34983825683594,220.60331260233696,224.43546851590304,220.49382156548631,36615400
+2024-09-06 00:00:00-04:00,AAPL,219.7970733642578,222.9125635200513,224.19659618640478,218.75193438162455,48423000
+2024-09-09 00:00:00-04:00,AAPL,219.8866424560547,219.79706302441255,220.24497537072617,215.7061019102892,67180000
+2024-09-10 00:00:00-04:00,AAPL,219.09034729003906,217.905857501112,220.45399594379384,215.72600018375593,51591000
+2024-09-11 00:00:00-04:00,AAPL,221.6285400390625,220.43410202901993,222.05654079085224,216.88063262193214,44587100
+2024-09-12 00:00:00-04:00,AAPL,221.738037109375,221.46928361366915,222.51442259643306,218.8017058249269,37455600
+2024-09-13 00:00:00-04:00,AAPL,221.46926879882812,222.54426752163744,223.00212806640087,220.8820056188433,36766600
+2024-09-16 00:00:00-04:00,AAPL,215.3179168701172,215.5368837592455,216.21374159471785,212.92902562434276,59357400
+2024-09-17 00:00:00-04:00,AAPL,215.78570556640625,214.75053008791312,215.89519659483264,213.50632075947794,45519300
+2024-09-18 00:00:00-04:00,AAPL,219.6676483154297,216.54219508236315,221.67829484771394,216.53223168732617,59894900
+2024-09-19 00:00:00-04:00,AAPL,227.8097686767578,223.94775287051627,228.75538000957175,223.58941994126667,66781300
+2024-09-20 00:00:00-04:00,AAPL,227.14285278320312,228.90465745130933,232.01019908612525,226.5655378301485,318679900
+2024-09-23 00:00:00-04:00,AAPL,225.4208984375,226.28686337720748,228.3870895913876,224.76395218553373,54146000
+2024-09-24 00:00:00-04:00,AAPL,226.31671142578125,227.59078065470555,228.28755007923567,224.6843092769655,43556100
+2024-09-25 00:00:00-04:00,AAPL,225.3213348388672,223.88800321688734,226.23707111110926,222.9822303399746,42308700
+2024-09-26 00:00:00-04:00,AAPL,226.46603393554688,226.24705185494724,227.4414899021518,224.36580775387156,36636700
+2024-09-27 00:00:00-04:00,AAPL,226.73475646972656,227.40166606122023,228.45675318264773,226.24703611440785,34026000
+2024-09-30 00:00:00-04:00,AAPL,231.92063903808594,228.97434440874213,231.92063903808594,228.58615167195362,54541900
+2024-10-01 00:00:00-04:00,AAPL,225.16209411621094,228.45675818805825,228.5861456381701,222.70353511874544,63285000
+2024-10-02 00:00:00-04:00,AAPL,225.7294464111328,224.84356992020335,226.31670960653594,221.98686997976517,32880600
+2024-10-03 00:00:00-04:00,AAPL,224.6245880126953,224.09704443839323,225.75930638603796,222.28548343692833,34044200
+2024-10-04 00:00:00-04:00,AAPL,225.74935913085938,226.8442543024003,226.9437971307691,223.09172964492672,37245100
+2024-10-07 00:00:00-04:00,AAPL,220.66302490234375,223.46000516495792,224.6444949275546,220.30469199255066,39505400
+2024-10-08 00:00:00-04:00,AAPL,224.72415161132812,223.26095999623888,224.93317030599542,222.21582095858878,31855700
+2024-10-09 00:00:00-04:00,AAPL,228.47665405273438,224.18662246797504,228.68568791487783,223.78848153487698,33591100
+2024-10-10 00:00:00-04:00,AAPL,227.97897338867188,226.72481576308653,228.43684913724616,226.11764095959848,28183500
+2024-10-11 00:00:00-04:00,AAPL,226.4958953857422,228.23778864704394,228.34727968813561,226.28686151162026,31759200
+2024-10-14 00:00:00-04:00,AAPL,230.22850036621094,227.64053885191106,230.6565010908431,227.54101121711636,39882100
+2024-10-15 00:00:00-04:00,AAPL,232.76670837402344,232.52781469355565,236.3898456598821,231.29355345996072,64751400
+2024-10-16 00:00:00-04:00,AAPL,230.70626831054688,230.52710945831018,231.04468960128423,228.77525301100687,34082200
+2024-10-17 00:00:00-04:00,AAPL,231.07456970214844,232.348638945834,232.76670668063704,229.4521309302649,32993800
+2024-10-18 00:00:00-04:00,AAPL,233.91136169433594,235.0858880500012,235.0858880500012,232.92594240501305,46431500
+2024-10-21 00:00:00-04:00,AAPL,235.38450622558594,233.36391138062547,235.75280253487685,233.36391138062547,36254500
+2024-10-22 00:00:00-04:00,AAPL,234.76739501953125,232.80651969699693,235.12572795126604,231.52250221800776,38846600
+2024-10-23 00:00:00-04:00,AAPL,229.69100952148438,232.99563706556216,234.05072423456664,226.7049068825192,52287000
+2024-10-24 00:00:00-04:00,AAPL,229.50189208984375,228.91461372105516,229.75073396519565,227.35189464165862,31109500
+2024-10-25 00:00:00-04:00,AAPL,230.3380126953125,228.6757506783198,232.13962556438537,228.5065400142299,38802300
+2024-10-28 00:00:00-04:00,AAPL,232.3187713623047,232.23915532682838,233.64261197661628,231.47271808946843,36087100
+2024-10-29 00:00:00-04:00,AAPL,232.5875244140625,232.0201728307493,233.2444706163013,231.24378738741356,35417200
+2024-10-30 00:00:00-04:00,AAPL,229.03407287597656,231.5324398883544,232.38845656475567,228.48661770128336,47070900
+2024-10-31 00:00:00-04:00,AAPL,224.8634796142578,228.27758291037028,228.76531846185907,224.32597264925337,64370100
+2024-11-01 00:00:00-04:00,AAPL,221.87738037109375,219.9463649274566,224.30607958110733,219.2496106921502,65276700
+2024-11-04 00:00:00-05:00,AAPL,220.98155212402344,219.9662881225475,221.75793762543637,218.69221882853125,44944500
+2024-11-05 00:00:00-05:00,AAPL,222.41485595703125,220.77250572284638,222.91253968716026,220.1155595539316,28111300
+2024-11-06 00:00:00-05:00,AAPL,221.68826293945312,221.5787719009408,225.02275032206146,220.16535179621147,54561100
+2024-11-07 00:00:00-05:00,AAPL,226.42620849609375,223.5894200604507,226.82436463330757,223.52970043689453,42137700
+2024-11-08 00:00:00-05:00,AAPL,226.15716552734375,226.366414165256,227.8511489598711,225.60910803907555,38328800
+2024-11-11 00:00:00-05:00,AAPL,223.4368133544922,224.20409384410638,224.90161465065876,220.7164746065314,42005600
+2024-11-12 00:00:00-05:00,AAPL,223.4368133544922,223.75568869738083,224.79200315214243,222.5698957238352,40398300
+2024-11-13 00:00:00-05:00,AAPL,224.3236541748047,223.2175800878685,225.84824072641777,221.97200184604,48566200
+2024-11-14 00:00:00-05:00,AAPL,227.4127197265625,224.2240421118748,228.06041440281584,224.204108600429,44923900
+2024-11-15 00:00:00-05:00,AAPL,224.2041015625,225.59914322363005,226.11730807125568,223.47668806811174,47923700
+2024-11-18 00:00:00-05:00,AAPL,227.2134246826172,224.4532188000698,228.9273417095955,224.37349996104592,44633700
+2024-11-19 00:00:00-05:00,AAPL,227.47247314453125,226.17706876893948,229.3458276324582,225.8582086546099,36211800
+2024-11-20 00:00:00-05:00,AAPL,228.18995666503906,227.25327930098,229.1166596710885,225.09095708205055,35169600
+2024-11-21 00:00:00-05:00,AAPL,227.71165466308594,228.07038183414417,229.3458528412815,224.91159698015457,42108300
+2024-11-22 00:00:00-05:00,AAPL,229.05685424804688,227.2532593649619,229.9038535446,227.2532593649619,38168300
+2024-11-25 00:00:00-05:00,AAPL,232.04624938964844,230.64124862727573,232.42491005721112,228.92733167542056,90152800
+2024-11-26 00:00:00-05:00,AAPL,234.228515625,232.50463944229026,234.73672132395913,232.50463944229026,45986200
+2024-11-27 00:00:00-05:00,AAPL,234.0989532470703,233.6405889619916,234.85627456038557,232.98291999142185,33498400
+2024-11-29 00:00:00-05:00,AAPL,236.49049377441406,233.97940351987407,236.96879161176938,233.14237850329877,28481400
+2024-12-02 00:00:00-05:00,AAPL,238.7424774169922,236.4306920263062,239.93822952974793,236.32108052902282,48137100
+2024-12-03 00:00:00-05:00,AAPL,241.79165649414062,238.96170621081686,241.90126799408412,238.05492154808562,38861000
+2024-12-04 00:00:00-05:00,AAPL,242.150390625,242.01088645785893,243.2465056559754,240.3966217802532,44383900
+2024-12-05 00:00:00-05:00,AAPL,242.18028259277344,243.1269343008096,243.67497660990782,241.27351311137042,40033900
+2024-12-06 00:00:00-05:00,AAPL,241.98098754882812,242.05074723300527,243.7646642163996,241.22368140458013,36870600
+2024-12-09 00:00:00-05:00,AAPL,245.8771514892578,240.97455722335047,246.36542364679892,240.89483838917155,44649200
+2024-12-10 00:00:00-05:00,AAPL,246.89353942871094,246.01664748664516,247.33198539974384,244.4721274358929,36914800
+2024-12-11 00:00:00-05:00,AAPL,245.6180877685547,247.08288910248365,249.91283942191654,245.38889040813984,45205800
+2024-12-12 00:00:00-05:00,AAPL,247.08287048339844,246.0166482138882,247.8601100871407,244.81092178998352,32777500
+2024-12-13 00:00:00-05:00,AAPL,247.25228881835938,246.94338782137353,248.4081739675946,245.36897496771653,33155300
+2024-12-16 00:00:00-05:00,AAPL,250.15196228027344,247.11276354004562,250.49077111704125,246.7739547032778,51694800
+2024-12-17 00:00:00-05:00,AAPL,252.58334350585938,249.1953766416157,252.93211150871377,248.89643481128522,51356400
+2024-12-18 00:00:00-05:00,AAPL,247.1725616455078,251.26802371656945,253.38051965426092,246.86366065893745,56774100
+2024-12-19 00:00:00-05:00,AAPL,248.90638732910156,246.62449465453676,251.10857637552834,246.21594133746913,60882300
+2024-12-20 00:00:00-05:00,AAPL,253.5897674560547,247.16257165125242,254.0979578981185,244.82089371115717,147495300
+2024-12-23 00:00:00-05:00,AAPL,254.36700439453125,253.86877310974026,254.74564983170012,252.55343521958227,40858800
+2024-12-24 00:00:00-05:00,AAPL,257.28668212890625,254.58626151312842,257.2966260773909,254.386956808638,23234700
+2024-12-26 00:00:00-05:00,AAPL,258.1037292480469,257.27667867815336,259.1799258751944,256.7186620602343,27237100
+2024-12-27 00:00:00-05:00,AAPL,254.6858673095703,256.91793375888693,257.78488174803636,252.16481819720389,42355300
+2024-12-30 00:00:00-05:00,AAPL,251.30787658691406,251.33776924994547,252.60328106925755,249.86300878941353,35557500
+2024-12-31 00:00:00-05:00,AAPL,249.5341796875,251.5470385357527,252.38406352835983,248.54767617168994,39480700
+2025-01-02 00:00:00-05:00,AAPL,242.9874267578125,248.0494437119358,248.21885574509324,240.96460876578237,55740700
+2025-01-03 00:00:00-05:00,AAPL,242.49916076660156,242.49916076660156,243.31625226562878,241.03435939639962,40244100
+2025-01-06 00:00:00-05:00,AAPL,244.1333465576172,243.4457849039297,246.45510633108967,242.33971076643533,45045600
+2025-01-07 00:00:00-05:00,AAPL,241.35321044921875,242.12047569552988,244.68139184839126,240.4962520142114,40856000
+2025-01-08 00:00:00-05:00,AAPL,241.8414764404297,241.06423680804883,242.84791342439922,239.20085656180404,37628900
+2025-01-10 00:00:00-05:00,AAPL,236.01219177246094,239.16100228470233,239.3104808095479,232.17580437363205,61710900
+2025-01-13 00:00:00-05:00,AAPL,233.5708465576172,232.7039288898965,233.8398957390806,228.90740850459227,49630700
+2025-01-14 00:00:00-05:00,AAPL,232.45480346679688,233.91960476413306,235.28475371553364,231.6476711610837,39435300
+2025-01-15 00:00:00-05:00,AAPL,237.028564453125,233.80999436776753,238.11472029161553,233.60073052224158,39832000
+2025-01-16 00:00:00-05:00,AAPL,227.4525604248047,236.51041752509497,237.1680713225123,227.22337827123218,71759100
+2025-01-17 00:00:00-05:00,AAPL,229.16647338867188,231.2989028272768,231.4682996512766,227.67177943063626,68488300
+2025-01-21 00:00:00-05:00,AAPL,221.85243225097656,223.20762199269615,223.62613445935494,218.6039696546368,98070400
+2025-01-22 00:00:00-05:00,AAPL,223.03823852539062,219.01252087308487,223.3272060060417,219.01252087308487,64126500
+2025-01-23 00:00:00-05:00,AAPL,222.86883544921875,223.94501691407203,226.22690964639077,221.51364566438272,60234800
+2025-01-24 00:00:00-05:00,AAPL,221.991943359375,223.9848686181573,224.831867935065,220.6267944226493,54697900
+2025-01-27 00:00:00-05:00,AAPL,229.04690551757812,223.2275672861503,231.32879829775732,223.18770026542342,94863400
+2025-01-28 00:00:00-05:00,AAPL,237.4171905517578,230.03341371427896,239.3403714135585,229.99354669273774,75707600
+2025-01-29 00:00:00-05:00,AAPL,238.51329040527344,233.29182086679862,239.01152170916106,233.18220937175082,45486100
+2025-01-30 00:00:00-05:00,AAPL,236.7495574951172,237.82573898228924,239.93823493591583,236.37091202718113,55658300
+2025-01-31 00:00:00-05:00,AAPL,235.16519165039062,246.31561143302469,246.31561143302469,232.61424963135997,100959800
+2025-02-03 00:00:00-05:00,AAPL,227.2034454345703,229.1764524471141,231.00994009075862,224.90161912474946,73063300
+2025-02-04 00:00:00-05:00,AAPL,231.9765167236328,226.44614576626617,232.3053512351318,225.84826207175638,45067300
+2025-02-05 00:00:00-05:00,AAPL,231.6476593017578,227.72159426797964,231.84694877861298,227.46251946854915,39620300
+2025-02-06 00:00:00-05:00,AAPL,232.39501953125,230.47183871784506,232.9729696905443,229.61488023403817,29925300
+2025-02-07 00:00:00-05:00,AAPL,226.82479858398438,231.77721918612997,233.17226081850333,226.45609706307513,39707200
+2025-02-10 00:00:00-05:00,AAPL,227.0941162109375,229.0094413336025,230.02693972945139,226.64521806905947,33115600
+2025-02-11 00:00:00-05:00,AAPL,232.05198669433594,227.64278121837336,234.65561423976854,227.57296005864194,53718400
+2025-02-12 00:00:00-05:00,AAPL,236.29161071777344,230.63545743654387,236.38140252594314,230.11672290007743,45243300
+2025-02-13 00:00:00-05:00,AAPL,240.9402313232422,236.33151730066413,241.74825103145727,234.99479296308533,53614100
+2025-02-14 00:00:00-05:00,AAPL,244.00274658203125,240.66092045804314,244.9504238462646,240.40156080072015,40896200
+2025-02-18 00:00:00-05:00,AAPL,243.87306213378906,243.55383619329416,244.58131995427482,241.2494791133952,48822500
+2025-02-19 00:00:00-05:00,AAPL,244.27207946777344,244.06260076305156,245.40929524371262,242.56626341463,32204200
+2025-02-20 00:00:00-05:00,AAPL,245.22975158691406,244.34192533458386,246.17742890005937,243.69350332551406,32316900
+2025-02-21 00:00:00-05:00,AAPL,244.95042419433594,245.34944139409683,248.08275639920348,244.6212281548445,53197400
+2025-02-24 00:00:00-05:00,AAPL,246.49664306640625,244.3319283268952,248.25234005966587,243.82317911276243,51326400
+2025-02-25 00:00:00-05:00,AAPL,246.43678283691406,247.3944454522674,249.38956194785018,244.3119941197594,48013300
+2025-02-26 00:00:00-05:00,AAPL,239.77310180664062,243.7334092806253,244.3818160551289,238.54610942000366,44433600
+2025-02-27 00:00:00-05:00,AAPL,236.72056579589844,238.82541422357912,241.86796980219768,236.48114634623442,41153600
+2025-02-28 00:00:00-05:00,AAPL,241.24948120117188,236.37142201455794,241.49887076126774,229.63790389196947,56833400
+2025-03-03 00:00:00-05:00,AAPL,237.4487762451172,241.19958958341564,243.43412542285543,235.53346633482454,47184000
+2025-03-04 00:00:00-05:00,AAPL,235.35391235351562,237.1295800554318,239.4838181516717,234.10696453181083,53798100
+2025-03-05 00:00:00-05:00,AAPL,235.1643829345703,234.84515699420854,235.97240266650644,228.67026910680244,47227600
+2025-03-06 00:00:00-05:00,AAPL,234.75538635253906,233.86756011302523,237.27920752401755,232.59068676229822,45170400
+2025-03-07 00:00:00-05:00,AAPL,238.4862518310547,234.53591456798168,240.78062356819368,234.1867631010968,46273600
+2025-03-10 00:00:00-04:00,AAPL,226.92454528808594,234.96486230654432,235.583358769024,223.6725108894593,72071200
+2025-03-11 00:00:00-04:00,AAPL,220.30075073242188,223.26349982428485,225.28854176632854,216.91902902029437,76137400
+2025-03-12 00:00:00-04:00,AAPL,216.45018005371094,219.60246770742089,221.20853706339403,214.38524243690583,62547500
+2025-03-13 00:00:00-04:00,AAPL,209.16799926757812,215.42269353923288,216.31051974194543,207.9110813961123,61368300
+2025-03-14 00:00:00-04:00,AAPL,212.9687042236328,210.73416839029963,213.4275724686152,209.06824803363213,60107600
+2025-03-17 00:00:00-04:00,AAPL,213.4774627685547,212.78914514941675,214.69448503570536,209.4573042902151,48073400
+2025-03-18 00:00:00-04:00,AAPL,212.17066955566406,213.6370814211214,214.624654360469,210.97360268345204,42432400
+2025-03-19 00:00:00-04:00,AAPL,214.7144317626953,213.6969181399133,218.22582565599035,213.22806456968678,54385400
+2025-03-20 00:00:00-04:00,AAPL,213.5772247314453,213.46749271646212,216.9589465476154,211.70181037410745,48862900
+2025-03-21 00:00:00-04:00,AAPL,217.73704528808594,211.0434226778215,218.30564558008663,210.76410758323678,94127800
+2025-03-24 00:00:00-04:00,AAPL,220.19102478027344,220.460369765545,220.93919345594836,218.04628066528426,44299500
+2025-03-25 00:00:00-04:00,AAPL,223.2036590576172,220.23093972638688,223.55281053469957,219.54262209652958,34493600
+2025-03-26 00:00:00-04:00,AAPL,220.98907470703125,222.9642357514217,224.47055842890478,219.93166541277708,34466100
+2025-03-27 00:00:00-04:00,AAPL,223.3034210205078,220.84942102067788,224.4406368200556,220.02144584411215,37094800
+2025-03-28 00:00:00-04:00,AAPL,217.36793518066406,221.12873402087155,223.26350805320467,217.1484711493609,39818600
+2025-03-31 00:00:00-04:00,AAPL,221.58761596679688,216.48010744476517,225.06908447075043,215.7020132379398,65299300
+2025-04-01 00:00:00-04:00,AAPL,222.64503479003906,219.27328293515097,223.13382860511078,218.3655012478301,36412700
+2025-04-02 00:00:00-04:00,AAPL,223.34332275390625,220.7796058888877,224.64015156252358,220.48033536050963,35905900
+2025-04-03 00:00:00-04:00,AAPL,202.69384765625,205.0381002304481,206.98335084549154,200.75858236471802,103419000
+2025-04-04 00:00:00-04:00,AAPL,187.92002868652344,193.4165691841804,199.39194860307396,186.88255957870848,125910900
+2025-04-07 00:00:00-04:00,AAPL,181.0169219970703,176.76731422169505,193.6759230716255,174.19361217758157,160466300
+2025-04-08 00:00:00-04:00,AAPL,171.9989776611328,186.24410709579757,189.8752182218586,168.79682446290911,120859500
+2025-04-09 00:00:00-04:00,AAPL,198.3644561767578,171.53013119082922,200.1201531468693,171.47028013366514,184395900
+2025-04-10 00:00:00-04:00,AAPL,189.9550323486328,188.60833789927736,194.30438674913324,182.553152263757,121880000
+2025-04-11 00:00:00-04:00,AAPL,197.66615295410156,185.64558871717136,199.05275825525484,185.60567786476867,87435900
+2025-04-14 00:00:00-04:00,AAPL,202.02549743652344,210.9237150406947,212.42005238891582,200.66881763194172,101352900
+2025-04-15 00:00:00-04:00,AAPL,201.6464080810547,201.36709301089155,203.01305790446213,199.3121256140358,51343900
+2025-04-16 00:00:00-04:00,AAPL,193.79563903808594,197.8756484915953,200.2099310657198,191.9002692932641,59732400
+2025-04-17 00:00:00-04:00,AAPL,196.4990234375,196.71848747425943,198.34451232255947,193.9452767059697,52164700
+2025-04-21 00:00:00-04:00,AAPL,192.6883544921875,192.79808650813246,193.3267911609043,189.34652827875263,46742500
+2025-04-22 00:00:00-04:00,AAPL,199.25228881835938,195.64111763020085,201.097762433896,195.49148998245192,52976400
+2025-04-23 00:00:00-04:00,AAPL,204.1004180908203,205.49699351150966,207.49210995336898,202.30481024884085,52929200
+2025-04-24 00:00:00-04:00,AAPL,207.8612060546875,204.38970763388747,208.32008954356945,202.44447210591895,47311000
+2025-04-25 00:00:00-04:00,AAPL,208.76898193359375,205.86608387594285,209.2378355121778,205.69650080604464,38222300
+2025-04-28 00:00:00-04:00,AAPL,209.62689208984375,209.48723454234343,210.98357193193158,206.95344326011445,38743100
+2025-04-29 00:00:00-04:00,AAPL,210.6942901611328,208.18043904370694,211.72177396764008,207.86121308906752,36827600
+2025-04-30 00:00:00-04:00,AAPL,211.9811248779297,208.78894157113288,213.0584895980106,206.16535854293033,52286500
+2025-05-01 00:00:00-04:00,AAPL,212.79913330078125,208.56948083895412,214.0360957896086,208.3899124386699,57365700
+2025-05-02 00:00:00-04:00,AAPL,204.8485870361328,205.58677037884885,206.48458191182934,201.66637387157866,101010600
+2025-05-05 00:00:00-04:00,AAPL,198.40435791015625,202.6040848015313,203.60164304236298,197.72602561272546,69018500
+2025-05-06 00:00:00-04:00,AAPL,198.02528381347656,197.72602851406054,200.1600578713198,196.538931754607,51216500
+2025-05-07 00:00:00-04:00,AAPL,195.7707977294922,198.6836658614824,198.95301083885846,192.77812311451905,68536700
+2025-05-08 00:00:00-04:00,AAPL,197.00778198242188,197.2372161152265,199.56152863729463,194.20463054641704,50478900
+2025-05-09 00:00:00-04:00,AAPL,198.0452423095703,198.51409591462888,200.0503289543839,197.05765414160055,36453900
+2025-05-12 00:00:00-04:00,AAPL,210.55104064941406,210.7308445260501,211.03050749278242,206.5156271207593,63775800
+2025-05-13 00:00:00-04:00,AAPL,212.68861389160156,210.19144790738707,213.1580823159532,208.76307628033234,51909300
+2025-05-14 00:00:00-04:00,AAPL,212.08929443359375,212.18917192393894,213.69746987061376,210.34127831689767,49325800
+2025-05-15 00:00:00-04:00,AAPL,211.21029663085938,210.71086343228015,212.71859464512332,209.30245815432872,45029500
+2025-05-16 00:00:00-04:00,AAPL,211.0205078125,212.11926693678467,212.32903558469047,209.53220664773164,54737900
+2025-05-19 00:00:00-04:00,AAPL,208.54331970214844,207.67431083672193,209.24252311349682,204.02843943795537,46140500
+2025-05-20 00:00:00-04:00,AAPL,206.62550354003906,207.4345828831543,208.2336790492342,204.79757620413463,42496600
+2025-05-21 00:00:00-04:00,AAPL,201.86090087890625,204.93741112479617,206.80528635778637,200.4824756537251,59211800
+2025-05-22 00:00:00-04:00,AAPL,201.13172912597656,200.48247209416806,202.52015274475195,199.4736073247078,46742400
+2025-05-23 00:00:00-04:00,AAPL,195.04864501953125,193.45045269257122,197.4758830409797,193.24069928507132,78432900
+2025-05-27 00:00:00-04:00,AAPL,199.98304748535156,198.07520901450675,200.51244545494848,197.20618488735448,56288500
+2025-05-28 00:00:00-04:00,AAPL,200.1927947998047,200.36260025266836,202.50017366149785,199.67338002302156,45339700
+2025-05-29 00:00:00-04:00,AAPL,199.72332763671875,203.3492174371598,203.57895243464628,198.28495762525483,51396800
+2025-05-30 00:00:00-04:00,AAPL,200.622314453125,199.14398126681596,201.73105672211125,196.55692105301176,70819900
+2025-06-02 00:00:00-04:00,AAPL,201.47134399414062,200.05295557621693,201.9008644592711,199.89313329888972,35423300
+2025-06-03 00:00:00-04:00,AAPL,203.03956604003906,201.1217444882778,203.5389992121068,200.7321872237246,46381600
+2025-06-04 00:00:00-04:00,AAPL,202.590087890625,202.67998220748078,206.00620910456834,201.8709028727957,43604000
+2025-06-05 00:00:00-04:00,AAPL,200.40257263183594,203.26931435006063,204.5178973620389,199.92310578136215,55126100
+2025-06-06 00:00:00-04:00,AAPL,203.68882751464844,202.76987228695742,205.4668084267123,201.82095228760733,46607700
+2025-06-09 00:00:00-04:00,AAPL,201.2216339111328,204.15830357568726,205.76647909477697,199.79326227022588,72862600
+2025-06-10 00:00:00-04:00,AAPL,202.44024658203125,200.3726011094186,204.11835001917973,200.34263633745982,54672600
+2025-06-11 00:00:00-04:00,AAPL,198.55465698242188,203.26930749599725,204.26817387189894,198.18508130061548,60989900
+2025-06-12 00:00:00-04:00,AAPL,198.97418212890625,198.85432303920933,199.45363372918547,197.13627162659284,43904600
+2025-06-13 00:00:00-04:00,AAPL,196.227294921875,199.50357538920457,200.1428492549886,195.47814514596445,51447300
+2025-06-16 00:00:00-04:00,AAPL,198.195068359375,197.07634287373045,198.46476655376847,196.33717625414866,43020700
+2025-06-17 00:00:00-04:00,AAPL,195.418212890625,196.97644196425614,198.16509536417735,194.98870767431248,38856200
+2025-06-18 00:00:00-04:00,AAPL,196.35714721679688,195.71787336797544,197.3460303816964,194.84886452825484,45394700
+2025-06-20 00:00:00-04:00,AAPL,200.7721405029297,198.01527480684123,201.47134391409438,196.6368343380514,96813500
+2025-06-23 00:00:00-04:00,AAPL,201.27157592773438,201.40143343464243,202.07067208145295,198.73446202428119,55814300
+2025-06-24 00:00:00-04:00,AAPL,200.07293701171875,202.36033429336192,203.2093768046809,199.9730442780961,54064000
+2025-06-25 00:00:00-04:00,AAPL,201.33151245117188,201.2216365357081,203.43912119943792,200.39257558111612,39525700
+2025-06-26 00:00:00-04:00,AAPL,200.7721405029297,201.20164572639828,202.41028074115465,199.23389299836737,50799100
+2025-06-27 00:00:00-04:00,AAPL,200.85205078125,201.66113009938155,202.98962419564972,199.77327327657756,73188600
+2025-06-30 00:00:00-04:00,AAPL,204.93740844726562,201.78098710410558,207.15489297707504,199.0341046248948,91912800
+2025-07-01 00:00:00-04:00,AAPL,207.58441162109375,206.4357061767528,209.95171998702364,205.90630823197938,78788900
+2025-07-02 00:00:00-04:00,AAPL,212.1991729736328,208.6731759252599,213.09814660534315,207.9040445567577,67941800
+2025-07-03 00:00:00-04:00,AAPL,213.30792236328125,211.90950026104147,214.40666625629999,211.56988934364432,34955800
+2025-07-07 00:00:00-04:00,AAPL,209.7119903564453,212.43889126622693,215.9848699115094,208.56330013289198,50229000
+2025-07-08 00:00:00-04:00,AAPL,209.7719268798828,209.86183643928914,211.1903153368944,208.213697736729,42848900
+2025-07-09 00:00:00-04:00,AAPL,210.90065002441406,209.2924745188519,211.09043707809712,206.98509558510867,48749400
+2025-07-10 00:00:00-04:00,AAPL,212.16920471191406,210.27134950514616,213.23798377907798,209.7918979255535,44443600
+2025-07-11 00:00:00-04:00,AAPL,210.92062377929688,210.33129628612954,211.88952536572023,209.6220944658076,39765800
+2025-07-14 00:00:00-04:00,AAPL,208.3834991455078,209.69201166358403,210.67091168904602,207.3047216270235,38840100
+2025-07-15 00:00:00-04:00,AAPL,208.87295532226562,208.9828312368767,211.64980271899068,208.6831682659836,42296300
+2025-07-16 00:00:00-04:00,AAPL,209.92176818847656,210.06160887608695,212.1592191902425,208.40348697906978,47490500
+2025-07-17 00:00:00-04:00,AAPL,209.78192138671875,210.33130094399476,211.5599023237274,209.35240091776063,48068100
+2025-07-18 00:00:00-04:00,AAPL,210.9405975341797,210.63095139102305,211.54990664350106,209.46227954032304,48974600
+2025-07-21 00:00:00-04:00,AAPL,212.23912048339844,211.8595616297783,215.53538252867688,211.39009321998003,51377400
+2025-07-22 00:00:00-04:00,AAPL,214.15695190429688,212.89838571641525,214.7063314773177,211.9894136266437,46404100
+2025-07-23 00:00:00-04:00,AAPL,213.9072265625,214.75626907170553,214.90609293027538,212.1692088371252,46989300
+2025-07-24 00:00:00-04:00,AAPL,213.51766967773438,213.65751035981805,215.44548969662856,213.28793468034502,46022600
+2025-07-25 00:00:00-04:00,AAPL,213.63754272460938,214.45660521718813,214.9960015887686,213.15807589620647,40268800
+2025-07-28 00:00:00-04:00,AAPL,213.80735778808594,213.78737619229818,214.60645396318566,212.81847455673218,37858000
+2025-07-29 00:00:00-04:00,AAPL,211.03050231933594,213.93719187335407,214.5664825639156,210.58101550100253,51411700
+2025-07-30 00:00:00-04:00,AAPL,208.81301879882812,211.65977882345743,212.14922883427738,207.48452469073794,45512500
+2025-07-31 00:00:00-04:00,AAPL,207.33470153808594,208.25365677749065,209.60211724381097,206.92516266487007,80698400
+2025-08-01 00:00:00-04:00,AAPL,202.1505889892578,210.63095505795985,213.33788973606855,201.27158167093614,104434500
+2025-08-04 00:00:00-04:00,AAPL,203.11949157714844,204.27816503495924,207.64435521756303,201.4513712516652,75109300
+2025-08-05 00:00:00-04:00,AAPL,202.68995666503906,203.1694082424696,205.1072113881769,201.93082373064988,44155100
+2025-08-06 00:00:00-04:00,AAPL,213.0082550048828,205.39689808550258,215.1358452662651,205.35693489516686,108483100
+2025-08-07 00:00:00-04:00,AAPL,219.7805633544922,218.63187314031333,220.59964108330854,216.33447747046458,90224800
+2025-08-08 00:00:00-04:00,AAPL,229.0900115966797,220.57966572513484,230.73813503605493,219.00145500716468,113854000
+2025-08-11 00:00:00-04:00,AAPL,227.17999267578125,227.9199981689453,229.55999755859375,224.75999450683594,61806100
+2025-08-12 00:00:00-04:00,AAPL,229.64999389648438,228.00999450683594,230.8000030517578,227.07000732421875,55626200
+2025-08-13 00:00:00-04:00,AAPL,233.3300018310547,231.07000732421875,235.0,230.42999267578125,69878500
+2025-08-14 00:00:00-04:00,AAPL,232.77999877929688,234.05999755859375,235.1199951171875,230.85000610351562,51916300
+2025-08-15 00:00:00-04:00,AAPL,231.58999633789062,234.0,234.27999877929688,229.33999633789062,56038700
+2025-08-18 00:00:00-04:00,AAPL,230.88999938964844,231.6999969482422,233.1199951171875,230.11000061035156,37476200
+2025-08-19 00:00:00-04:00,AAPL,230.55999755859375,231.27999877929688,232.8699951171875,229.35000610351562,39402600
+2025-08-20 00:00:00-04:00,AAPL,226.00999450683594,229.97999572753906,230.47000122070312,225.77000427246094,42263900
+2025-08-21 00:00:00-04:00,AAPL,224.89999389648438,226.27000427246094,226.52000427246094,223.77999877929688,30621200
+2025-08-22 00:00:00-04:00,AAPL,227.75999450683594,226.1699981689453,229.08999633789062,225.41000366210938,42477800
+2025-08-25 00:00:00-04:00,AAPL,227.16000366210938,226.47999572753906,229.3000030517578,226.22999572753906,30983100
+2025-08-26 00:00:00-04:00,AAPL,229.30999755859375,226.8699951171875,229.49000549316406,224.69000244140625,54575100
+2025-08-27 00:00:00-04:00,AAPL,230.49000549316406,228.61000061035156,230.89999389648438,228.25999450683594,31259500
+2025-08-28 00:00:00-04:00,AAPL,232.55999755859375,230.82000732421875,233.41000366210938,229.33999633789062,38074700
+2025-08-29 00:00:00-04:00,AAPL,232.13999938964844,232.50999450683594,233.3800048828125,231.3699951171875,39418400
+2025-09-02 00:00:00-04:00,AAPL,229.72000122070312,229.25,230.85000610351562,226.97000122070312,44075600
+2025-09-03 00:00:00-04:00,AAPL,238.47000122070312,237.2100067138672,238.85000610351562,234.36000061035156,66427800
+2025-09-04 00:00:00-04:00,AAPL,239.77999877929688,238.4499969482422,239.89999389648438,236.74000549316406,47549400
+2025-09-05 00:00:00-04:00,AAPL,239.69000244140625,240.0,241.32000732421875,238.49000549316406,54870400
+2025-09-08 00:00:00-04:00,AAPL,237.8800048828125,239.3000030517578,240.14999389648438,236.33999633789062,48999500
+2025-09-09 00:00:00-04:00,AAPL,234.35000610351562,237.0,238.77999877929688,233.36000061035156,66313900
+2025-09-10 00:00:00-04:00,AAPL,226.7899932861328,232.19000244140625,232.4199981689453,225.9499969482422,83440800
+2025-09-11 00:00:00-04:00,AAPL,230.02999877929688,226.8800048828125,230.4499969482422,226.64999389648438,50208600
+2025-09-12 00:00:00-04:00,AAPL,234.07000732421875,229.22000122070312,234.50999450683594,229.02000427246094,55824200
+2025-09-15 00:00:00-04:00,AAPL,236.6999969482422,237.0,238.19000244140625,235.02999877929688,42699500
+2025-09-16 00:00:00-04:00,AAPL,238.14999389648438,237.17999267578125,241.22000122070312,236.32000732421875,63421100
+2025-09-17 00:00:00-04:00,AAPL,238.99000549316406,238.97000122070312,240.10000610351562,237.72999572753906,46508000
+2025-09-18 00:00:00-04:00,AAPL,237.8800048828125,239.97000122070312,241.1999969482422,236.64999389648438,44249600
+2025-09-19 00:00:00-04:00,AAPL,245.5,241.22999572753906,246.3000030517578,240.2100067138672,163741300
+2025-09-22 00:00:00-04:00,AAPL,256.0799865722656,248.3000030517578,256.6400146484375,248.1199951171875,105517400
+2025-09-23 00:00:00-04:00,AAPL,254.42999267578125,255.8800048828125,257.3399963378906,253.5800018310547,60275200
+2025-09-24 00:00:00-04:00,AAPL,252.30999755859375,255.22000122070312,255.74000549316406,251.0399932861328,42303700
+2025-09-25 00:00:00-04:00,AAPL,256.8699951171875,253.2100067138672,257.1700134277344,251.7100067138672,55202100
+2025-09-26 00:00:00-04:00,AAPL,255.4600067138672,254.10000610351562,257.6000061035156,253.77999877929688,46076300
+2025-09-29 00:00:00-04:00,AAPL,254.42999267578125,254.55999755859375,255.0,253.00999450683594,40127700
+2025-09-30 00:00:00-04:00,AAPL,254.6300048828125,254.86000061035156,255.9199981689453,253.11000061035156,37704300
+2025-10-01 00:00:00-04:00,AAPL,255.4499969482422,255.0399932861328,258.7900085449219,254.92999267578125,48713900
+2025-10-02 00:00:00-04:00,AAPL,257.1300048828125,256.5799865722656,258.17999267578125,254.14999389648438,42630200
+2025-10-03 00:00:00-04:00,AAPL,258.0199890136719,254.6699981689453,259.239990234375,253.9499969482422,49155600
+2025-10-06 00:00:00-04:00,AAPL,256.69000244140625,257.989990234375,259.07000732421875,255.0500030517578,44664100
+2025-10-07 00:00:00-04:00,AAPL,256.4800109863281,256.80999755859375,257.3999938964844,255.42999267578125,31955800
+2025-10-08 00:00:00-04:00,AAPL,258.05999755859375,256.5199890136719,258.5199890136719,256.1099853515625,36496900
+2025-10-09 00:00:00-04:00,AAPL,254.0399932861328,257.80999755859375,258.0,253.13999938964844,38322000
+2025-10-10 00:00:00-04:00,AAPL,245.27000427246094,254.94000244140625,256.3800048828125,244.0,61999100
+2025-10-13 00:00:00-04:00,AAPL,247.66000366210938,249.3800048828125,249.69000244140625,245.55999755859375,38142900
+2025-10-14 00:00:00-04:00,AAPL,247.77000427246094,246.60000610351562,248.85000610351562,244.6999969482422,35478000
+2025-10-15 00:00:00-04:00,AAPL,249.33999633789062,249.49000549316406,251.82000732421875,247.47000122070312,33893600
+2025-10-16 00:00:00-04:00,AAPL,247.4499969482422,248.25,249.0399932861328,245.1300048828125,39777000
+2025-10-17 00:00:00-04:00,AAPL,252.2899932861328,248.02000427246094,253.3800048828125,247.27000427246094,49147000
+2025-10-20 00:00:00-04:00,AAPL,262.239990234375,255.88999938964844,264.3800048828125,255.6300048828125,90483000
+2025-10-21 00:00:00-04:00,AAPL,262.7699890136719,261.8800048828125,265.2900085449219,261.8299865722656,46695900
+2025-10-22 00:00:00-04:00,AAPL,258.45001220703125,262.6499938964844,262.8500061035156,255.42999267578125,45015300
+2025-10-23 00:00:00-04:00,AAPL,259.5799865722656,259.94000244140625,260.6199951171875,258.010009765625,32754900
+2025-10-24 00:00:00-04:00,AAPL,262.82000732421875,261.19000244140625,264.1300048828125,259.17999267578125,38221700
+2020-10-27 00:00:00-04:00,AMZN,164.31649780273438,161.2469940185547,164.58299255371094,160.56500244140625,85820000
+2020-10-28 00:00:00-04:00,AMZN,158.13900756835938,162.46499633789062,163.2010040283203,158.12350463867188,111766000
+2020-10-29 00:00:00-04:00,AMZN,160.55050659179688,160.06350708007812,162.8625030517578,158.1999969482422,131930000
+2020-10-30 00:00:00-04:00,AMZN,151.8074951171875,157.8874969482422,158.35000610351562,150.9499969482422,167728000
+2020-11-02 00:00:00-05:00,AMZN,150.2239990234375,153.08700561523438,153.98550415039062,147.50599670410156,145148000
+2020-11-03 00:00:00-05:00,AMZN,152.42050170898438,150.92649841308594,153.7449951171875,149.0489959716797,97958000
+2020-11-04 00:00:00-05:00,AMZN,162.05799865722656,157.99949645996094,162.24249267578125,156.9864959716797,136780000
+2020-11-05 00:00:00-05:00,AMZN,166.10000610351562,165.99850463867188,168.33999633789062,164.44400024414062,115786000
+2020-11-06 00:00:00-05:00,AMZN,165.56849670410156,165.23199462890625,166.10000610351562,161.60000610351562,92946000
+2020-11-09 00:00:00-05:00,AMZN,157.18699645996094,161.55149841308594,164.4499969482422,155.60549926757812,143808000
+2020-11-10 00:00:00-05:00,AMZN,151.75100708007812,154.75100708007812,155.6999969482422,150.9739990234375,131820000
+2020-11-11 00:00:00-05:00,AMZN,156.8695068359375,153.08900451660156,156.95750427246094,152.5,87338000
+2020-11-12 00:00:00-05:00,AMZN,155.51400756835938,157.99749755859375,158.79400634765625,154.30250549316406,87240000
+2020-11-13 00:00:00-05:00,AMZN,156.4405059814453,156.10000610351562,157.08599853515625,154.26950073242188,75124000
+2020-11-16 00:00:00-05:00,AMZN,156.55299377441406,154.66000366210938,157.13499450683594,153.63450622558594,76174000
+2020-11-17 00:00:00-05:00,AMZN,156.7830047607422,159.177001953125,159.46249389648438,156.76300048828125,68894000
+2020-11-18 00:00:00-05:00,AMZN,155.2729949951172,156.6999969482422,157.0,155.2550048828125,58336000
+2020-11-19 00:00:00-05:00,AMZN,155.8509979248047,155.2655029296875,156.25,154.04600524902344,60206000
+2020-11-20 00:00:00-05:00,AMZN,154.97000122070312,155.8509979248047,156.64450073242188,154.90249633789062,67488000
+2020-11-23 00:00:00-05:00,AMZN,154.91949462890625,155.8350067138672,156.9875030517578,153.2729949951172,94178000
+2020-11-24 00:00:00-05:00,AMZN,155.9029998779297,155.02499389648438,156.71249389648438,154.31300354003906,72042000
+2020-11-25 00:00:00-05:00,AMZN,159.2534942626953,157.093505859375,159.89999389648438,157.01300048828125,75808000
+2020-11-27 00:00:00-05:00,AMZN,159.76699829101562,160.56300354003906,160.8094940185547,159.50250244140625,47858000
+2020-11-30 00:00:00-05:00,AMZN,158.40199279785156,160.4239959716797,161.41949462890625,156.27749633789062,81278000
+2020-12-01 00:00:00-05:00,AMZN,161.00399780273438,159.4250030517578,162.44749450683594,157.85899353027344,90740000
+2020-12-02 00:00:00-05:00,AMZN,160.17649841308594,161.08250427246094,161.60000610351562,158.66299438476562,62586000
+2020-12-03 00:00:00-05:00,AMZN,159.3365020751953,160.2729949951172,161.4320068359375,159.0655059814453,57840000
+2020-12-04 00:00:00-05:00,AMZN,158.12899780273438,159.91050720214844,159.91050720214844,157.93800354003906,58272000
+2020-12-07 00:00:00-05:00,AMZN,157.89999389648438,157.82400512695312,159.03799438476562,157.08450317382812,55026000
+2020-12-08 00:00:00-05:00,AMZN,158.864501953125,157.94500732421875,159.2064971923828,156.00100708007812,65726000
+2020-12-09 00:00:00-05:00,AMZN,155.2100067138672,158.39450073242188,158.72149658203125,154.39999389648438,82016000
+2020-12-10 00:00:00-05:00,AMZN,155.07449340820312,154.44949340820312,157.10499572753906,153.8000030517578,60604000
+2020-12-11 00:00:00-05:00,AMZN,155.8209991455078,154.83299255371094,155.93350219726562,153.64100646972656,61294000
+2020-12-14 00:00:00-05:00,AMZN,157.84849548339844,157.14999389648438,159.52349853515625,156.3000030517578,83116000
+2020-12-15 00:00:00-05:00,AMZN,158.25599670410156,159.05050659179688,159.4250030517578,156.52450561523438,66390000
+2020-12-16 00:00:00-05:00,AMZN,162.04800415039062,158.80050659179688,162.35000610351562,158.1840057373047,88552000
+2020-12-17 00:00:00-05:00,AMZN,161.8040008544922,162.5,163.17550659179688,161.0500030517578,69486000
+2020-12-18 00:00:00-05:00,AMZN,160.08250427246094,162.19949340820312,162.4709930419922,158.5800018310547,119914000
+2020-12-21 00:00:00-05:00,AMZN,160.3090057373047,160.00050354003906,161.34849548339844,158.3000030517578,76736000
+2020-12-22 00:00:00-05:00,AMZN,160.3260040283203,160.14199829101562,161.10000610351562,159.00399780273438,47388000
+2020-12-23 00:00:00-05:00,AMZN,159.2635040283203,160.25,160.50650024414062,159.20849609375,41876000
+2020-12-24 00:00:00-05:00,AMZN,158.63450622558594,159.69500732421875,160.10000610351562,158.4499969482422,29038000
+2020-12-28 00:00:00-05:00,AMZN,164.197998046875,159.6999969482422,165.1999969482422,158.63450622558594,113736000
+2020-12-29 00:00:00-05:00,AMZN,166.10000610351562,165.4969940185547,167.53250122070312,164.06100463867188,97458000
+2020-12-30 00:00:00-05:00,AMZN,164.29249572753906,167.0500030517578,167.10499572753906,164.12350463867188,64186000
+2020-12-31 00:00:00-05:00,AMZN,162.84649658203125,163.75,164.14599609375,162.05999755859375,59144000
+2021-01-04 00:00:00-05:00,AMZN,159.3314971923828,163.5,163.60000610351562,157.2010040283203,88228000
+2021-01-05 00:00:00-05:00,AMZN,160.92550659179688,158.30050659179688,161.16900634765625,158.2530059814453,53110000
+2021-01-06 00:00:00-05:00,AMZN,156.91900634765625,157.32400512695312,159.87550354003906,156.55799865722656,87896000
+2021-01-07 00:00:00-05:00,AMZN,158.10800170898438,157.85000610351562,160.427001953125,157.75,70290000
+2021-01-08 00:00:00-05:00,AMZN,159.13499450683594,159.0,159.53199768066406,157.11000061035156,70754000
+2021-01-11 00:00:00-05:00,AMZN,155.7104949951172,157.40049743652344,157.81900024414062,155.5,73668000
+2021-01-12 00:00:00-05:00,AMZN,156.04150390625,156.0,157.10699462890625,154.3000030517578,70292000
+2021-01-13 00:00:00-05:00,AMZN,158.29449462890625,156.4219970703125,159.49749755859375,156.10400390625,66424000
+2021-01-14 00:00:00-05:00,AMZN,156.37350463867188,158.37600708007812,158.89999389648438,156.0294952392578,61418000
+2021-01-15 00:00:00-05:00,AMZN,155.21249389648438,156.1510009765625,157.12750244140625,154.7584991455078,84880000
+2021-01-19 00:00:00-05:00,AMZN,156.03799438476562,155.35000610351562,157.25,154.8000030517578,66102000
+2021-01-20 00:00:00-05:00,AMZN,163.16900634765625,159.09950256347656,163.99000549316406,158.75,106196000
+2021-01-21 00:00:00-05:00,AMZN,165.34950256347656,164.64999389648438,167.42750549316406,164.47850036621094,98722000
+2021-01-22 00:00:00-05:00,AMZN,164.6114959716797,165.2154998779297,166.0955047607422,164.1580047607422,56438000
+2021-01-25 00:00:00-05:00,AMZN,164.6999969482422,166.4250030517578,168.1945037841797,162.15750122070312,74996000
+2021-01-26 00:00:00-05:00,AMZN,166.30650329589844,164.8179931640625,166.89999389648438,164.14349365234375,59104000
+2021-01-27 00:00:00-05:00,AMZN,161.62899780273438,167.07449340820312,167.3260040283203,160.35400390625,93204000
+2021-01-28 00:00:00-05:00,AMZN,161.88099670410156,161.7519989013672,165.08399963378906,161.4344940185547,62984000
+2021-01-29 00:00:00-05:00,AMZN,160.30999755859375,161.5,161.84950256347656,159.2274932861328,85872000
+2021-02-01 00:00:00-05:00,AMZN,167.1439971923828,162.1179962158203,167.51300048828125,161.75149536132812,83204000
+2021-02-02 00:00:00-05:00,AMZN,169.0,169.0,171.38699340820312,168.05650329589844,141972000
+2021-02-03 00:00:00-05:00,AMZN,165.62649536132812,171.25050354003906,171.6999969482422,165.43099975585938,141776000
+2021-02-04 00:00:00-05:00,AMZN,166.5500030517578,166.5,167.35000610351562,163.8874969482422,73414000
+2021-02-05 00:00:00-05:00,AMZN,167.6074981689453,165.9499969482422,168.85000610351562,165.135498046875,72416000
+2021-02-08 00:00:00-05:00,AMZN,166.14700317382812,167.9250030517578,168.25,165.1999969482422,65148000
+2021-02-09 00:00:00-05:00,AMZN,165.25,165.62449645996094,166.89999389648438,164.89199829101562,44070000
+2021-02-10 00:00:00-05:00,AMZN,164.32899475097656,165.6999969482422,165.8975067138672,162.6999969482422,63032000
+2021-02-11 00:00:00-05:00,AMZN,163.10650634765625,164.60000610351562,164.60000610351562,162.4029998779297,46028000
+2021-02-12 00:00:00-05:00,AMZN,163.885498046875,162.5,164.0124969482422,161.66549682617188,46706000
+2021-02-16 00:00:00-05:00,AMZN,163.44749450683594,162.70249938964844,165.4149932861328,162.67950439453125,51494000
+2021-02-17 00:00:00-05:00,AMZN,165.4320068359375,163.17999267578125,166.04550170898438,162.97500610351562,65950000
+2021-02-18 00:00:00-05:00,AMZN,166.4114990234375,164.12100219726562,166.89999389648438,163.69700622558594,60548000
+2021-02-19 00:00:00-05:00,AMZN,162.4949951171875,166.4114990234375,166.6750030517578,162.28750610351562,86104000
+2021-02-22 00:00:00-05:00,AMZN,159.03700256347656,160.406494140625,161.61599731445312,158.61300659179688,70314000
+2021-02-23 00:00:00-05:00,AMZN,159.72500610351562,156.35150146484375,160.2364959716797,154.67999267578125,93544000
+2021-02-24 00:00:00-05:00,AMZN,157.97650146484375,158.33749389648438,158.56149291992188,156.2689971923828,60226000
+2021-02-25 00:00:00-05:00,AMZN,152.85800170898438,156.83700561523438,158.91299438476562,152.38800048828125,90676000
+2021-02-26 00:00:00-05:00,AMZN,154.64649963378906,154.75999450683594,156.1219940185547,151.8350067138672,85518000
+2021-03-01 00:00:00-05:00,AMZN,157.3070068359375,156.39450073242188,157.47799682617188,154.89950561523438,54582000
+2021-03-02 00:00:00-05:00,AMZN,154.72650146484375,157.17349243164062,158.17599487304688,154.3560028076172,51916000
+2021-03-03 00:00:00-05:00,AMZN,150.25,154.0590057373047,155.38900756835938,149.75,79774000
+2021-03-04 00:00:00-05:00,AMZN,148.8784942626953,150.60000610351562,152.906494140625,147.27149963378906,109632000
+2021-03-05 00:00:00-05:00,AMZN,150.0229949951172,150.25,150.4499969482422,144.0500030517578,107772000
+2021-03-08 00:00:00-05:00,AMZN,147.59750366210938,150.75,153.22950744628906,147.5655059814453,83700000
+2021-03-09 00:00:00-05:00,AMZN,153.1425018310547,150.89950561523438,154.54800415039062,150.25750732421875,80600000
+2021-03-10 00:00:00-05:00,AMZN,152.8820037841797,154.92250061035156,155.822998046875,151.50250244140625,60250000
+2021-03-11 00:00:00-05:00,AMZN,155.67950439453125,155.20050048828125,156.58900451660156,154.14649963378906,55528000
+2021-03-12 00:00:00-05:00,AMZN,154.47450256347656,153.75,154.94900512695312,152.27499389648438,48438000
+2021-03-15 00:00:00-04:00,AMZN,154.08399963378906,153.72850036621094,154.11199951171875,151.60450744628906,58272000
+2021-03-16 00:00:00-04:00,AMZN,154.59300231933594,155.24850463867188,156.44549560546875,153.79299926757812,50776000
+2021-03-17 00:00:00-04:00,AMZN,156.7864990234375,153.66099548339844,158.65249633789062,153.51100158691406,62372000
+2021-03-18 00:00:00-04:00,AMZN,151.39950561523438,155.0500030517578,155.8314971923828,151.25,72992000
+2021-03-19 00:00:00-04:00,AMZN,153.7480010986328,151.4615020751953,153.864501953125,150.8314971923828,92508000
+2021-03-22 00:00:00-04:00,AMZN,155.5435028076172,153.3925018310547,156.32899475097656,153.00250244140625,58044000
+2021-03-23 00:00:00-04:00,AMZN,156.875,156.35000610351562,159.10000610351562,156.04249572753906,76346000
+2021-03-24 00:00:00-04:00,AMZN,154.35350036621094,157.552001953125,158.0155029296875,154.25750732421875,59180000
+2021-03-25 00:00:00-04:00,AMZN,152.31300354003906,153.64950561523438,155.48899841308594,151.85699462890625,71270000
+2021-03-26 00:00:00-04:00,AMZN,152.60150146484375,152.2030029296875,152.83299255371094,149.8000030517578,66258000
+2021-03-29 00:00:00-04:00,AMZN,153.7864990234375,152.77200317382812,154.5625,151.42250061035156,54920000
+2021-03-30 00:00:00-04:00,AMZN,152.76449584960938,153.50050354003906,153.64999389648438,151.6999969482422,46752000
+2021-03-31 00:00:00-04:00,AMZN,154.70399475097656,153.2030029296875,155.9665069580078,153.125,61878000
+2021-04-01 00:00:00-04:00,AMZN,158.0500030517578,155.89700317382812,158.1219940185547,155.77749633789062,58806000
+2021-04-05 00:00:00-04:00,AMZN,161.3365020751953,158.64999389648438,161.79800415039062,158.06199645996094,66698000
+2021-04-06 00:00:00-04:00,AMZN,161.1909942626953,161.1875,162.36549377441406,160.8520050048828,50756000
+2021-04-07 00:00:00-04:00,AMZN,163.96949768066406,161.69000244140625,165.1804962158203,161.1824951171875,66924000
+2021-04-08 00:00:00-04:00,AMZN,164.96499633789062,165.5449981689453,166.22500610351562,164.60000610351562,56242000
+2021-04-09 00:00:00-04:00,AMZN,168.61000061035156,165.23500061035156,168.61000061035156,164.44500732421875,86830000
+2021-04-12 00:00:00-04:00,AMZN,168.96949768066406,167.760498046875,169.7519989013672,167.5574951171875,65636000
+2021-04-13 00:00:00-04:00,AMZN,170.0,170.04249572753906,171.60000610351562,169.781494140625,66316000
+2021-04-14 00:00:00-04:00,AMZN,166.64999389648438,170.20199584960938,170.2064971923828,166.3000030517578,62904000
+2021-04-15 00:00:00-04:00,AMZN,168.95449829101562,168.5500030517578,169.85000610351562,167.60000610351562,64672000
+2021-04-16 00:00:00-04:00,AMZN,169.9720001220703,169.0,170.33999633789062,167.7794952392578,63720000
+2021-04-19 00:00:00-04:00,AMZN,168.60049438476562,169.51649475097656,171.79649353027344,168.00799560546875,54508000
+2021-04-20 00:00:00-04:00,AMZN,166.7344970703125,168.67999267578125,169.14950561523438,165.8000030517578,52460000
+2021-04-21 00:00:00-04:00,AMZN,168.1009979248047,165.8000030517578,168.14300537109375,165.1905059814453,44224000
+2021-04-22 00:00:00-04:00,AMZN,165.45199584960938,168.58399963378906,168.64349365234375,165.07249450683594,51612000
+2021-04-23 00:00:00-04:00,AMZN,167.04400634765625,165.9550018310547,168.75,165.4250030517578,63856000
+2021-04-26 00:00:00-04:00,AMZN,170.4499969482422,167.39999389648438,171.42250061035156,166.5469970703125,97614000
+2021-04-27 00:00:00-04:00,AMZN,170.8715057373047,172.17349243164062,173.0,169.90049743652344,76542000
+2021-04-28 00:00:00-04:00,AMZN,172.9250030517578,171.74000549316406,174.49400329589844,171.25,92638000
+2021-04-29 00:00:00-04:00,AMZN,173.5655059814453,175.2550048828125,175.72250366210938,171.75,153648000
+2021-04-30 00:00:00-04:00,AMZN,173.37100219726562,176.25599670410156,177.6999969482422,173.125,140186000
+2021-05-03 00:00:00-04:00,AMZN,169.32449340820312,174.2364959716797,174.33250427246094,168.63499450683594,117510000
+2021-05-04 00:00:00-04:00,AMZN,165.593505859375,167.8094940185547,168.3990020751953,163.60650634765625,108788000
+2021-05-05 00:00:00-04:00,AMZN,163.52699279785156,166.9429931640625,167.73500061035156,163.21800231933594,74226000
+2021-05-06 00:00:00-04:00,AMZN,165.31849670410156,163.5,165.72000122070312,162.36000061035156,88954000
+2021-05-07 00:00:00-04:00,AMZN,164.58050537109375,165.95449829101562,166.54449462890625,164.45350646972656,94206000
+2021-05-10 00:00:00-04:00,AMZN,159.52450561523438,164.11599731445312,164.14999389648438,159.5,116772000
+2021-05-11 00:00:00-04:00,AMZN,161.19549560546875,156.81399536132812,161.89999389648438,156.36849975585938,92396000
+2021-05-12 00:00:00-04:00,AMZN,157.5970001220703,159.25,160.39700317382812,156.65499877929688,98728000
+2021-05-13 00:00:00-04:00,AMZN,158.07350158691406,159.27349853515625,160.19200134277344,156.64999389648438,67018000
+2021-05-14 00:00:00-04:00,AMZN,161.14500427246094,159.2779998779297,161.4429931640625,159.14999389648438,66500000
+2021-05-17 00:00:00-04:00,AMZN,163.51950073242188,162.29649353027344,164.6374969482422,161.72950744628906,74478000
+2021-05-18 00:00:00-04:00,AMZN,161.61399841308594,164.62899780273438,165.60000610351562,161.51849365234375,56568000
+2021-05-19 00:00:00-04:00,AMZN,161.58999633789062,159.75,161.7375030517578,159.1999969482422,53594000
+2021-05-20 00:00:00-04:00,AMZN,162.38400268554688,162.22000122070312,162.98399353027344,161.8090057373047,52664000
+2021-05-21 00:00:00-04:00,AMZN,160.1540069580078,162.5,162.83450317382812,159.85049438476562,82098000
+2021-05-24 00:00:00-04:00,AMZN,162.24949645996094,160.77499389648438,162.8975067138672,160.52499389648438,48456000
+2021-05-25 00:00:00-04:00,AMZN,162.95249938964844,163.33349609375,163.99099731445312,160.68800354003906,65222000
+2021-05-26 00:00:00-04:00,AMZN,163.25799560546875,163.72950744628906,164.7864990234375,162.92550659179688,47680000
+2021-05-27 00:00:00-04:00,AMZN,161.5054931640625,162.8000030517578,163.01800537109375,161.5019989013672,51224000
+2021-05-28 00:00:00-04:00,AMZN,161.15350341796875,162.10000610351562,162.39950561523438,160.98500061035156,46596000
+2021-06-01 00:00:00-04:00,AMZN,160.9324951171875,162.1750030517578,162.5489959716797,160.4530029296875,48600000
+2021-06-02 00:00:00-04:00,AMZN,161.69949340820312,161.15499877929688,161.75,160.39999389648438,40290000
+2021-06-03 00:00:00-04:00,AMZN,159.35049438476562,160.2115020751953,160.7220001220703,159.20150756835938,47966000
+2021-06-04 00:00:00-04:00,AMZN,160.31100463867188,160.60000610351562,161.0500030517578,159.9405059814453,44994000
+2021-06-07 00:00:00-04:00,AMZN,159.90049743652344,159.8665008544922,160.39999389648438,158.61000061035156,44316000
+2021-06-08 00:00:00-04:00,AMZN,163.20550537109375,161.1304931640625,163.97650146484375,160.90049743652344,68334000
+2021-06-09 00:00:00-04:00,AMZN,164.0574951171875,163.64349365234375,164.87899780273438,163.53500366210938,49110000
+2021-06-10 00:00:00-04:00,AMZN,167.4824981689453,164.10049438476562,167.5500030517578,164.0574951171875,69530000
+2021-06-11 00:00:00-04:00,AMZN,167.3415069580078,167.4824981689453,168.32899475097656,166.67250061035156,56348000
+2021-06-14 00:00:00-04:00,AMZN,169.19349670410156,167.3415069580078,169.25,166.77499389648438,51394000
+2021-06-15 00:00:00-04:00,AMZN,169.156494140625,169.1999969482422,169.84950256347656,168.15550231933594,48524000
+2021-06-16 00:00:00-04:00,AMZN,170.7624969482422,169.60000610351562,171.3175048828125,168.02650451660156,84056000
+2021-06-17 00:00:00-04:00,AMZN,174.46200561523438,170.15899658203125,174.86000061035156,170.0500030517578,102730000
+2021-06-18 00:00:00-04:00,AMZN,174.34500122070312,173.99949645996094,175.35000610351562,173.6855010986328,104954000
+2021-06-21 00:00:00-04:00,AMZN,172.697998046875,173.8209991455078,174.10000610351562,171.6999969482422,65542000
+2021-06-22 00:00:00-04:00,AMZN,175.27200317382812,172.9029998779297,176.18899536132812,172.80450439453125,66902000
+2021-06-23 00:00:00-04:00,AMZN,175.1909942626953,175.25,176.0500030517578,174.16000366210938,56266000
+2021-06-24 00:00:00-04:00,AMZN,172.45399475097656,175.3820037841797,176.2429962158203,171.54249572753906,76640000
+2021-06-25 00:00:00-04:00,AMZN,170.072998046875,173.1999969482422,173.24099731445312,169.70899963378906,78820000
+2021-06-28 00:00:00-04:00,AMZN,172.1945037841797,170.8000030517578,172.39999389648438,170.67550659179688,44856000
+2021-06-29 00:00:00-04:00,AMZN,172.40699768066406,171.9409942626953,172.80149841308594,171.15150451660156,41968000
+2021-06-30 00:00:00-04:00,AMZN,172.00799560546875,172.05299377441406,173.5800018310547,171.75,48080000
+2021-07-01 00:00:00-04:00,AMZN,171.64849853515625,171.73049926757812,172.85000610351562,170.4709930419922,40742000
+2021-07-02 00:00:00-04:00,AMZN,175.5489959716797,172.58200073242188,175.58599853515625,171.8459930419922,63388000
+2021-07-06 00:00:00-04:00,AMZN,183.78700256347656,176.5054931640625,184.2740020751953,176.4499969482422,134896000
+2021-07-07 00:00:00-04:00,AMZN,184.82899475097656,185.86900329589844,186.7100067138672,183.94549560546875,106562000
+2021-07-08 00:00:00-04:00,AMZN,186.57049560546875,182.17799377441406,187.99949645996094,181.05599975585938,103612000
+2021-07-09 00:00:00-04:00,AMZN,185.9669952392578,186.12600708007812,187.39999389648438,184.6699981689453,74964000
+2021-07-12 00:00:00-04:00,AMZN,185.92750549316406,187.1999969482422,187.864501953125,184.83949279785156,51432000
+2021-07-13 00:00:00-04:00,AMZN,183.8679962158203,185.10499572753906,188.6540069580078,183.5659942626953,76918000
+2021-07-14 00:00:00-04:00,AMZN,184.08399963378906,185.4425048828125,185.88299560546875,183.04150390625,65932000
+2021-07-15 00:00:00-04:00,AMZN,181.55999755859375,184.7100067138672,184.77000427246094,181.04600524902344,63706000
+2021-07-16 00:00:00-04:00,AMZN,178.68150329589844,181.66549682617188,182.30299377441406,178.5229949951172,80874000
+2021-07-19 00:00:00-04:00,AMZN,177.47950744628906,176.62899780273438,177.510498046875,174.95799255371094,75692000
+2021-07-20 00:00:00-04:00,AMZN,178.6595001220703,178.36599731445312,179.60000610351562,175.89999389648438,65114000
+2021-07-21 00:00:00-04:00,AMZN,179.25999450683594,178.81900024414062,179.32249450683594,177.1820068359375,46380000
+2021-07-22 00:00:00-04:00,AMZN,181.90150451660156,179.3614959716797,182.00100708007812,179.11349487304688,65308000
+2021-07-23 00:00:00-04:00,AMZN,182.83200073242188,182.0,183.3054962158203,181.1020050048828,48726000
+2021-07-26 00:00:00-04:00,AMZN,184.99099731445312,183.6584930419922,185.60400390625,182.3625030517578,58002000
+2021-07-27 00:00:00-04:00,AMZN,181.3195037841797,184.9250030517578,184.9250030517578,179.3074951171875,82638000
+2021-07-28 00:00:00-04:00,AMZN,181.51600646972656,181.68899536132812,182.92100524902344,180.0500030517578,59988000
+2021-07-29 00:00:00-04:00,AMZN,179.99600219726562,181.3874969482422,181.8975067138672,179.00050354003906,110400000
+2021-07-30 00:00:00-04:00,AMZN,166.37950134277344,167.3975067138672,168.40699768066406,165.3489990234375,199312000
+2021-08-02 00:00:00-04:00,AMZN,166.57400512695312,167.65499877929688,167.9459991455078,165.85000610351562,67078000
+2021-08-03 00:00:00-04:00,AMZN,168.31199645996094,167.03599548339844,169.5500030517578,164.98849487304688,83146000
+2021-08-04 00:00:00-04:00,AMZN,167.73599243164062,168.96749877929688,169.44400024414062,167.2779998779297,43678000
+2021-08-05 00:00:00-04:00,AMZN,168.79949951171875,167.81100463867188,169.4499969482422,167.04600524902344,48670000
+2021-08-06 00:00:00-04:00,AMZN,167.2469940185547,168.75,168.75,166.45199584960938,52752000
+2021-08-09 00:00:00-04:00,AMZN,167.093505859375,167.1804962158203,167.74400329589844,166.42599487304688,42964000
+2021-08-10 00:00:00-04:00,AMZN,166.03399658203125,167.25050354003906,167.89999389648438,165.75,48252000
+2021-08-11 00:00:00-04:00,AMZN,164.60549926757812,166.57249450683594,166.88499450683594,163.88949584960938,58944000
+2021-08-12 00:00:00-04:00,AMZN,165.1750030517578,164.5,165.72549438476562,163.48350524902344,46282000
+2021-08-13 00:00:00-04:00,AMZN,164.69850158691406,165.2834930419922,165.30349731445312,164.14999389648438,41134000
+2021-08-16 00:00:00-04:00,AMZN,164.94949340820312,164.14999389648438,165.0,160.55650329589844,66394000
+2021-08-17 00:00:00-04:00,AMZN,162.09800720214844,163.875,164.02450561523438,161.28399658203125,67758000
+2021-08-18 00:00:00-04:00,AMZN,160.06100463867188,162.09950256347656,162.7050018310547,160.0,56086000
+2021-08-19 00:00:00-04:00,AMZN,159.3874969482422,159.7010040283203,161.64999389648438,159.1230010986328,75658000
+2021-08-20 00:00:00-04:00,AMZN,159.99749755859375,160.19349670410156,160.3905029296875,158.78799438476562,67168000
+2021-08-23 00:00:00-04:00,AMZN,163.2935028076172,160.59500122070312,164.0449981689453,160.50050354003906,65362000
+2021-08-24 00:00:00-04:00,AMZN,165.28900146484375,164.0,165.77450561523438,163.72900390625,51036000
+2021-08-25 00:00:00-04:00,AMZN,164.95899963378906,165.49349975585938,166.0500030517578,164.3074951171875,33606000
+2021-08-26 00:00:00-04:00,AMZN,165.8000030517578,164.9499969482422,166.60000610351562,164.8000030517578,41976000
+2021-08-27 00:00:00-04:00,AMZN,167.48150634765625,166.6614990234375,167.61599731445312,165.6875,48048000
+2021-08-30 00:00:00-04:00,AMZN,171.07850646972656,167.8715057373047,172.25,167.76100158691406,63844000
+2021-08-31 00:00:00-04:00,AMZN,173.5395050048828,171.24000549316406,173.62899780273438,169.7794952392578,87128000
+2021-09-01 00:00:00-04:00,AMZN,173.9499969482422,174.82000732421875,176.35000610351562,173.76199340820312,72598000
+2021-09-02 00:00:00-04:00,AMZN,173.156005859375,174.73800659179688,175.59800720214844,172.75,58474000
+2021-09-03 00:00:00-04:00,AMZN,173.90249633789062,172.60000610351562,174.1334991455078,171.82200622558594,51514000
+2021-09-07 00:00:00-04:00,AMZN,175.46449279785156,173.89999389648438,176.4044952392578,173.8470001220703,54758000
+2021-09-08 00:00:00-04:00,AMZN,176.27499389648438,175.58250427246094,177.281494140625,174.7834930419922,61068000
+2021-09-09 00:00:00-04:00,AMZN,174.20799255371094,176.30099487304688,177.49949645996094,174.01849365234375,54384000
+2021-09-10 00:00:00-04:00,AMZN,173.45750427246094,175.0915069580078,175.42250061035156,173.14549255371094,47946000
+2021-09-13 00:00:00-04:00,AMZN,172.85850524902344,174.13999938964844,174.8979949951172,171.89999389648438,51380000
+2021-09-14 00:00:00-04:00,AMZN,172.5,173.77749633789062,174.3404998779297,171.885498046875,38738000
+2021-09-15 00:00:00-04:00,AMZN,173.7895050048828,172.12600708007812,174.27099609375,170.10049438476562,59150000
+2021-09-16 00:00:00-04:00,AMZN,174.41200256347656,172.9980010986328,174.62750244140625,172.3070068359375,51672000
+2021-09-17 00:00:00-04:00,AMZN,173.12600708007812,174.42050170898438,174.87049865722656,172.60650634765625,92332000
+2021-09-20 00:00:00-04:00,AMZN,167.7864990234375,169.8000030517578,170.9499969482422,165.25050354003906,93382000
+2021-09-21 00:00:00-04:00,AMZN,167.18150329589844,168.75,168.98500061035156,166.6195068359375,55618000
+2021-09-22 00:00:00-04:00,AMZN,169.00250244140625,167.5500030517578,169.4499969482422,167.05250549316406,48228000
+2021-09-23 00:00:00-04:00,AMZN,170.8000030517578,169.00250244140625,171.447998046875,169.00250244140625,47588000
+2021-09-24 00:00:00-04:00,AMZN,171.2760009765625,170.10049438476562,171.46299743652344,169.6699981689453,42324000
+2021-09-27 00:00:00-04:00,AMZN,170.2899932861328,168.5749969482422,170.77850341796875,166.98049926757812,72690000
+2021-09-28 00:00:00-04:00,AMZN,165.79800415039062,167.885498046875,168.45950317382812,164.5050048828125,88616000
+2021-09-29 00:00:00-04:00,AMZN,165.05599975585938,166.10549926757812,167.56500244140625,164.89349365234375,51246000
+2021-09-30 00:00:00-04:00,AMZN,164.2519989013672,165.8000030517578,166.3925018310547,163.69949340820312,56848000
+2021-10-01 00:00:00-04:00,AMZN,164.16299438476562,164.45050048828125,165.45849609375,162.7969970703125,56712000
+2021-10-04 00:00:00-04:00,AMZN,159.48899841308594,163.96949768066406,163.99949645996094,158.8125,90462000
+2021-10-05 00:00:00-04:00,AMZN,161.0500030517578,160.22500610351562,163.0364990234375,160.1230010986328,65384000
+2021-10-06 00:00:00-04:00,AMZN,163.10049438476562,160.67649841308594,163.2169952392578,159.93099975585938,50660000
+2021-10-07 00:00:00-04:00,AMZN,165.1215057373047,164.57699584960938,166.28750610351562,164.1529998779297,48182000
+2021-10-08 00:00:00-04:00,AMZN,164.43099975585938,165.85000610351562,166.07150268554688,164.41000366210938,39964000
+2021-10-11 00:00:00-04:00,AMZN,162.31500244140625,163.75,164.62950134277344,161.90499877929688,40684000
+2021-10-12 00:00:00-04:00,AMZN,162.3665008544922,162.85000610351562,163.37649536132812,161.81399536132812,36392000
+2021-10-13 00:00:00-04:00,AMZN,164.21400451660156,163.48550415039062,164.41900634765625,163.05450439453125,48402000
+2021-10-14 00:00:00-04:00,AMZN,164.9929962158203,165.12249755859375,165.6300048828125,164.53900146484375,42190000
+2021-10-15 00:00:00-04:00,AMZN,170.4510040283203,165.5709991455078,170.52099609375,165.1999969482422,103598000
+2021-10-18 00:00:00-04:00,AMZN,172.33700561523438,169.41799926757812,172.45849609375,169.2550048828125,63482000
+2021-10-19 00:00:00-04:00,AMZN,172.20750427246094,171.71449279785156,172.7344970703125,171.10000610351562,47722000
+2021-10-20 00:00:00-04:00,AMZN,170.7530059814453,172.63299560546875,173.14300537109375,170.01849365234375,42796000
+2021-10-21 00:00:00-04:00,AMZN,171.75050354003906,170.71249389648438,172.01400756835938,170.14999389648438,37628000
+2021-10-22 00:00:00-04:00,AMZN,166.77749633789062,171.0500030517578,171.49200439453125,166.56500244140625,62782000
+2021-10-25 00:00:00-04:00,AMZN,166.01849365234375,166.75,167.38999938964844,164.88499450683594,44520000
+2021-10-26 00:00:00-04:00,AMZN,168.80349731445312,167.47549438476562,170.80599975585938,167.19900512695312,53966000
+2021-10-27 00:00:00-04:00,AMZN,169.62449645996094,169.39999389648438,171.85000610351562,168.57249450683594,54044000
+2021-10-28 00:00:00-04:00,AMZN,172.32850646972656,170.10499572753906,173.9499969482422,169.3000030517578,114174000
+2021-10-29 00:00:00-04:00,AMZN,168.6215057373047,165.00100708007812,168.74099731445312,163.66600036621094,129722000
+2021-11-01 00:00:00-04:00,AMZN,165.90550231933594,168.08999633789062,168.79299926757812,164.6009979248047,72178000
+2021-11-02 00:00:00-04:00,AMZN,165.6374969482422,165.75050354003906,166.55599975585938,164.17750549316406,52552000
+2021-11-03 00:00:00-04:00,AMZN,169.1999969482422,165.4499969482422,169.74600219726562,164.87600708007812,67944000
+2021-11-04 00:00:00-04:00,AMZN,173.85000610351562,168.5,174.93150329589844,168.25,107060000
+2021-11-05 00:00:00-04:00,AMZN,175.94949340820312,173.85000610351562,178.3125,173.8489990234375,99940000
+2021-11-08 00:00:00-05:00,AMZN,174.44900512695312,176.16200256347656,178.9499969482422,174.39300537109375,61480000
+2021-11-09 00:00:00-05:00,AMZN,178.81149291992188,175.7624969482422,179.68850708007812,175.07150268554688,85898000
+2021-11-10 00:00:00-05:00,AMZN,174.1024932861328,178.19349670410156,180.2725067138672,173.1544952392578,80548000
+2021-11-11 00:00:00-05:00,AMZN,173.625,175.64999389648438,177.16200256347656,173.37350463867188,45288000
+2021-11-12 00:00:00-05:00,AMZN,176.25750732421875,174.25,177.0364990234375,172.3524932861328,53788000
+2021-11-15 00:00:00-05:00,AMZN,177.28399658203125,176.85000610351562,179.69400024414062,176.29049682617188,58594000
+2021-11-16 00:00:00-05:00,AMZN,177.03500366210938,176.9499969482422,178.8249969482422,176.25750732421875,44342000
+2021-11-17 00:00:00-05:00,AMZN,177.4499969482422,178.23599243164062,179.3625030517578,177.2675018310547,51206000
+2021-11-18 00:00:00-05:00,AMZN,184.80299377441406,178.3175048828125,185.2100067138672,178.0500030517578,114070000
+2021-11-19 00:00:00-05:00,AMZN,183.82850646972656,185.63450622558594,188.1074981689453,183.78599548339844,98734000
+2021-11-22 00:00:00-05:00,AMZN,178.6284942626953,183.81900024414062,185.67300415039062,178.375,96844000
+2021-11-23 00:00:00-05:00,AMZN,179.0019989013672,179.2519989013672,181.05250549316406,176.385498046875,73804000
+2021-11-24 00:00:00-05:00,AMZN,179.02049255371094,178.1334991455078,180.6820068359375,176.84249877929688,46560000
+2021-11-26 00:00:00-05:00,AMZN,175.22799682617188,180.10499572753906,181.6750030517578,175.20750427246094,59826000
+2021-11-29 00:00:00-05:00,AMZN,178.07850646972656,177.3820037841797,179.8000030517578,176.5749969482422,65312000
+2021-11-30 00:00:00-05:00,AMZN,175.35350036621094,178.1750030517578,179.2884979248047,174.60049438476562,80022000
+2021-12-01 00:00:00-05:00,AMZN,172.18600463867188,177.25,177.99400329589844,172.0800018310547,74916000
+2021-12-02 00:00:00-05:00,AMZN,171.8679962158203,173.0,174.63499450683594,171.1875,64726000
+2021-12-03 00:00:00-05:00,AMZN,169.489501953125,172.75,173.49349975585938,166.92999267578125,80712000
+2021-12-06 00:00:00-05:00,AMZN,171.36849975585938,169.64999389648438,173.69549560546875,166.9344940185547,68860000
+2021-12-07 00:00:00-05:00,AMZN,176.1645050048828,174.60000610351562,177.49949645996094,173.33450317382812,66410000
+2021-12-08 00:00:00-05:00,AMZN,176.1580047607422,176.15049743652344,177.17999267578125,174.75050354003906,45254000
+2021-12-09 00:00:00-05:00,AMZN,174.17100524902344,175.75,176.96949768066406,174.13949584960938,46062000
+2021-12-10 00:00:00-05:00,AMZN,172.21200561523438,175.41700744628906,175.927001953125,170.5,60690000
+2021-12-13 00:00:00-05:00,AMZN,169.5675048828125,172.0,172.10000610351562,169.1300048828125,62170000
+2021-12-14 00:00:00-05:00,AMZN,169.0915069580078,167.5500030517578,169.49899291992188,166.44000244140625,55976000
+2021-12-15 00:00:00-05:00,AMZN,173.31500244140625,168.59800720214844,173.60000610351562,165.19500732421875,75794000
+2021-12-16 00:00:00-05:00,AMZN,168.87100219726562,173.36849975585938,174.16600036621094,168.16050720214844,60876000
+2021-12-17 00:00:00-05:00,AMZN,170.0175018310547,167.7104949951172,170.89849853515625,165.61349487304688,85542000
+2021-12-20 00:00:00-05:00,AMZN,167.07899475097656,166.85000610351562,167.87449645996094,165.60000610351562,57372000
+2021-12-21 00:00:00-05:00,AMZN,170.41700744628906,167.85049438476562,170.7165069580078,165.6475067138672,55956000
+2021-12-22 00:00:00-05:00,AMZN,171.03700256347656,169.27000427246094,172.0500030517578,168.50050354003906,55036000
+2021-12-23 00:00:00-05:00,AMZN,171.06849670410156,170.42799377441406,171.97500610351562,170.14999389648438,36788000
+2021-12-27 00:00:00-05:00,AMZN,169.66949462890625,171.03700256347656,172.9429931640625,169.2154998779297,58688000
+2021-12-28 00:00:00-05:00,AMZN,170.66099548339844,170.1824951171875,172.17599487304688,169.135498046875,54638000
+2021-12-29 00:00:00-05:00,AMZN,169.2010040283203,170.83999633789062,171.21200561523438,168.60049438476562,35754000
+2021-12-30 00:00:00-05:00,AMZN,168.64450073242188,169.6999969482422,170.88800048828125,168.5240020751953,37584000
+2021-12-31 00:00:00-05:00,AMZN,166.7169952392578,168.95599365234375,169.35000610351562,166.55850219726562,47830000
+2022-01-03 00:00:00-05:00,AMZN,170.4044952392578,167.5500030517578,170.70350646972656,166.16050720214844,63520000
+2022-01-04 00:00:00-05:00,AMZN,167.52200317382812,170.43800354003906,171.39999389648438,166.34950256347656,70726000
+2022-01-05 00:00:00-05:00,AMZN,164.35699462890625,166.88299560546875,167.12649536132812,164.35699462890625,64302000
+2022-01-06 00:00:00-05:00,AMZN,163.25399780273438,163.45050048828125,164.8000030517578,161.93699645996094,51958000
+2022-01-07 00:00:00-05:00,AMZN,162.5540008544922,163.83900451660156,165.24349975585938,162.031005859375,46606000
+2022-01-10 00:00:00-05:00,AMZN,161.48599243164062,160.5854949951172,161.6614990234375,156.30450439453125,87798000
+2022-01-11 00:00:00-05:00,AMZN,165.36199951171875,161.5,166.35000610351562,160.70150756835938,62806000
+2022-01-12 00:00:00-05:00,AMZN,165.20700073242188,166.5749969482422,166.8780059814453,164.41700744628906,50030000
+2022-01-13 00:00:00-05:00,AMZN,161.21400451660156,165.25050354003906,166.22149658203125,161.09100341796875,52188000
+2022-01-14 00:00:00-05:00,AMZN,162.13800048828125,160.14999389648438,162.25,159.80050659179688,45974000
+2022-01-18 00:00:00-05:00,AMZN,158.91749572753906,159.10499572753906,159.7344970703125,157.6645050048828,67292000
+2022-01-19 00:00:00-05:00,AMZN,156.2989959716797,158.76199340820312,159.25,156.25,53242000
+2022-01-20 00:00:00-05:00,AMZN,151.66749572753906,156.76600646972656,158.0,151.3509979248047,71974000
+2022-01-21 00:00:00-05:00,AMZN,142.64300537109375,149.9499969482422,150.89999389648438,142.07049560546875,163972000
+2022-01-24 00:00:00-05:00,AMZN,144.54400634765625,139.0,144.94500732421875,135.3520050048828,155624000
+2022-01-25 00:00:00-05:00,AMZN,139.98599243164062,142.24249267578125,143.60000610351562,138.14500427246094,90824000
+2022-01-26 00:00:00-05:00,AMZN,138.87249755859375,144.75,145.18499755859375,137.31849670410156,95602000
+2022-01-27 00:00:00-05:00,AMZN,139.6374969482422,140.8000030517578,144.24349975585938,139.35000610351562,77516000
+2022-01-28 00:00:00-05:00,AMZN,143.97799682617188,140.86050415039062,143.9980010986328,137.92950439453125,74392000
+2022-01-31 00:00:00-05:00,AMZN,149.57350158691406,144.75,150.36050415039062,144.30050659179688,78308000
+2022-02-01 00:00:00-05:00,AMZN,151.19349670410156,150.0,151.70799255371094,147.62750244140625,59220000
+2022-02-02 00:00:00-05:00,AMZN,150.6125030517578,155.05050659179688,155.0749969482422,148.86349487304688,87330000
+2022-02-03 00:00:00-05:00,AMZN,138.8455047607422,141.7375030517578,144.24749755859375,138.33299255371094,225532000
+2022-02-04 00:00:00-05:00,AMZN,157.63949584960938,155.60650634765625,161.1999969482422,150.60800170898438,253456000
+2022-02-07 00:00:00-05:00,AMZN,157.9355010986328,158.52000427246094,162.6909942626953,157.25,102624000
+2022-02-08 00:00:00-05:00,AMZN,161.4134979248047,156.75050354003906,161.79249572753906,155.55050659179688,76040000
+2022-02-09 00:00:00-05:00,AMZN,161.1894989013672,162.87350463867188,163.83450317382812,160.25,68786000
+2022-02-10 00:00:00-05:00,AMZN,159.0034942626953,158.35000610351562,160.7165069580078,157.75,68268000
+2022-02-11 00:00:00-05:00,AMZN,153.2935028076172,158.13450622558594,159.0,152.73399353027344,77100000
+2022-02-14 00:00:00-05:00,AMZN,155.16700744628906,151.75100708007812,158.44850158691406,151.64999389648438,83230000
+2022-02-15 00:00:00-05:00,AMZN,156.510498046875,157.60549926757812,158.0070037841797,154.6374969482422,56440000
+2022-02-16 00:00:00-05:00,AMZN,158.10049438476562,155.79049682617188,158.83399963378906,154.7344970703125,52704000
+2022-02-17 00:00:00-05:00,AMZN,154.65249633789062,158.14599609375,160.3489990234375,154.5,64032000
+2022-02-18 00:00:00-05:00,AMZN,152.60150146484375,155.49949645996094,155.49949645996094,150.89300537109375,63604000
+2022-02-22 00:00:00-05:00,AMZN,150.19749450683594,150.47850036621094,152.9824981689453,148.48550415039062,66128000
+2022-02-23 00:00:00-05:00,AMZN,144.82699584960938,151.65049743652344,151.76300048828125,144.6510009765625,64244000
+2022-02-24 00:00:00-05:00,AMZN,151.35800170898438,139.83749389648438,151.74899291992188,139.5,100786000
+2022-02-25 00:00:00-05:00,AMZN,153.7884979248047,150.5500030517578,153.99000549316406,149.2135009765625,62396000
+2022-02-28 00:00:00-05:00,AMZN,153.56300354003906,152.4250030517578,154.4499969482422,150.85000610351562,57684000
+2022-03-01 00:00:00-05:00,AMZN,151.14199829101562,152.7324981689453,154.0989990234375,149.9770050048828,44874000
+2022-03-02 00:00:00-05:00,AMZN,152.05250549316406,150.8489990234375,152.99949645996094,148.75,47334000
+2022-03-03 00:00:00-05:00,AMZN,147.89849853515625,153.531494140625,153.9290008544922,146.8560028076172,65198000
+2022-03-04 00:00:00-05:00,AMZN,145.64100646972656,147.15899658203125,147.85000610351562,143.8070068359375,60934000
+2022-03-07 00:00:00-05:00,AMZN,137.4530029296875,145.44349670410156,146.09449768066406,137.41650390625,86934000
+2022-03-08 00:00:00-05:00,AMZN,136.01449584960938,136.68350219726562,140.69949340820312,133.57249450683594,91662000
+2022-03-09 00:00:00-05:00,AMZN,139.2790069580078,139.5,140.25,136.8280029296875,82656000
+2022-03-10 00:00:00-05:00,AMZN,146.8175048828125,145.68499755859375,148.67449951171875,143.97799682617188,135062000
+2022-03-11 00:00:00-05:00,AMZN,145.52450561523438,149.57449340820312,149.6750030517578,145.36900329589844,68900000
+2022-03-14 00:00:00-04:00,AMZN,141.85299682617188,145.9810028076172,147.4499969482422,140.88400268554688,74086000
+2022-03-15 00:00:00-04:00,AMZN,147.3665008544922,142.85000610351562,147.98500061035156,142.0,75584000
+2022-03-16 00:00:00-04:00,AMZN,153.10400390625,148.5,153.14999389648438,147.35350036621094,84958000
+2022-03-17 00:00:00-04:00,AMZN,157.23899841308594,152.6405029296875,157.49850463867188,152.13999938964844,72934000
+2022-03-18 00:00:00-04:00,AMZN,161.25050354003906,156.81300354003906,161.593994140625,156.01100158691406,102962000
+2022-03-21 00:00:00-04:00,AMZN,161.4915008544922,161.12100219726562,163.08399963378906,159.55299377441406,66538000
+2022-03-22 00:00:00-04:00,AMZN,164.88900756835938,161.8054962158203,166.16700744628906,161.69900512695312,64086000
+2022-03-23 00:00:00-04:00,AMZN,163.4080047607422,163.7050018310547,166.3699951171875,162.68699645996094,55812000
+2022-03-24 00:00:00-04:00,AMZN,163.64950561523438,163.74949645996094,164.11849975585938,160.0500030517578,56798000
+2022-03-25 00:00:00-04:00,AMZN,164.77349853515625,164.0,165.36849975585938,162.25,49032000
+2022-03-28 00:00:00-04:00,AMZN,168.99049377441406,164.97500610351562,169.03750610351562,164.89999389648438,59854000
+2022-03-29 00:00:00-04:00,AMZN,169.31500244140625,170.38400268554688,170.8314971923828,167.86849975585938,66154000
+2022-03-30 00:00:00-04:00,AMZN,166.30099487304688,168.50950622558594,168.95050048828125,165.5,56168000
+2022-03-31 00:00:00-04:00,AMZN,162.99749755859375,166.44500732421875,166.4949951171875,162.95350646972656,59966000
+2022-04-01 00:00:00-04:00,AMZN,163.55999755859375,164.14950561523438,165.82699584960938,162.3195037841797,57090000
+2022-04-04 00:00:00-04:00,AMZN,168.34649658203125,164.125,168.39450073242188,163.20550537109375,49882000
+2022-04-05 00:00:00-04:00,AMZN,164.05499267578125,167.7415008544922,168.11050415039062,163.26600646972656,53728000
+2022-04-06 00:00:00-04:00,AMZN,158.75599670410156,161.65049743652344,162.1999969482422,157.25450134277344,79056000
+2022-04-07 00:00:00-04:00,AMZN,157.7845001220703,158.39999389648438,160.07899475097656,154.51150512695312,68136000
+2022-04-08 00:00:00-04:00,AMZN,154.4604949951172,156.75,157.36849975585938,154.2310028076172,46002000
+2022-04-11 00:00:00-04:00,AMZN,151.1219940185547,152.71299743652344,154.13650512695312,150.5345001220703,52112000
+2022-04-12 00:00:00-04:00,AMZN,150.78750610351562,153.6925048828125,155.0989990234375,150.38299560546875,55178000
+2022-04-13 00:00:00-04:00,AMZN,155.54100036621094,150.01849365234375,156.02499389648438,149.60000610351562,53390000
+2022-04-14 00:00:00-04:00,AMZN,151.7064971923828,155.38999938964844,155.89700317382812,151.4720001220703,51598000
+2022-04-18 00:00:00-04:00,AMZN,152.78500366210938,151.52349853515625,154.0395050048828,150.25050354003906,46514000
+2022-04-19 00:00:00-04:00,AMZN,158.11549377441406,152.0294952392578,158.6490020751953,151.55050659179688,54926000
+2022-04-20 00:00:00-04:00,AMZN,153.9980010986328,157.6024932861328,157.6024932861328,153.60350036621094,59630000
+2022-04-21 00:00:00-04:00,AMZN,148.29600524902344,154.71400451660156,156.73800659179688,147.58949279785156,63970000
+2022-04-22 00:00:00-04:00,AMZN,144.35000610351562,148.25,149.61500549316406,143.69749450683594,73078000
+2022-04-25 00:00:00-04:00,AMZN,146.07400512695312,144.0229949951172,146.22149658203125,142.30650329589844,61874000
+2022-04-26 00:00:00-04:00,AMZN,139.39100646972656,144.8000030517578,144.8560028076172,138.92950439453125,77530000
+2022-04-27 00:00:00-04:00,AMZN,138.16700744628906,140.19149780273438,141.94850158691406,135.7834930419922,71336000
+2022-04-28 00:00:00-04:00,AMZN,144.59649658203125,142.17799377441406,145.9375,140.3000030517578,117316000
+2022-04-29 00:00:00-04:00,AMZN,124.28150177001953,129.8489990234375,130.76100158691406,121.625,272662000
+2022-05-02 00:00:00-04:00,AMZN,124.5,122.4010009765625,124.66799926757812,118.375,148788000
+2022-05-03 00:00:00-04:00,AMZN,124.25350189208984,124.05349731445312,126.22049713134766,122.82499694824219,79134000
+2022-05-04 00:00:00-04:00,AMZN,125.92849731445312,123.5999984741211,126.0,119.18299865722656,110746000
+2022-05-05 00:00:00-04:00,AMZN,116.40699768066406,123.0,123.4990005493164,115.07250213623047,144392000
+2022-05-06 00:00:00-04:00,AMZN,114.77249908447266,114.8499984741211,119.05049896240234,113.08149719238281,124260000
+2022-05-09 00:00:00-04:00,AMZN,108.78900146484375,111.3125,114.0,107.95700073242188,128124000
+2022-05-10 00:00:00-04:00,AMZN,108.85900115966797,111.25,112.64250183105469,107.1709976196289,105434000
+2022-05-11 00:00:00-04:00,AMZN,105.37200164794922,108.10350036621094,110.15599822998047,104.42849731445312,109704000
+2022-05-12 00:00:00-04:00,AMZN,106.93049621582031,102.75,110.78050231933594,102.40550231933594,132026000
+2022-05-13 00:00:00-04:00,AMZN,113.05500030517578,109.06900024414062,113.18399810791016,107.80000305175781,93684000
+2022-05-16 00:00:00-04:00,AMZN,110.81050109863281,113.0999984741211,113.99250030517578,110.35399627685547,74566000
+2022-05-17 00:00:00-04:00,AMZN,115.36849975585938,113.2750015258789,115.80000305175781,111.27649688720703,76448000
+2022-05-18 00:00:00-04:00,AMZN,107.11250305175781,111.43949890136719,112.85299682617188,106.2490005493164,108380000
+2022-05-19 00:00:00-04:00,AMZN,107.31900024414062,106.28050231933594,110.03399658203125,106.19300079345703,88142000
+2022-05-20 00:00:00-04:00,AMZN,107.59100341796875,109.56849670410156,109.89800262451172,105.0094985961914,99500000
+2022-05-23 00:00:00-04:00,AMZN,107.55699920654297,108.46099853515625,108.81900024414062,103.94999694824219,107798000
+2022-05-24 00:00:00-04:00,AMZN,104.0999984741211,104.0250015258789,105.4000015258789,101.26000213623047,102934000
+2022-05-25 00:00:00-04:00,AMZN,106.7750015258789,103.65550231933594,108.17500305175781,103.6500015258789,93120000
+2022-05-26 00:00:00-04:00,AMZN,111.07749938964844,107.97000122070312,112.66549682617188,107.45349884033203,93002000
+2022-05-27 00:00:00-04:00,AMZN,115.14649963378906,113.55000305175781,115.18699645996094,112.62799835205078,93660000
+2022-05-31 00:00:00-04:00,AMZN,120.20950317382812,116.27999877929688,121.99449920654297,115.67500305175781,144634000
+2022-06-01 00:00:00-04:00,AMZN,121.68399810791016,122.25599670410156,125.17900085449219,120.62249755859375,127528000
+2022-06-02 00:00:00-04:00,AMZN,125.51100158691406,121.68399810791016,125.61000061035156,120.04499816894531,100560000
+2022-06-03 00:00:00-04:00,AMZN,122.3499984741211,124.19999694824219,124.4000015258789,121.04650115966797,97604000
+2022-06-06 00:00:00-04:00,AMZN,124.79000091552734,125.25,128.99000549316406,123.80999755859375,135269000
+2022-06-07 00:00:00-04:00,AMZN,123.0,122.01000213623047,124.0999984741211,120.62999725341797,85156700
+2022-06-08 00:00:00-04:00,AMZN,121.18000030517578,122.61000061035156,123.75,120.75,64926600
+2022-06-09 00:00:00-04:00,AMZN,116.1500015258789,119.98999786376953,121.30000305175781,116.0999984741211,67029800
+2022-06-10 00:00:00-04:00,AMZN,109.6500015258789,113.41999816894531,114.5,109.05000305175781,87266000
+2022-06-13 00:00:00-04:00,AMZN,103.66999816894531,104.19000244140625,106.54000091552734,101.86000061035156,99277700
+2022-06-14 00:00:00-04:00,AMZN,102.30999755859375,104.19000244140625,104.87999725341797,101.43000030517578,69728800
+2022-06-15 00:00:00-04:00,AMZN,107.66999816894531,103.86000061035156,109.05999755859375,103.52999877929688,85011100
+2022-06-16 00:00:00-04:00,AMZN,103.66000366210938,104.47000122070312,104.58000183105469,102.01000213623047,82186300
+2022-06-17 00:00:00-04:00,AMZN,106.22000122070312,102.80000305175781,106.9800033569336,102.51000213623047,99772100
+2022-06-21 00:00:00-04:00,AMZN,108.68000030517578,108.19999694824219,111.62999725341797,103.55999755859375,70901200
+2022-06-22 00:00:00-04:00,AMZN,108.94999694824219,107.43000030517578,112.12999725341797,107.0199966430664,60040100
+2022-06-23 00:00:00-04:00,AMZN,112.44000244140625,110.38999938964844,113.0,107.93000030517578,64345300
+2022-06-24 00:00:00-04:00,AMZN,116.45999908447266,112.37999725341797,116.70999908447266,111.43000030517578,69867600
+2022-06-27 00:00:00-04:00,AMZN,113.22000122070312,117.08999633789062,117.9800033569336,112.69999694824219,62133200
+2022-06-28 00:00:00-04:00,AMZN,107.4000015258789,113.5,114.8499984741211,107.04000091552734,74942900
+2022-06-29 00:00:00-04:00,AMZN,108.91999816894531,107.37999725341797,110.98999786376953,106.91000366210938,66375300
+2022-06-30 00:00:00-04:00,AMZN,106.20999908447266,108.11000061035156,108.18000030517578,102.5199966430664,97679400
+2022-07-01 00:00:00-04:00,AMZN,109.55999755859375,106.29000091552734,109.75,105.8499984741211,73021200
+2022-07-05 00:00:00-04:00,AMZN,113.5,107.5999984741211,114.08000183105469,106.31999969482422,76583700
+2022-07-06 00:00:00-04:00,AMZN,114.33000183105469,113.20999908447266,115.4800033569336,112.01000213623047,66958900
+2022-07-07 00:00:00-04:00,AMZN,116.33000183105469,113.8499984741211,116.98999786376953,113.48999786376953,57872300
+2022-07-08 00:00:00-04:00,AMZN,115.54000091552734,114.5999984741211,116.58000183105469,113.69000244140625,45719700
+2022-07-11 00:00:00-04:00,AMZN,111.75,114.08000183105469,114.30000305175781,110.87000274658203,53487600
+2022-07-12 00:00:00-04:00,AMZN,109.22000122070312,112.16000366210938,113.2300033569336,108.33999633789062,54280300
+2022-07-13 00:00:00-04:00,AMZN,110.4000015258789,107.02999877929688,111.77999877929688,106.01000213623047,61353800
+2022-07-14 00:00:00-04:00,AMZN,110.62999725341797,110.23999786376953,111.18000030517578,107.58000183105469,51163100
+2022-07-15 00:00:00-04:00,AMZN,113.55000305175781,112.5,115.58999633789062,111.58999633789062,84317800
+2022-07-18 00:00:00-04:00,AMZN,113.76000213623047,115.0,117.23999786376953,113.1500015258789,59115400
+2022-07-19 00:00:00-04:00,AMZN,118.20999908447266,115.69999694824219,118.94999694824219,114.02999877929688,60990000
+2022-07-20 00:00:00-04:00,AMZN,122.7699966430664,118.62000274658203,123.4800033569336,118.31999969482422,71268300
+2022-07-21 00:00:00-04:00,AMZN,124.62999725341797,123.19999694824219,124.8499984741211,121.26000213623047,60239900
+2022-07-22 00:00:00-04:00,AMZN,122.41999816894531,125.01000213623047,125.5,121.3499984741211,51463800
+2022-07-25 00:00:00-04:00,AMZN,121.13999938964844,122.69999694824219,123.63999938964844,120.02999877929688,50221300
+2022-07-26 00:00:00-04:00,AMZN,114.80999755859375,115.79000091552734,118.1500015258789,114.52999877929688,67075100
+2022-07-27 00:00:00-04:00,AMZN,120.97000122070312,117.30999755859375,121.9000015258789,117.16000366210938,61582000
+2022-07-28 00:00:00-04:00,AMZN,122.27999877929688,121.56999969482422,122.83999633789062,118.08000183105469,82245500
+2022-07-29 00:00:00-04:00,AMZN,134.9499969482422,134.89999389648438,137.64999389648438,132.41000366210938,148892900
+2022-08-01 00:00:00-04:00,AMZN,135.38999938964844,134.9600067138672,138.8300018310547,133.50999450683594,76846900
+2022-08-02 00:00:00-04:00,AMZN,134.16000366210938,134.72000122070312,137.44000244140625,134.08999633789062,61922400
+2022-08-03 00:00:00-04:00,AMZN,139.52000427246094,136.2100067138672,140.49000549316406,136.0500030517578,71827800
+2022-08-04 00:00:00-04:00,AMZN,142.57000732421875,140.5800018310547,143.55999755859375,139.5500030517578,70585000
+2022-08-05 00:00:00-04:00,AMZN,140.8000030517578,140.10000610351562,142.86000061035156,139.60000610351562,50686900
+2022-08-08 00:00:00-04:00,AMZN,139.41000366210938,142.0500030517578,144.22999572753906,138.2899932861328,52229000
+2022-08-09 00:00:00-04:00,AMZN,137.8300018310547,138.0500030517578,138.9499969482422,136.2100067138672,40434700
+2022-08-10 00:00:00-04:00,AMZN,142.69000244140625,142.89999389648438,144.60000610351562,141.00999450683594,54773800
+2022-08-11 00:00:00-04:00,AMZN,140.63999938964844,143.86000061035156,144.49000549316406,139.75999450683594,44867300
+2022-08-12 00:00:00-04:00,AMZN,143.5500030517578,142.0500030517578,143.57000732421875,140.1199951171875,47643500
+2022-08-15 00:00:00-04:00,AMZN,143.17999267578125,142.8000030517578,143.75999450683594,141.49000549316406,39014600
+2022-08-16 00:00:00-04:00,AMZN,144.77999877929688,143.91000366210938,146.57000732421875,142.0,59102900
+2022-08-17 00:00:00-04:00,AMZN,142.10000610351562,142.69000244140625,143.3800048828125,140.77999877929688,48149800
+2022-08-18 00:00:00-04:00,AMZN,142.3000030517578,141.32000732421875,142.77000427246094,140.3800048828125,37458700
+2022-08-19 00:00:00-04:00,AMZN,138.22999572753906,140.47000122070312,141.11000061035156,137.91000366210938,47792800
+2022-08-22 00:00:00-04:00,AMZN,133.22000122070312,135.72000122070312,136.32000732421875,132.85000610351562,50461500
+2022-08-23 00:00:00-04:00,AMZN,133.6199951171875,133.41000366210938,134.99000549316406,132.9499969482422,36252100
+2022-08-24 00:00:00-04:00,AMZN,133.8000030517578,132.75,135.47000122070312,132.10000610351562,38627000
+2022-08-25 00:00:00-04:00,AMZN,137.27999877929688,135.25999450683594,137.4199981689453,134.27999877929688,37496300
+2022-08-26 00:00:00-04:00,AMZN,130.75,136.5500030517578,137.8300018310547,130.5,53322700
+2022-08-29 00:00:00-04:00,AMZN,129.7899932861328,129.89999389648438,131.9499969482422,128.77000427246094,48101600
+2022-08-30 00:00:00-04:00,AMZN,128.72999572753906,131.25,132.07000732421875,126.8499984741211,49203000
+2022-08-31 00:00:00-04:00,AMZN,126.7699966430664,129.4499969482422,130.58999633789062,126.73999786376953,53648700
+2022-09-01 00:00:00-04:00,AMZN,127.81999969482422,126.0,128.02000427246094,123.66000366210938,56636100
+2022-09-02 00:00:00-04:00,AMZN,127.51000213623047,129.5,131.3800048828125,126.38999938964844,57429800
+2022-09-06 00:00:00-04:00,AMZN,126.11000061035156,127.91999816894531,128.6199951171875,124.73999786376953,43888600
+2022-09-07 00:00:00-04:00,AMZN,129.47999572753906,126.12000274658203,129.82000732421875,125.4000015258789,47900300
+2022-09-08 00:00:00-04:00,AMZN,129.82000732421875,127.72000122070312,130.27999877929688,127.0999984741211,43988500
+2022-09-09 00:00:00-04:00,AMZN,133.27000427246094,130.91000366210938,133.69000244140625,130.75999450683594,49387600
+2022-09-12 00:00:00-04:00,AMZN,136.4499969482422,134.10000610351562,136.49000549316406,134.0,53826900
+2022-09-13 00:00:00-04:00,AMZN,126.81999969482422,131.00999450683594,131.39999389648438,126.2699966430664,72694000
+2022-09-14 00:00:00-04:00,AMZN,128.5500030517578,127.36000061035156,128.83999633789062,126.33000183105469,45316800
+2022-09-15 00:00:00-04:00,AMZN,126.27999877929688,127.37999725341797,130.3699951171875,125.5,52887200
+2022-09-16 00:00:00-04:00,AMZN,123.52999877929688,122.77999877929688,123.87000274658203,120.69999694824219,115667800
+2022-09-19 00:00:00-04:00,AMZN,124.66000366210938,122.16000366210938,124.70999908447266,121.80000305175781,47279700
+2022-09-20 00:00:00-04:00,AMZN,122.19000244140625,123.3499984741211,124.4000015258789,121.13999938964844,47698400
+2022-09-21 00:00:00-04:00,AMZN,118.54000091552734,122.48999786376953,123.76000213623047,118.44999694824219,58498900
+2022-09-22 00:00:00-04:00,AMZN,117.30999755859375,117.08000183105469,118.79000091552734,116.26000213623047,55229200
+2022-09-23 00:00:00-04:00,AMZN,113.77999877929688,116.0,116.05000305175781,112.05999755859375,65126700
+2022-09-26 00:00:00-04:00,AMZN,115.1500015258789,113.30000305175781,117.33999633789062,113.12999725341797,62723300
+2022-09-27 00:00:00-04:00,AMZN,114.41000366210938,117.19999694824219,118.31999969482422,113.05000305175781,60094700
+2022-09-28 00:00:00-04:00,AMZN,118.01000213623047,114.37999725341797,118.69999694824219,113.80000305175781,55763800
+2022-09-29 00:00:00-04:00,AMZN,114.80000305175781,115.5999984741211,116.06999969482422,113.05999755859375,58969700
+2022-09-30 00:00:00-04:00,AMZN,113.0,114.08000183105469,116.91999816894531,112.83999633789062,59479600
+2022-10-03 00:00:00-04:00,AMZN,115.87999725341797,113.58000183105469,116.91000366210938,112.44999694824219,50941900
+2022-10-04 00:00:00-04:00,AMZN,121.08999633789062,119.88999938964844,123.0,119.79000091552734,62812600
+2022-10-05 00:00:00-04:00,AMZN,120.94999694824219,118.58000183105469,121.75,117.69000244140625,48217500
+2022-10-06 00:00:00-04:00,AMZN,120.30000305175781,120.7699966430664,121.52999877929688,119.5,42253800
+2022-10-07 00:00:00-04:00,AMZN,114.55999755859375,118.0,118.16999816894531,113.87999725341797,54678000
+2022-10-10 00:00:00-04:00,AMZN,113.66999816894531,115.0999984741211,116.25,112.43000030517578,42339700
+2022-10-11 00:00:00-04:00,AMZN,112.20999908447266,112.70999908447266,115.4800033569336,110.38999938964844,56432200
+2022-10-12 00:00:00-04:00,AMZN,112.9000015258789,112.48999786376953,113.83000183105469,111.4000015258789,45728700
+2022-10-13 00:00:00-04:00,AMZN,112.52999877929688,107.87999725341797,113.44000244140625,105.3499984741211,86868100
+2022-10-14 00:00:00-04:00,AMZN,106.9000015258789,114.0999984741211,114.95999908447266,106.5999984741211,67737300
+2022-10-17 00:00:00-04:00,AMZN,113.79000091552734,110.11000061035156,114.19000244140625,110.08999633789062,62782000
+2022-10-18 00:00:00-04:00,AMZN,116.36000061035156,119.05999755859375,119.5199966430664,114.79000091552734,65607400
+2022-10-19 00:00:00-04:00,AMZN,115.06999969482422,114.70999908447266,116.58999633789062,113.22000122070312,47198100
+2022-10-20 00:00:00-04:00,AMZN,115.25,113.83000183105469,118.23999786376953,113.51000213623047,48795100
+2022-10-21 00:00:00-04:00,AMZN,119.31999969482422,114.79000091552734,119.58999633789062,114.5,55660500
+2022-10-24 00:00:00-04:00,AMZN,119.81999969482422,119.9800033569336,120.38999938964844,116.56999969482422,49531500
+2022-10-25 00:00:00-04:00,AMZN,120.5999984741211,119.6500015258789,121.31999969482422,118.94999694824219,50934600
+2022-10-26 00:00:00-04:00,AMZN,115.66000366210938,116.0,119.3499984741211,114.76000213623047,68802300
+2022-10-27 00:00:00-04:00,AMZN,110.95999908447266,113.91999816894531,114.12000274658203,109.7699966430664,129605400
+2022-10-28 00:00:00-04:00,AMZN,103.41000366210938,97.91000366210938,103.95999908447266,97.66000366210938,223133400
+2022-10-31 00:00:00-04:00,AMZN,102.44000244140625,103.55999755859375,104.87000274658203,100.73999786376953,99251400
+2022-11-01 00:00:00-04:00,AMZN,96.79000091552734,103.98999786376953,104.58000183105469,96.05999755859375,153370000
+2022-11-02 00:00:00-04:00,AMZN,92.12000274658203,97.31999969482422,97.73999786376953,92.01000213623047,135761800
+2022-11-03 00:00:00-04:00,AMZN,89.30000305175781,92.47000122070312,93.5,89.0199966430664,136683300
+2022-11-04 00:00:00-04:00,AMZN,90.9800033569336,91.48999786376953,92.44000244140625,88.04000091552734,129101300
+2022-11-07 00:00:00-05:00,AMZN,90.52999877929688,91.94999694824219,92.0999984741211,89.04000091552734,77495700
+2022-11-08 00:00:00-05:00,AMZN,89.9800033569336,90.79000091552734,91.72000122070312,88.2300033569336,88703400
+2022-11-09 00:00:00-05:00,AMZN,86.13999938964844,89.47000122070312,89.4800033569336,85.87000274658203,90796200
+2022-11-10 00:00:00-05:00,AMZN,96.62999725341797,92.94000244140625,98.69000244140625,91.6500015258789,173414900
+2022-11-11 00:00:00-05:00,AMZN,100.79000091552734,97.87999725341797,101.19000244140625,96.66000366210938,111590500
+2022-11-14 00:00:00-05:00,AMZN,98.48999786376953,98.7699966430664,100.12000274658203,97.29000091552734,99533100
+2022-11-15 00:00:00-05:00,AMZN,98.94000244140625,103.20999908447266,103.79000091552734,97.33999633789062,111336300
+2022-11-16 00:00:00-05:00,AMZN,97.12000274658203,96.8499984741211,98.48999786376953,95.54000091552734,87958800
+2022-11-17 00:00:00-05:00,AMZN,94.8499984741211,95.37000274658203,96.97000122070312,94.02999877929688,82617900
+2022-11-18 00:00:00-05:00,AMZN,94.13999938964844,95.94999694824219,95.98999786376953,92.4800033569336,72428200
+2022-11-21 00:00:00-05:00,AMZN,92.45999908447266,93.97000122070312,95.0199966430664,90.58999633789062,84330300
+2022-11-22 00:00:00-05:00,AMZN,93.19999694824219,92.62000274658203,93.3499984741211,90.87000274658203,62192000
+2022-11-23 00:00:00-05:00,AMZN,94.12999725341797,93.23999786376953,94.58000183105469,92.83000183105469,59414700
+2022-11-25 00:00:00-05:00,AMZN,93.41000366210938,93.79000091552734,94.43000030517578,93.06999969482422,35088600
+2022-11-28 00:00:00-05:00,AMZN,93.94999694824219,93.93000030517578,96.4000015258789,93.43000030517578,74943100
+2022-11-29 00:00:00-05:00,AMZN,92.41999816894531,94.04000091552734,94.41000366210938,91.44000244140625,65567300
+2022-11-30 00:00:00-05:00,AMZN,96.54000091552734,92.47000122070312,96.54000091552734,91.52999877929688,102805800
+2022-12-01 00:00:00-05:00,AMZN,95.5,96.98999786376953,97.2300033569336,94.91999816894531,68488000
+2022-12-02 00:00:00-05:00,AMZN,94.12999725341797,94.4800033569336,95.36000061035156,93.77999877929688,72496400
+2022-12-05 00:00:00-05:00,AMZN,91.01000213623047,93.05000305175781,94.05999755859375,90.81999969482422,71535500
+2022-12-06 00:00:00-05:00,AMZN,88.25,90.5,91.04000091552734,87.9000015258789,75503600
+2022-12-07 00:00:00-05:00,AMZN,88.45999908447266,88.33999633789062,89.88999938964844,87.4800033569336,68086900
+2022-12-08 00:00:00-05:00,AMZN,90.3499984741211,89.23999786376953,90.86000061035156,87.87999725341797,73305900
+2022-12-09 00:00:00-05:00,AMZN,89.08999633789062,88.9000015258789,90.30000305175781,88.62999725341797,67398500
+2022-12-12 00:00:00-05:00,AMZN,90.55000305175781,89.20999908447266,90.58000183105469,87.87000274658203,61999800
+2022-12-13 00:00:00-05:00,AMZN,92.48999786376953,95.2300033569336,96.25,90.5199966430664,100212000
+2022-12-14 00:00:00-05:00,AMZN,91.58000183105469,92.5,93.45999908447266,89.87000274658203,70298000
+2022-12-15 00:00:00-05:00,AMZN,88.44999694824219,89.88999938964844,89.97000122070312,87.47000122070312,84802900
+2022-12-16 00:00:00-05:00,AMZN,87.86000061035156,88.2699966430664,89.3499984741211,86.7300033569336,146144100
+2022-12-19 00:00:00-05:00,AMZN,84.91999816894531,87.51000213623047,87.62999725341797,84.51000213623047,83531500
+2022-12-20 00:00:00-05:00,AMZN,85.19000244140625,85.33000183105469,86.61000061035156,84.33000183105469,74348300
+2022-12-21 00:00:00-05:00,AMZN,86.7699966430664,86.18000030517578,87.2300033569336,85.20999908447266,59267200
+2022-12-22 00:00:00-05:00,AMZN,83.79000091552734,85.5199966430664,85.68000030517578,82.25,81431300
+2022-12-23 00:00:00-05:00,AMZN,85.25,83.25,85.77999877929688,82.93000030517578,57433700
+2022-12-27 00:00:00-05:00,AMZN,83.04000091552734,84.97000122070312,85.3499984741211,83.0,57284000
+2022-12-28 00:00:00-05:00,AMZN,81.81999969482422,82.80000305175781,83.4800033569336,81.69000244140625,58228600
+2022-12-29 00:00:00-05:00,AMZN,84.18000030517578,82.87000274658203,84.55000305175781,82.55000305175781,54995900
+2022-12-30 00:00:00-05:00,AMZN,84.0,83.12000274658203,84.05000305175781,82.47000122070312,62401200
+2023-01-03 00:00:00-05:00,AMZN,85.81999969482422,85.45999908447266,86.95999908447266,84.20999908447266,76706000
+2023-01-04 00:00:00-05:00,AMZN,85.13999938964844,86.55000305175781,86.9800033569336,83.36000061035156,68885100
+2023-01-05 00:00:00-05:00,AMZN,83.12000274658203,85.33000183105469,85.41999816894531,83.06999969482422,67930800
+2023-01-06 00:00:00-05:00,AMZN,86.08000183105469,83.02999877929688,86.4000015258789,81.43000030517578,83303400
+2023-01-09 00:00:00-05:00,AMZN,87.36000061035156,87.45999908447266,89.4800033569336,87.08000183105469,65266100
+2023-01-10 00:00:00-05:00,AMZN,89.87000274658203,87.56999969482422,90.19000244140625,87.29000091552734,67756600
+2023-01-11 00:00:00-05:00,AMZN,95.08999633789062,90.93000030517578,95.26000213623047,90.93000030517578,103126200
+2023-01-12 00:00:00-05:00,AMZN,95.2699966430664,96.93000030517578,97.19000244140625,93.5,85254800
+2023-01-13 00:00:00-05:00,AMZN,98.12000274658203,94.18000030517578,98.37000274658203,94.12000274658203,85549400
+2023-01-17 00:00:00-05:00,AMZN,96.05000305175781,98.68000030517578,98.88999938964844,95.7300033569336,72755000
+2023-01-18 00:00:00-05:00,AMZN,95.45999908447266,97.25,99.31999969482422,95.37999725341797,79570400
+2023-01-19 00:00:00-05:00,AMZN,93.68000030517578,94.73999786376953,95.44000244140625,92.86000061035156,69002700
+2023-01-20 00:00:00-05:00,AMZN,97.25,93.86000061035156,97.3499984741211,93.19999694824219,67481500
+2023-01-23 00:00:00-05:00,AMZN,97.5199966430664,97.55999755859375,97.77999877929688,95.86000061035156,76501100
+2023-01-24 00:00:00-05:00,AMZN,96.31999969482422,96.93000030517578,98.08999633789062,96.0,66929500
+2023-01-25 00:00:00-05:00,AMZN,97.18000030517578,92.55999755859375,97.23999786376953,91.5199966430664,94261600
+2023-01-26 00:00:00-05:00,AMZN,99.22000122070312,98.23999786376953,99.48999786376953,96.91999816894531,68523600
+2023-01-27 00:00:00-05:00,AMZN,102.23999786376953,99.52999877929688,103.48999786376953,99.52999877929688,87775600
+2023-01-30 00:00:00-05:00,AMZN,100.55000305175781,101.08999633789062,101.73999786376953,99.01000213623047,70691900
+2023-01-31 00:00:00-05:00,AMZN,103.12999725341797,101.16000366210938,103.3499984741211,101.13999938964844,66527300
+2023-02-01 00:00:00-05:00,AMZN,105.1500015258789,102.52999877929688,106.23999786376953,101.23999786376953,80450100
+2023-02-02 00:00:00-05:00,AMZN,112.91000366210938,110.25,114.0,108.87999725341797,158154200
+2023-02-03 00:00:00-05:00,AMZN,103.38999938964844,105.26000213623047,108.77999877929688,102.5199966430664,144374800
+2023-02-06 00:00:00-05:00,AMZN,102.18000030517578,102.93000030517578,103.94999694824219,100.6500015258789,81945200
+2023-02-07 00:00:00-05:00,AMZN,102.11000061035156,101.16999816894531,102.41000366210938,98.08000183105469,119501300
+2023-02-08 00:00:00-05:00,AMZN,100.05000305175781,102.04000091552734,102.66999816894531,98.77999877929688,75878300
+2023-02-09 00:00:00-05:00,AMZN,98.23999786376953,101.31999969482422,101.77999877929688,97.56999969482422,64622500
+2023-02-10 00:00:00-05:00,AMZN,97.61000061035156,97.55999755859375,98.81999969482422,96.2300033569336,52740100
+2023-02-13 00:00:00-05:00,AMZN,99.54000091552734,97.8499984741211,99.68000030517578,96.91000366210938,52841500
+2023-02-14 00:00:00-05:00,AMZN,99.69999694824219,98.41000366210938,100.91999816894531,97.5199966430664,56202900
+2023-02-15 00:00:00-05:00,AMZN,101.16000366210938,99.08999633789062,101.16999816894531,98.44999694824219,47957600
+2023-02-16 00:00:00-05:00,AMZN,98.1500015258789,99.20999908447266,100.62999725341797,98.0999984741211,56339200
+2023-02-17 00:00:00-05:00,AMZN,97.19999694824219,97.80000305175781,97.94000244140625,95.6500015258789,60029400
+2023-02-21 00:00:00-05:00,AMZN,94.58000183105469,95.33999633789062,95.61000061035156,94.2699966430664,56580400
+2023-02-22 00:00:00-05:00,AMZN,95.79000091552734,95.0999984741211,97.01000213623047,94.80000305175781,59534100
+2023-02-23 00:00:00-05:00,AMZN,95.81999969482422,96.12000274658203,96.43000030517578,93.66999816894531,48467000
+2023-02-24 00:00:00-05:00,AMZN,93.5,93.52999877929688,94.13999938964844,92.31999969482422,57053800
+2023-02-27 00:00:00-05:00,AMZN,93.76000213623047,94.27999877929688,94.77999877929688,93.13999938964844,47470300
+2023-02-28 00:00:00-05:00,AMZN,94.2300033569336,93.13999938964844,94.69000244140625,92.91999816894531,43959300
+2023-03-01 00:00:00-05:00,AMZN,92.16999816894531,93.87000274658203,94.68000030517578,91.58999633789062,52299500
+2023-03-02 00:00:00-05:00,AMZN,92.12999725341797,91.41000366210938,92.2300033569336,90.38999938964844,55509400
+2023-03-03 00:00:00-05:00,AMZN,94.9000015258789,92.73999786376953,94.94000244140625,92.66000366210938,55759600
+2023-03-06 00:00:00-05:00,AMZN,93.75,95.19000244140625,96.55000305175781,93.73999786376953,52112400
+2023-03-07 00:00:00-05:00,AMZN,93.55000305175781,94.05999755859375,95.08999633789062,92.77999877929688,49100700
+2023-03-08 00:00:00-05:00,AMZN,93.91999816894531,93.5999984741211,94.16999816894531,92.18000030517578,44899100
+2023-03-09 00:00:00-05:00,AMZN,92.25,93.68000030517578,96.20999908447266,92.18000030517578,56218700
+2023-03-10 00:00:00-05:00,AMZN,90.7300033569336,92.66999816894531,93.56999969482422,90.25,69827500
+2023-03-13 00:00:00-04:00,AMZN,92.43000030517578,89.97000122070312,94.0199966430664,88.12000274658203,72397100
+2023-03-14 00:00:00-04:00,AMZN,94.87999725341797,93.83000183105469,95.06999969482422,92.70999908447266,60912700
+2023-03-15 00:00:00-04:00,AMZN,96.19999694824219,93.22000122070312,96.66999816894531,93.06999969482422,70731800
+2023-03-16 00:00:00-04:00,AMZN,100.04000091552734,95.75,100.98999786376953,95.61000061035156,84446900
+2023-03-17 00:00:00-04:00,AMZN,98.94999694824219,99.79000091552734,100.66000366210938,97.45999908447266,87300200
+2023-03-20 00:00:00-04:00,AMZN,97.70999908447266,98.41000366210938,98.4800033569336,95.69999694824219,62388900
+2023-03-21 00:00:00-04:00,AMZN,100.61000061035156,98.13999938964844,100.8499984741211,98.0,58597300
+2023-03-22 00:00:00-04:00,AMZN,98.69999694824219,100.44999694824219,102.0999984741211,98.61000061035156,57475400
+2023-03-23 00:00:00-04:00,AMZN,98.70999908447266,100.43000030517578,101.05999755859375,97.62000274658203,57559300
+2023-03-24 00:00:00-04:00,AMZN,98.12999725341797,98.06999969482422,98.30000305175781,96.4000015258789,56095400
+2023-03-27 00:00:00-04:00,AMZN,98.04000091552734,99.06999969482422,99.33999633789062,97.08000183105469,46721300
+2023-03-28 00:00:00-04:00,AMZN,97.23999786376953,98.11000061035156,98.44000244140625,96.29000091552734,38720100
+2023-03-29 00:00:00-04:00,AMZN,100.25,98.69000244140625,100.41999816894531,98.55999755859375,49783300
+2023-03-30 00:00:00-04:00,AMZN,102.0,101.55000305175781,103.04000091552734,101.01000213623047,53633400
+2023-03-31 00:00:00-04:00,AMZN,103.29000091552734,102.16000366210938,103.48999786376953,101.94999694824219,56750300
+2023-04-03 00:00:00-04:00,AMZN,102.41000366210938,102.30000305175781,103.29000091552734,101.43000030517578,41135700
+2023-04-04 00:00:00-04:00,AMZN,103.94999694824219,102.75,104.19999694824219,102.11000061035156,48662500
+2023-04-05 00:00:00-04:00,AMZN,101.0999984741211,103.91000366210938,103.91000366210938,100.75,45175400
+2023-04-06 00:00:00-04:00,AMZN,102.05999755859375,100.75,102.37999725341797,99.80000305175781,43808000
+2023-04-10 00:00:00-04:00,AMZN,102.16999816894531,100.95999908447266,102.19999694824219,99.56999969482422,37261200
+2023-04-11 00:00:00-04:00,AMZN,99.91999816894531,100.80000305175781,101.0,99.01000213623047,60417800
+2023-04-12 00:00:00-04:00,AMZN,97.83000183105469,100.4000015258789,100.51000213623047,97.70999908447266,56735000
+2023-04-13 00:00:00-04:00,AMZN,102.4000015258789,98.94999694824219,102.56999969482422,98.70999908447266,67925100
+2023-04-14 00:00:00-04:00,AMZN,102.51000213623047,102.06999969482422,103.19999694824219,101.11000061035156,51450500
+2023-04-17 00:00:00-04:00,AMZN,102.73999786376953,103.16000366210938,103.7300033569336,101.58999633789062,39919500
+2023-04-18 00:00:00-04:00,AMZN,102.30000305175781,103.94999694824219,104.19999694824219,101.5199966430664,39790500
+2023-04-19 00:00:00-04:00,AMZN,104.30000305175781,101.58000183105469,105.12000274658203,101.38999938964844,58398900
+2023-04-20 00:00:00-04:00,AMZN,103.80999755859375,103.52999877929688,105.25,103.20999908447266,57696900
+2023-04-21 00:00:00-04:00,AMZN,106.95999908447266,106.0999984741211,108.1500015258789,105.08000183105469,86774200
+2023-04-24 00:00:00-04:00,AMZN,106.20999908447266,107.66000366210938,109.2300033569336,105.06999969482422,69575600
+2023-04-25 00:00:00-04:00,AMZN,102.56999969482422,104.91000366210938,105.44999694824219,102.44999694824219,65026800
+2023-04-26 00:00:00-04:00,AMZN,104.9800033569336,105.04000091552734,106.62000274658203,104.0999984741211,73803800
+2023-04-27 00:00:00-04:00,AMZN,109.81999969482422,108.16000366210938,110.86000061035156,106.80000305175781,149961200
+2023-04-28 00:00:00-04:00,AMZN,105.44999694824219,107.7300033569336,109.4800033569336,104.33000183105469,130715900
+2023-05-01 00:00:00-04:00,AMZN,102.05000305175781,104.94999694824219,105.2300033569336,101.81999969482422,74728100
+2023-05-02 00:00:00-04:00,AMZN,103.62999725341797,101.47000122070312,103.9000015258789,101.1500015258789,73469400
+2023-05-03 00:00:00-04:00,AMZN,103.6500015258789,103.73999786376953,105.95999908447266,103.27999877929688,65051900
+2023-05-04 00:00:00-04:00,AMZN,104.0,104.04000091552734,105.38999938964844,103.30999755859375,45345500
+2023-05-05 00:00:00-04:00,AMZN,105.66000366210938,104.2699966430664,105.76000213623047,103.55000305175781,56951700
+2023-05-08 00:00:00-04:00,AMZN,105.83000183105469,105.04000091552734,106.0999984741211,104.69999694824219,49430900
+2023-05-09 00:00:00-04:00,AMZN,106.62000274658203,105.4800033569336,106.79000091552734,105.16000366210938,44089400
+2023-05-10 00:00:00-04:00,AMZN,110.19000244140625,108.0999984741211,110.66999816894531,108.05000305175781,78627600
+2023-05-11 00:00:00-04:00,AMZN,112.18000030517578,111.02999877929688,113.27999877929688,110.48999786376953,74924800
+2023-05-12 00:00:00-04:00,AMZN,110.26000213623047,112.16000366210938,112.63999938964844,109.31999969482422,49852700
+2023-05-15 00:00:00-04:00,AMZN,111.19999694824219,111.1500015258789,112.29000091552734,109.25,53011100
+2023-05-16 00:00:00-04:00,AMZN,113.4000015258789,111.05000305175781,114.79000091552734,111.05000305175781,71472900
+2023-05-17 00:00:00-04:00,AMZN,115.5,114.88999938964844,115.83000183105469,114.22000122070312,65655200
+2023-05-18 00:00:00-04:00,AMZN,118.1500015258789,116.69000244140625,118.5999984741211,116.33999633789062,73174100
+2023-05-19 00:00:00-04:00,AMZN,116.25,118.16000366210938,118.30999755859375,115.69999694824219,55056300
+2023-05-22 00:00:00-04:00,AMZN,115.01000213623047,116.7699966430664,116.7699966430664,114.25,70741100
+2023-05-23 00:00:00-04:00,AMZN,114.98999786376953,114.2699966430664,117.13999938964844,113.77999877929688,67576300
+2023-05-24 00:00:00-04:00,AMZN,116.75,115.3499984741211,117.33999633789062,115.0199966430664,63487900
+2023-05-25 00:00:00-04:00,AMZN,115.0,116.62999725341797,116.87000274658203,114.30999755859375,66496700
+2023-05-26 00:00:00-04:00,AMZN,120.11000061035156,116.04000091552734,121.5,116.0199966430664,96779900
+2023-05-30 00:00:00-04:00,AMZN,121.66000366210938,122.37000274658203,122.91999816894531,119.86000061035156,64314800
+2023-05-31 00:00:00-04:00,AMZN,120.58000183105469,121.44999694824219,122.04000091552734,119.16999816894531,72800800
+2023-06-01 00:00:00-04:00,AMZN,122.7699966430664,120.69000244140625,123.48999786376953,119.93000030517578,54375100
+2023-06-02 00:00:00-04:00,AMZN,124.25,124.91999816894531,126.38999938964844,124.0199966430664,61264400
+2023-06-05 00:00:00-04:00,AMZN,125.30000305175781,123.36000061035156,125.80000305175781,123.02999877929688,47950100
+2023-06-06 00:00:00-04:00,AMZN,126.61000061035156,125.06999969482422,127.4000015258789,125.0,45695200
+2023-06-07 00:00:00-04:00,AMZN,121.2300033569336,127.01000213623047,127.37000274658203,120.62999725341797,95663300
+2023-06-08 00:00:00-04:00,AMZN,124.25,123.01000213623047,125.62999725341797,122.26000213623047,62159300
+2023-06-09 00:00:00-04:00,AMZN,123.43000030517578,124.08000183105469,125.80000305175781,123.19000244140625,51396000
+2023-06-12 00:00:00-04:00,AMZN,126.56999969482422,124.0199966430664,126.77999877929688,123.52999877929688,51338000
+2023-06-13 00:00:00-04:00,AMZN,126.66000366210938,128.1199951171875,128.41000366210938,125.18000030517578,50564800
+2023-06-14 00:00:00-04:00,AMZN,126.41999816894531,126.69999694824219,126.94999694824219,124.12000274658203,52422500
+2023-06-15 00:00:00-04:00,AMZN,127.11000061035156,125.20999908447266,127.69000244140625,124.31999969482422,60458500
+2023-06-16 00:00:00-04:00,AMZN,125.48999786376953,127.70999908447266,127.9000015258789,125.30000305175781,84247100
+2023-06-20 00:00:00-04:00,AMZN,125.77999877929688,124.97000122070312,127.25,124.5,56930100
+2023-06-21 00:00:00-04:00,AMZN,124.83000183105469,125.63999938964844,126.7300033569336,123.8499984741211,52137700
+2023-06-22 00:00:00-04:00,AMZN,130.14999389648438,125.30999755859375,130.3300018310547,125.13999938964844,90354600
+2023-06-23 00:00:00-04:00,AMZN,129.3300018310547,129.11000061035156,130.83999633789062,128.27999877929688,71927800
+2023-06-26 00:00:00-04:00,AMZN,127.33000183105469,129.3300018310547,131.49000549316406,127.0999984741211,59989300
+2023-06-27 00:00:00-04:00,AMZN,129.17999267578125,128.6300048828125,130.08999633789062,127.55000305175781,46801000
+2023-06-28 00:00:00-04:00,AMZN,129.0399932861328,128.94000244140625,131.47999572753906,128.44000244140625,52149500
+2023-06-29 00:00:00-04:00,AMZN,127.9000015258789,128.77000427246094,129.25999450683594,127.26000213623047,40761000
+2023-06-30 00:00:00-04:00,AMZN,130.36000061035156,129.47000122070312,131.25,128.9499969482422,54350700
+2023-07-03 00:00:00-04:00,AMZN,130.22000122070312,130.82000732421875,131.85000610351562,130.07000732421875,28264800
+2023-07-05 00:00:00-04:00,AMZN,130.3800048828125,130.24000549316406,131.39999389648438,129.63999938964844,35895400
+2023-07-06 00:00:00-04:00,AMZN,128.36000061035156,128.25,128.72999572753906,127.37000274658203,40639900
+2023-07-07 00:00:00-04:00,AMZN,129.77999877929688,128.58999633789062,130.97000122070312,128.1300048828125,41992300
+2023-07-10 00:00:00-04:00,AMZN,127.12999725341797,129.07000732421875,129.27999877929688,125.91999816894531,61889300
+2023-07-11 00:00:00-04:00,AMZN,128.77999877929688,127.75,129.77000427246094,127.3499984741211,49951500
+2023-07-12 00:00:00-04:00,AMZN,130.8000030517578,130.30999755859375,131.25999450683594,128.8300018310547,54022800
+2023-07-13 00:00:00-04:00,AMZN,134.3000030517578,134.0399932861328,134.6699981689453,132.7100067138672,61170900
+2023-07-14 00:00:00-04:00,AMZN,134.67999267578125,134.05999755859375,136.64999389648438,134.05999755859375,54487100
+2023-07-17 00:00:00-04:00,AMZN,133.55999755859375,134.55999755859375,135.6199951171875,133.2100067138672,48450200
+2023-07-18 00:00:00-04:00,AMZN,132.8300018310547,132.7100067138672,133.86000061035156,131.35000610351562,54882900
+2023-07-19 00:00:00-04:00,AMZN,135.36000061035156,133.38999938964844,135.99000549316406,132.52999877929688,54531000
+2023-07-20 00:00:00-04:00,AMZN,129.9600067138672,134.07000732421875,134.7899932861328,129.3300018310547,59820600
+2023-07-21 00:00:00-04:00,AMZN,130.0,131.33999633789062,131.3699951171875,128.4199981689453,133307300
+2023-07-24 00:00:00-04:00,AMZN,128.8000030517578,130.30999755859375,131.66000366210938,128.35000610351562,45591100
+2023-07-25 00:00:00-04:00,AMZN,129.1300048828125,129.30999755859375,129.5800018310547,128.52999877929688,39236700
+2023-07-26 00:00:00-04:00,AMZN,128.14999389648438,126.51000213623047,129.0800018310547,126.11000061035156,53910100
+2023-07-27 00:00:00-04:00,AMZN,128.25,131.0,132.6300048828125,127.79000091552734,52610700
+2023-07-28 00:00:00-04:00,AMZN,132.2100067138672,129.69000244140625,133.00999450683594,129.3300018310547,46317400
+2023-07-31 00:00:00-04:00,AMZN,133.67999267578125,133.1999969482422,133.8699951171875,132.3800048828125,41901500
+2023-08-01 00:00:00-04:00,AMZN,131.69000244140625,133.5500030517578,133.69000244140625,131.6199951171875,42098500
+2023-08-02 00:00:00-04:00,AMZN,128.2100067138672,130.14999389648438,130.22999572753906,126.81999969482422,51027600
+2023-08-03 00:00:00-04:00,AMZN,128.91000366210938,127.4800033569336,129.83999633789062,126.41000366210938,88585200
+2023-08-04 00:00:00-04:00,AMZN,139.57000732421875,141.05999755859375,143.6300048828125,139.32000732421875,153128500
+2023-08-07 00:00:00-04:00,AMZN,142.22000122070312,140.99000549316406,142.5399932861328,138.9499969482422,71213100
+2023-08-08 00:00:00-04:00,AMZN,139.94000244140625,140.6199951171875,140.83999633789062,138.4199981689453,51710500
+2023-08-09 00:00:00-04:00,AMZN,137.85000610351562,139.97000122070312,140.32000732421875,137.10000610351562,50017300
+2023-08-10 00:00:00-04:00,AMZN,138.55999755859375,139.07000732421875,140.41000366210938,137.49000549316406,58928400
+2023-08-11 00:00:00-04:00,AMZN,138.41000366210938,137.39999389648438,139.3300018310547,137.0,42905800
+2023-08-14 00:00:00-04:00,AMZN,140.57000732421875,138.3000030517578,140.58999633789062,137.75,47148700
+2023-08-15 00:00:00-04:00,AMZN,137.6699981689453,140.0500030517578,141.27999877929688,137.22999572753906,42781500
+2023-08-16 00:00:00-04:00,AMZN,135.07000732421875,137.19000244140625,137.27000427246094,135.00999450683594,41675900
+2023-08-17 00:00:00-04:00,AMZN,133.97999572753906,135.4600067138672,136.08999633789062,133.52999877929688,48354100
+2023-08-18 00:00:00-04:00,AMZN,133.22000122070312,131.6199951171875,134.07000732421875,131.14999389648438,48497700
+2023-08-21 00:00:00-04:00,AMZN,134.67999267578125,133.74000549316406,135.19000244140625,132.7100067138672,41442500
+2023-08-22 00:00:00-04:00,AMZN,134.25,135.0800018310547,135.64999389648438,133.72999572753906,32905400
+2023-08-23 00:00:00-04:00,AMZN,135.52000427246094,134.5,135.9499969482422,133.22000122070312,42801000
+2023-08-24 00:00:00-04:00,AMZN,131.83999633789062,136.39999389648438,136.77999877929688,131.8300018310547,43646300
+2023-08-25 00:00:00-04:00,AMZN,133.25999450683594,132.47000122070312,133.8699951171875,130.5800018310547,44147500
+2023-08-28 00:00:00-04:00,AMZN,133.13999938964844,133.77999877929688,133.9499969482422,131.85000610351562,34108400
+2023-08-29 00:00:00-04:00,AMZN,134.91000366210938,133.3800048828125,135.13999938964844,133.25,38646100
+2023-08-30 00:00:00-04:00,AMZN,135.07000732421875,134.92999267578125,135.67999267578125,133.9199981689453,36137000
+2023-08-31 00:00:00-04:00,AMZN,138.00999450683594,135.05999755859375,138.7899932861328,135.0,58781300
+2023-09-01 00:00:00-04:00,AMZN,138.1199951171875,139.4600067138672,139.9600067138672,136.8800048828125,40991500
+2023-09-05 00:00:00-04:00,AMZN,137.27000427246094,137.72999572753906,137.8000030517578,135.82000732421875,40636700
+2023-09-06 00:00:00-04:00,AMZN,135.36000061035156,136.32000732421875,137.4499969482422,134.61000061035156,41785500
+2023-09-07 00:00:00-04:00,AMZN,137.85000610351562,133.89999389648438,138.02999877929688,133.16000366210938,48498900
+2023-09-08 00:00:00-04:00,AMZN,138.22999572753906,136.86000061035156,138.85000610351562,136.75,38348200
+2023-09-11 00:00:00-04:00,AMZN,143.10000610351562,138.75,143.6199951171875,138.63999938964844,56764500
+2023-09-12 00:00:00-04:00,AMZN,141.22999572753906,142.32000732421875,143.0,140.61000061035156,42668500
+2023-09-13 00:00:00-04:00,AMZN,144.85000610351562,140.9499969482422,144.97999572753906,140.8699951171875,60465200
+2023-09-14 00:00:00-04:00,AMZN,144.72000122070312,145.0800018310547,145.86000061035156,142.9499969482422,64033600
+2023-09-15 00:00:00-04:00,AMZN,140.38999938964844,142.69000244140625,143.57000732421875,140.08999633789062,102909300
+2023-09-18 00:00:00-04:00,AMZN,139.97999572753906,140.47999572753906,141.75,139.22000122070312,42823500
+2023-09-19 00:00:00-04:00,AMZN,137.6300048828125,138.6999969482422,138.83999633789062,135.55999755859375,61482500
+2023-09-20 00:00:00-04:00,AMZN,135.2899932861328,138.5500030517578,139.3699951171875,135.1999969482422,46263700
+2023-09-21 00:00:00-04:00,AMZN,129.3300018310547,131.94000244140625,132.24000549316406,129.30999755859375,70343300
+2023-09-22 00:00:00-04:00,AMZN,129.1199951171875,131.11000061035156,132.02999877929688,128.52000427246094,59904300
+2023-09-25 00:00:00-04:00,AMZN,131.27000427246094,129.36000061035156,131.77999877929688,128.77000427246094,46017800
+2023-09-26 00:00:00-04:00,AMZN,125.9800033569336,130.1199951171875,130.38999938964844,125.27999877929688,73048200
+2023-09-27 00:00:00-04:00,AMZN,125.9800033569336,125.76000213623047,127.4800033569336,124.12999725341797,66553400
+2023-09-28 00:00:00-04:00,AMZN,125.9800033569336,124.04000091552734,126.58000183105469,123.04000091552734,54555000
+2023-09-29 00:00:00-04:00,AMZN,127.12000274658203,128.1999969482422,129.14999389648438,126.31999969482422,62411700
+2023-10-02 00:00:00-04:00,AMZN,129.4600067138672,127.27999877929688,130.47000122070312,126.54000091552734,48029700
+2023-10-03 00:00:00-04:00,AMZN,124.72000122070312,128.05999755859375,128.52000427246094,124.25,51565000
+2023-10-04 00:00:00-04:00,AMZN,127.0,126.05999755859375,127.36000061035156,125.68000030517578,44203900
+2023-10-05 00:00:00-04:00,AMZN,125.95999908447266,126.70999908447266,126.7300033569336,124.33000183105469,39660600
+2023-10-06 00:00:00-04:00,AMZN,127.95999908447266,124.16000366210938,128.4499969482422,124.12999725341797,46836700
+2023-10-09 00:00:00-04:00,AMZN,128.25999450683594,126.22000122070312,128.7899932861328,124.76000213623047,38773700
+2023-10-10 00:00:00-04:00,AMZN,129.47999572753906,128.82000732421875,130.74000549316406,128.0500030517578,42178600
+2023-10-11 00:00:00-04:00,AMZN,131.8300018310547,129.74000549316406,132.0500030517578,129.61000061035156,40741800
+2023-10-12 00:00:00-04:00,AMZN,132.3300018310547,132.1699981689453,134.47999572753906,131.22999572753906,55528600
+2023-10-13 00:00:00-04:00,AMZN,129.7899932861328,132.97999572753906,133.30999755859375,128.9499969482422,45786600
+2023-10-16 00:00:00-04:00,AMZN,132.5500030517578,130.69000244140625,133.07000732421875,130.42999267578125,42832900
+2023-10-17 00:00:00-04:00,AMZN,131.47000122070312,130.38999938964844,132.5800018310547,128.7100067138672,49344600
+2023-10-18 00:00:00-04:00,AMZN,128.1300048828125,129.89999389648438,130.6699981689453,127.51000213623047,42699500
+2023-10-19 00:00:00-04:00,AMZN,128.39999389648438,130.57000732421875,132.24000549316406,127.47000122070312,60961400
+2023-10-20 00:00:00-04:00,AMZN,125.16999816894531,128.0500030517578,128.1699981689453,124.97000122070312,56406400
+2023-10-23 00:00:00-04:00,AMZN,126.55999755859375,124.62999725341797,127.87999725341797,123.9800033569336,48260000
+2023-10-24 00:00:00-04:00,AMZN,128.55999755859375,127.73999786376953,128.8000030517578,126.33999633789062,46477400
+2023-10-25 00:00:00-04:00,AMZN,121.38999938964844,126.04000091552734,126.33999633789062,120.79000091552734,74577500
+2023-10-26 00:00:00-04:00,AMZN,119.56999969482422,120.62999725341797,121.63999938964844,118.3499984741211,100419500
+2023-10-27 00:00:00-04:00,AMZN,127.73999786376953,126.19999694824219,130.02000427246094,125.5199966430664,125309300
+2023-10-30 00:00:00-04:00,AMZN,132.7100067138672,129.72000122070312,133.0,128.55999755859375,72485500
+2023-10-31 00:00:00-04:00,AMZN,133.08999633789062,132.75,133.57000732421875,131.7100067138672,51589400
+2023-11-01 00:00:00-04:00,AMZN,137.0,133.9600067138672,137.35000610351562,133.7100067138672,61529400
+2023-11-02 00:00:00-04:00,AMZN,138.07000732421875,138.72999572753906,138.80999755859375,136.47000122070312,52236700
+2023-11-03 00:00:00-04:00,AMZN,138.60000610351562,138.99000549316406,139.49000549316406,137.4499969482422,44059800
+2023-11-06 00:00:00-05:00,AMZN,139.74000549316406,138.75999450683594,140.72999572753906,138.36000061035156,44970400
+2023-11-07 00:00:00-05:00,AMZN,142.7100067138672,140.5500030517578,143.3699951171875,140.5,53553500
+2023-11-08 00:00:00-05:00,AMZN,142.0800018310547,142.97000122070312,143.1199951171875,141.22000122070312,44521700
+2023-11-09 00:00:00-05:00,AMZN,140.60000610351562,142.02000427246094,142.64999389648438,139.83999633789062,36235400
+2023-11-10 00:00:00-05:00,AMZN,143.55999755859375,140.4600067138672,143.64999389648438,139.91000366210938,49287800
+2023-11-13 00:00:00-05:00,AMZN,142.58999633789062,142.0800018310547,143.22999572753906,140.6699981689453,35680600
+2023-11-14 00:00:00-05:00,AMZN,145.8000030517578,145.0,147.25999450683594,144.67999267578125,56674600
+2023-11-15 00:00:00-05:00,AMZN,143.1999969482422,147.05999755859375,147.2899932861328,142.58999633789062,63875700
+2023-11-16 00:00:00-05:00,AMZN,142.8300018310547,140.91000366210938,143.32000732421875,139.52000427246094,49653500
+2023-11-17 00:00:00-05:00,AMZN,145.17999267578125,142.66000366210938,145.22999572753906,142.5399932861328,49636700
+2023-11-20 00:00:00-05:00,AMZN,146.1300048828125,145.1300048828125,146.6300048828125,144.72999572753906,41951200
+2023-11-21 00:00:00-05:00,AMZN,143.89999389648438,143.91000366210938,144.0500030517578,141.5,71226000
+2023-11-22 00:00:00-05:00,AMZN,146.7100067138672,144.57000732421875,147.74000549316406,144.57000732421875,45669100
+2023-11-24 00:00:00-05:00,AMZN,146.74000549316406,146.6999969482422,147.1999969482422,145.32000732421875,22378400
+2023-11-27 00:00:00-05:00,AMZN,147.72999572753906,147.52999877929688,149.25999450683594,146.8800048828125,53762400
+2023-11-28 00:00:00-05:00,AMZN,147.02999877929688,146.97999572753906,147.60000610351562,145.52999877929688,42711700
+2023-11-29 00:00:00-05:00,AMZN,146.32000732421875,147.85000610351562,148.5399932861328,145.97000122070312,40610900
+2023-11-30 00:00:00-05:00,AMZN,146.08999633789062,144.75999450683594,146.92999267578125,144.3300018310547,65814000
+2023-12-01 00:00:00-05:00,AMZN,147.02999877929688,146.0,147.25,145.5500030517578,39951800
+2023-12-04 00:00:00-05:00,AMZN,144.83999633789062,145.25,145.35000610351562,142.80999755859375,48294200
+2023-12-05 00:00:00-05:00,AMZN,146.8800048828125,143.5500030517578,148.57000732421875,143.1300048828125,46822400
+2023-12-06 00:00:00-05:00,AMZN,144.52000427246094,147.5800018310547,147.85000610351562,144.27999877929688,39679000
+2023-12-07 00:00:00-05:00,AMZN,146.8800048828125,146.14999389648438,147.9199981689453,145.33999633789062,52352800
+2023-12-08 00:00:00-05:00,AMZN,147.4199981689453,145.47999572753906,147.83999633789062,145.39999389648438,41906000
+2023-12-11 00:00:00-05:00,AMZN,145.88999938964844,145.66000366210938,146.19000244140625,143.63999938964844,50907300
+2023-12-12 00:00:00-05:00,AMZN,147.47999572753906,145.52000427246094,147.5,145.3000030517578,44944300
+2023-12-13 00:00:00-05:00,AMZN,148.83999633789062,148.1199951171875,149.4600067138672,146.82000732421875,52766200
+2023-12-14 00:00:00-05:00,AMZN,147.4199981689453,149.92999267578125,150.5399932861328,145.52000427246094,58400800
+2023-12-15 00:00:00-05:00,AMZN,149.97000122070312,148.3800048828125,150.57000732421875,147.8800048828125,110089300
+2023-12-18 00:00:00-05:00,AMZN,154.07000732421875,150.55999755859375,154.85000610351562,150.0500030517578,62512800
+2023-12-19 00:00:00-05:00,AMZN,153.7899932861328,154.39999389648438,155.1199951171875,152.69000244140625,43171300
+2023-12-20 00:00:00-05:00,AMZN,152.1199951171875,152.89999389648438,155.6300048828125,151.55999755859375,50322100
+2023-12-21 00:00:00-05:00,AMZN,153.83999633789062,153.3000030517578,153.97000122070312,152.10000610351562,36305700
+2023-12-22 00:00:00-05:00,AMZN,153.4199981689453,153.77000427246094,154.35000610351562,152.7100067138672,29514100
+2023-12-26 00:00:00-05:00,AMZN,153.41000366210938,153.55999755859375,153.97999572753906,153.02999877929688,25067200
+2023-12-27 00:00:00-05:00,AMZN,153.33999633789062,153.55999755859375,154.77999877929688,153.1199951171875,31434700
+2023-12-28 00:00:00-05:00,AMZN,153.3800048828125,153.72000122070312,154.0800018310547,152.9499969482422,27057000
+2023-12-29 00:00:00-05:00,AMZN,151.94000244140625,153.10000610351562,153.88999938964844,151.02999877929688,39823200
+2024-01-02 00:00:00-05:00,AMZN,149.92999267578125,151.5399932861328,152.3800048828125,148.38999938964844,47339400
+2024-01-03 00:00:00-05:00,AMZN,148.47000122070312,149.1999969482422,151.0500030517578,148.3300018310547,49425500
+2024-01-04 00:00:00-05:00,AMZN,144.57000732421875,145.58999633789062,147.3800048828125,144.0500030517578,56039800
+2024-01-05 00:00:00-05:00,AMZN,145.24000549316406,144.69000244140625,146.58999633789062,144.52999877929688,45153100
+2024-01-08 00:00:00-05:00,AMZN,149.10000610351562,146.74000549316406,149.39999389648438,146.14999389648438,46757100
+2024-01-09 00:00:00-05:00,AMZN,151.3699951171875,148.3300018310547,151.7100067138672,148.2100067138672,43812600
+2024-01-10 00:00:00-05:00,AMZN,153.72999572753906,152.05999755859375,154.4199981689453,151.8800048828125,44421800
+2024-01-11 00:00:00-05:00,AMZN,155.17999267578125,155.0399932861328,157.1699981689453,153.1199951171875,49072700
+2024-01-12 00:00:00-05:00,AMZN,154.6199951171875,155.38999938964844,156.1999969482422,154.00999450683594,40484200
+2024-01-16 00:00:00-05:00,AMZN,153.16000366210938,153.52999877929688,154.99000549316406,152.14999389648438,41384600
+2024-01-17 00:00:00-05:00,AMZN,151.7100067138672,151.49000549316406,152.14999389648438,149.91000366210938,34953400
+2024-01-18 00:00:00-05:00,AMZN,153.5,152.77000427246094,153.77999877929688,151.82000732421875,37850200
+2024-01-19 00:00:00-05:00,AMZN,155.33999633789062,153.8300018310547,155.75999450683594,152.74000549316406,51651600
+2024-01-22 00:00:00-05:00,AMZN,154.77999877929688,156.88999938964844,157.0500030517578,153.89999389648438,43687500
+2024-01-23 00:00:00-05:00,AMZN,156.02000427246094,154.85000610351562,156.2100067138672,153.92999267578125,37986000
+2024-01-24 00:00:00-05:00,AMZN,156.8699951171875,157.8000030517578,158.50999450683594,156.47999572753906,48547300
+2024-01-25 00:00:00-05:00,AMZN,157.75,156.9499969482422,158.50999450683594,154.5500030517578,43638600
+2024-01-26 00:00:00-05:00,AMZN,159.1199951171875,158.4199981689453,160.72000122070312,157.91000366210938,51047400
+2024-01-29 00:00:00-05:00,AMZN,161.25999450683594,159.33999633789062,161.2899932861328,158.89999389648438,45270400
+2024-01-30 00:00:00-05:00,AMZN,159.0,160.6999969482422,161.72999572753906,158.49000549316406,45207400
+2024-01-31 00:00:00-05:00,AMZN,155.1999969482422,157.0,159.00999450683594,154.80999755859375,50284400
+2024-02-01 00:00:00-05:00,AMZN,159.27999877929688,155.8699951171875,159.75999450683594,155.6199951171875,76542400
+2024-02-02 00:00:00-05:00,AMZN,171.80999755859375,169.19000244140625,172.5,167.3300018310547,117218300
+2024-02-05 00:00:00-05:00,AMZN,170.30999755859375,170.1999969482422,170.5500030517578,167.6999969482422,55081300
+2024-02-06 00:00:00-05:00,AMZN,169.14999389648438,169.38999938964844,170.7100067138672,167.64999389648438,42505500
+2024-02-07 00:00:00-05:00,AMZN,170.52999877929688,169.47999572753906,170.8800048828125,168.94000244140625,47174100
+2024-02-08 00:00:00-05:00,AMZN,169.83999633789062,169.64999389648438,171.42999267578125,168.8800048828125,42316500
+2024-02-09 00:00:00-05:00,AMZN,174.4499969482422,170.89999389648438,175.0,170.5800018310547,56986000
+2024-02-12 00:00:00-05:00,AMZN,172.33999633789062,174.8000030517578,175.38999938964844,171.5399932861328,51050400
+2024-02-13 00:00:00-05:00,AMZN,168.63999938964844,167.72999572753906,170.9499969482422,165.75,56345100
+2024-02-14 00:00:00-05:00,AMZN,170.97999572753906,169.2100067138672,171.2100067138672,168.27999877929688,42815500
+2024-02-15 00:00:00-05:00,AMZN,169.8000030517578,170.5800018310547,171.1699981689453,167.58999633789062,49855200
+2024-02-16 00:00:00-05:00,AMZN,169.50999450683594,168.74000549316406,170.4199981689453,167.1699981689453,48107700
+2024-02-20 00:00:00-05:00,AMZN,167.0800018310547,167.8300018310547,168.7100067138672,165.74000549316406,41980300
+2024-02-21 00:00:00-05:00,AMZN,168.58999633789062,168.94000244140625,170.22999572753906,167.13999938964844,44420100
+2024-02-22 00:00:00-05:00,AMZN,174.5800018310547,173.10000610351562,174.8000030517578,171.77000427246094,55392400
+2024-02-23 00:00:00-05:00,AMZN,174.99000549316406,174.27999877929688,175.75,173.6999969482422,59715200
+2024-02-26 00:00:00-05:00,AMZN,174.72999572753906,175.6999969482422,176.3699951171875,174.25999450683594,44368600
+2024-02-27 00:00:00-05:00,AMZN,173.5399932861328,174.0800018310547,174.6199951171875,172.86000061035156,31141700
+2024-02-28 00:00:00-05:00,AMZN,173.16000366210938,172.44000244140625,174.0500030517578,172.27000427246094,28180500
+2024-02-29 00:00:00-05:00,AMZN,176.75999450683594,173.00999450683594,177.22000122070312,172.85000610351562,53805400
+2024-03-01 00:00:00-05:00,AMZN,178.22000122070312,176.75,178.72999572753906,176.07000732421875,31981200
+2024-03-04 00:00:00-05:00,AMZN,177.5800018310547,177.52999877929688,180.13999938964844,177.49000549316406,37381500
+2024-03-05 00:00:00-05:00,AMZN,174.1199951171875,176.92999267578125,176.92999267578125,173.3000030517578,37228300
+2024-03-06 00:00:00-05:00,AMZN,173.50999450683594,175.5399932861328,176.4600067138672,173.25999450683594,32090900
+2024-03-07 00:00:00-05:00,AMZN,176.82000732421875,174.8300018310547,177.99000549316406,173.72000122070312,34063300
+2024-03-08 00:00:00-05:00,AMZN,175.35000610351562,176.44000244140625,178.7899932861328,174.3300018310547,37893200
+2024-03-11 00:00:00-04:00,AMZN,171.9600067138672,174.30999755859375,174.47000122070312,171.47000122070312,28484800
+2024-03-12 00:00:00-04:00,AMZN,175.38999938964844,173.5,176.75999450683594,171.97999572753906,36610600
+2024-03-13 00:00:00-04:00,AMZN,176.55999755859375,175.89999389648438,177.6199951171875,175.5500030517578,30772600
+2024-03-14 00:00:00-04:00,AMZN,178.75,177.69000244140625,179.52999877929688,176.47000122070312,43705800
+2024-03-15 00:00:00-04:00,AMZN,174.4199981689453,176.63999938964844,177.92999267578125,173.89999389648438,72147400
+2024-03-18 00:00:00-04:00,AMZN,174.47999572753906,175.8000030517578,176.69000244140625,174.27999877929688,31250700
+2024-03-19 00:00:00-04:00,AMZN,175.89999389648438,174.22000122070312,176.08999633789062,173.52000427246094,26880900
+2024-03-20 00:00:00-04:00,AMZN,178.14999389648438,176.13999938964844,178.52999877929688,174.63999938964844,29947200
+2024-03-21 00:00:00-04:00,AMZN,178.14999389648438,179.99000549316406,181.4199981689453,178.14999389648438,32824300
+2024-03-22 00:00:00-04:00,AMZN,178.8699951171875,177.75,179.25999450683594,176.75,27995400
+2024-03-25 00:00:00-04:00,AMZN,179.7100067138672,178.00999450683594,180.99000549316406,177.24000549316406,29815500
+2024-03-26 00:00:00-04:00,AMZN,178.3000030517578,180.14999389648438,180.4499969482422,177.9499969482422,29659000
+2024-03-27 00:00:00-04:00,AMZN,179.8300018310547,179.8800048828125,180.0,177.30999755859375,33272600
+2024-03-28 00:00:00-04:00,AMZN,180.3800048828125,180.1699981689453,181.6999969482422,179.25999450683594,38051600
+2024-04-01 00:00:00-04:00,AMZN,180.97000122070312,180.7899932861328,183.0,179.9499969482422,29174500
+2024-04-02 00:00:00-04:00,AMZN,180.69000244140625,179.07000732421875,180.7899932861328,178.3800048828125,32611500
+2024-04-03 00:00:00-04:00,AMZN,182.41000366210938,179.89999389648438,182.8699951171875,179.8000030517578,31046600
+2024-04-04 00:00:00-04:00,AMZN,180.0,184.0,185.10000610351562,180.0,41624300
+2024-04-05 00:00:00-04:00,AMZN,185.07000732421875,182.3800048828125,186.27000427246094,181.97000122070312,42374000
+2024-04-08 00:00:00-04:00,AMZN,185.19000244140625,186.89999389648438,187.2899932861328,184.80999755859375,39221300
+2024-04-09 00:00:00-04:00,AMZN,185.6699981689453,187.24000549316406,187.33999633789062,184.1999969482422,36520100
+2024-04-10 00:00:00-04:00,AMZN,185.9499969482422,182.77000427246094,186.27000427246094,182.6699981689453,35879200
+2024-04-11 00:00:00-04:00,AMZN,189.0500030517578,186.74000549316406,189.77000427246094,185.50999450683594,40020700
+2024-04-12 00:00:00-04:00,AMZN,186.1300048828125,187.72000122070312,188.3800048828125,185.0800018310547,38608800
+2024-04-15 00:00:00-04:00,AMZN,183.6199951171875,187.42999267578125,188.69000244140625,183.0,48052400
+2024-04-16 00:00:00-04:00,AMZN,183.32000732421875,183.27000427246094,184.8300018310547,182.25999450683594,32891300
+2024-04-17 00:00:00-04:00,AMZN,181.27999877929688,184.30999755859375,184.57000732421875,179.82000732421875,31359700
+2024-04-18 00:00:00-04:00,AMZN,179.22000122070312,181.47000122070312,182.38999938964844,178.64999389648438,30723800
+2024-04-19 00:00:00-04:00,AMZN,174.6300048828125,178.74000549316406,179.0,173.44000244140625,56000700
+2024-04-22 00:00:00-04:00,AMZN,177.22999572753906,176.94000244140625,178.8699951171875,174.55999755859375,37924900
+2024-04-23 00:00:00-04:00,AMZN,179.5399932861328,178.0800018310547,179.92999267578125,175.97999572753906,37046500
+2024-04-24 00:00:00-04:00,AMZN,176.58999633789062,179.94000244140625,180.32000732421875,176.17999267578125,34185100
+2024-04-25 00:00:00-04:00,AMZN,173.6699981689453,169.67999267578125,173.9199981689453,166.32000732421875,49249400
+2024-04-26 00:00:00-04:00,AMZN,179.6199951171875,177.8000030517578,180.82000732421875,176.1300048828125,43919800
+2024-04-29 00:00:00-04:00,AMZN,180.9600067138672,182.75,183.52999877929688,179.38999938964844,54063900
+2024-04-30 00:00:00-04:00,AMZN,175.0,181.08999633789062,182.99000549316406,174.8000030517578,94639800
+2024-05-01 00:00:00-04:00,AMZN,179.0,181.63999938964844,185.14999389648438,176.55999755859375,94645100
+2024-05-02 00:00:00-04:00,AMZN,184.72000122070312,180.85000610351562,185.10000610351562,179.91000366210938,54303500
+2024-05-03 00:00:00-04:00,AMZN,186.2100067138672,186.99000549316406,187.8699951171875,185.4199981689453,39172000
+2024-05-06 00:00:00-04:00,AMZN,188.6999969482422,186.27999877929688,188.75,184.8000030517578,34725300
+2024-05-07 00:00:00-04:00,AMZN,188.75999450683594,188.9199981689453,189.94000244140625,187.30999755859375,34048900
+2024-05-08 00:00:00-04:00,AMZN,188.0,187.44000244140625,188.42999267578125,186.38999938964844,26136400
+2024-05-09 00:00:00-04:00,AMZN,189.5,188.8800048828125,191.6999969482422,187.44000244140625,43368400
+2024-05-10 00:00:00-04:00,AMZN,187.47999572753906,189.16000366210938,189.88999938964844,186.92999267578125,34141800
+2024-05-13 00:00:00-04:00,AMZN,186.57000732421875,188.0,188.30999755859375,185.36000061035156,24898600
+2024-05-14 00:00:00-04:00,AMZN,187.07000732421875,183.82000732421875,187.72000122070312,183.4499969482422,38698200
+2024-05-15 00:00:00-04:00,AMZN,185.99000549316406,185.97000122070312,186.72000122070312,182.72999572753906,75459900
+2024-05-16 00:00:00-04:00,AMZN,183.6300048828125,185.60000610351562,187.30999755859375,183.4600067138672,38834500
+2024-05-17 00:00:00-04:00,AMZN,184.6999969482422,183.75999450683594,185.3000030517578,183.35000610351562,33175700
+2024-05-20 00:00:00-04:00,AMZN,183.5399932861328,184.33999633789062,186.6699981689453,183.27999877929688,30511800
+2024-05-21 00:00:00-04:00,AMZN,183.14999389648438,182.3000030517578,183.25999450683594,180.75,50839100
+2024-05-22 00:00:00-04:00,AMZN,183.1300048828125,183.8800048828125,185.22000122070312,181.97000122070312,28148800
+2024-05-23 00:00:00-04:00,AMZN,181.0500030517578,183.66000366210938,184.75999450683594,180.0800018310547,33670200
+2024-05-24 00:00:00-04:00,AMZN,180.75,181.64999389648438,182.44000244140625,180.3000030517578,27471600
+2024-05-28 00:00:00-04:00,AMZN,182.14999389648438,179.92999267578125,182.24000549316406,179.49000549316406,29927000
+2024-05-29 00:00:00-04:00,AMZN,182.02000427246094,181.6999969482422,184.0800018310547,181.5500030517578,32009300
+2024-05-30 00:00:00-04:00,AMZN,179.32000732421875,181.30999755859375,181.33999633789062,178.36000061035156,29184700
+2024-05-31 00:00:00-04:00,AMZN,176.44000244140625,178.3000030517578,179.2100067138672,173.8699951171875,58903900
+2024-06-03 00:00:00-04:00,AMZN,178.33999633789062,177.6999969482422,178.6999969482422,175.9199981689453,30786600
+2024-06-04 00:00:00-04:00,AMZN,179.33999633789062,177.63999938964844,179.82000732421875,176.44000244140625,27198400
+2024-06-05 00:00:00-04:00,AMZN,181.27999877929688,180.10000610351562,181.5,178.75,32116400
+2024-06-06 00:00:00-04:00,AMZN,185.0,181.75,185.0,181.49000549316406,31371200
+2024-06-07 00:00:00-04:00,AMZN,184.3000030517578,184.89999389648438,186.2899932861328,183.36000061035156,28021500
+2024-06-10 00:00:00-04:00,AMZN,187.05999755859375,184.07000732421875,187.22999572753906,183.7899932861328,34445600
+2024-06-11 00:00:00-04:00,AMZN,187.22999572753906,187.05999755859375,187.77000427246094,184.5399932861328,27265100
+2024-06-12 00:00:00-04:00,AMZN,186.88999938964844,188.02000427246094,188.35000610351562,185.42999267578125,33984200
+2024-06-13 00:00:00-04:00,AMZN,183.8300018310547,186.08999633789062,187.6699981689453,182.6699981689453,39721500
+2024-06-14 00:00:00-04:00,AMZN,183.66000366210938,183.0800018310547,183.72000122070312,182.22999572753906,25456400
+2024-06-17 00:00:00-04:00,AMZN,184.05999755859375,182.52000427246094,185.0,181.22000122070312,35601900
+2024-06-18 00:00:00-04:00,AMZN,182.80999755859375,183.74000549316406,184.2899932861328,181.42999267578125,36659200
+2024-06-20 00:00:00-04:00,AMZN,186.10000610351562,182.91000366210938,186.50999450683594,182.72000122070312,44726800
+2024-06-21 00:00:00-04:00,AMZN,189.0800018310547,187.8000030517578,189.27999877929688,185.86000061035156,70792500
+2024-06-24 00:00:00-04:00,AMZN,185.57000732421875,189.3300018310547,191.0,185.3300018310547,50610400
+2024-06-25 00:00:00-04:00,AMZN,186.33999633789062,186.80999755859375,188.83999633789062,185.4199981689453,45366400
+2024-06-26 00:00:00-04:00,AMZN,193.61000061035156,186.9199981689453,194.8000030517578,186.25999450683594,65103900
+2024-06-27 00:00:00-04:00,AMZN,197.85000610351562,195.00999450683594,199.83999633789062,194.1999969482422,74397500
+2024-06-28 00:00:00-04:00,AMZN,193.25,197.72999572753906,198.85000610351562,192.5,76930200
+2024-07-01 00:00:00-04:00,AMZN,197.1999969482422,193.49000549316406,198.3000030517578,192.82000732421875,41192000
+2024-07-02 00:00:00-04:00,AMZN,200.0,197.27999877929688,200.42999267578125,195.92999267578125,45600000
+2024-07-03 00:00:00-04:00,AMZN,197.58999633789062,199.94000244140625,200.02999877929688,196.75999450683594,31597900
+2024-07-05 00:00:00-04:00,AMZN,200.0,198.64999389648438,200.5500030517578,198.1699981689453,39858900
+2024-07-08 00:00:00-04:00,AMZN,199.2899932861328,200.0399932861328,201.1999969482422,197.9600067138672,34767300
+2024-07-09 00:00:00-04:00,AMZN,199.33999633789062,199.39999389648438,200.57000732421875,199.0500030517578,32700100
+2024-07-10 00:00:00-04:00,AMZN,199.7899932861328,200.0,200.11000061035156,197.69000244140625,32883800
+2024-07-11 00:00:00-04:00,AMZN,195.0500030517578,200.08999633789062,200.27000427246094,192.86000061035156,44565000
+2024-07-12 00:00:00-04:00,AMZN,194.49000549316406,194.8000030517578,196.47000122070312,193.8300018310547,30598500
+2024-07-15 00:00:00-04:00,AMZN,192.72000122070312,194.55999755859375,196.19000244140625,190.8300018310547,40683200
+2024-07-16 00:00:00-04:00,AMZN,193.02000427246094,195.58999633789062,196.6199951171875,192.24000549316406,33994700
+2024-07-17 00:00:00-04:00,AMZN,187.92999267578125,191.35000610351562,191.5800018310547,185.99000549316406,48076100
+2024-07-18 00:00:00-04:00,AMZN,183.75,189.58999633789062,189.67999267578125,181.4499969482422,51043600
+2024-07-19 00:00:00-04:00,AMZN,183.1300048828125,181.13999938964844,184.92999267578125,180.11000061035156,43081800
+2024-07-22 00:00:00-04:00,AMZN,182.5500030517578,185.0,185.05999755859375,182.47999572753906,39931900
+2024-07-23 00:00:00-04:00,AMZN,186.41000366210938,184.10000610351562,189.38999938964844,183.55999755859375,47537700
+2024-07-24 00:00:00-04:00,AMZN,180.8300018310547,183.1999969482422,185.4499969482422,180.41000366210938,41532400
+2024-07-25 00:00:00-04:00,AMZN,179.85000610351562,182.91000366210938,183.89999389648438,176.8000030517578,44464200
+2024-07-26 00:00:00-04:00,AMZN,182.5,180.38999938964844,183.19000244140625,180.24000549316406,29506000
+2024-07-29 00:00:00-04:00,AMZN,183.1999969482422,183.83999633789062,184.75,182.3800048828125,33270100
+2024-07-30 00:00:00-04:00,AMZN,181.7100067138672,184.72000122070312,185.86000061035156,179.3800048828125,39508600
+2024-07-31 00:00:00-04:00,AMZN,186.97999572753906,185.0500030517578,187.94000244140625,184.4600067138672,41667300
+2024-08-01 00:00:00-04:00,AMZN,184.07000732421875,189.2899932861328,190.60000610351562,181.8699951171875,70435600
+2024-08-02 00:00:00-04:00,AMZN,167.89999389648438,166.75,168.77000427246094,160.5500030517578,141448400
+2024-08-05 00:00:00-04:00,AMZN,161.02000427246094,154.2100067138672,162.9600067138672,151.61000061035156,83149400
+2024-08-06 00:00:00-04:00,AMZN,161.92999267578125,161.7100067138672,165.0800018310547,158.5399932861328,59950800
+2024-08-07 00:00:00-04:00,AMZN,162.77000427246094,166.5500030517578,167.5800018310547,161.42999267578125,48408200
+2024-08-08 00:00:00-04:00,AMZN,165.8000030517578,165.1699981689453,166.69000244140625,162.5500030517578,44616200
+2024-08-09 00:00:00-04:00,AMZN,166.94000244140625,166.39999389648438,168.5500030517578,165.85000610351562,36401000
+2024-08-12 00:00:00-04:00,AMZN,166.8000030517578,168.13999938964844,168.5500030517578,166.11000061035156,30072800
+2024-08-13 00:00:00-04:00,AMZN,170.22999572753906,167.80999755859375,171.0399932861328,167.10000610351562,39237900
+2024-08-14 00:00:00-04:00,AMZN,170.10000610351562,172.11000061035156,172.27999877929688,168.86000061035156,28843800
+2024-08-15 00:00:00-04:00,AMZN,177.58999633789062,174.86000061035156,177.91000366210938,173.99000549316406,51698500
+2024-08-16 00:00:00-04:00,AMZN,177.05999755859375,177.0399932861328,178.33999633789062,176.25999450683594,31489200
+2024-08-19 00:00:00-04:00,AMZN,178.22000122070312,177.63999938964844,178.3000030517578,176.16000366210938,31129800
+2024-08-20 00:00:00-04:00,AMZN,178.8800048828125,177.9199981689453,179.00999450683594,177.42999267578125,26255200
+2024-08-21 00:00:00-04:00,AMZN,180.11000061035156,179.9199981689453,182.38999938964844,178.88999938964844,35599100
+2024-08-22 00:00:00-04:00,AMZN,176.1300048828125,181.3800048828125,181.47000122070312,175.67999267578125,32047500
+2024-08-23 00:00:00-04:00,AMZN,177.0399932861328,177.33999633789062,178.97000122070312,175.24000549316406,29150100
+2024-08-26 00:00:00-04:00,AMZN,175.5,176.6999969482422,177.47000122070312,174.3000030517578,22366200
+2024-08-27 00:00:00-04:00,AMZN,173.1199951171875,174.14999389648438,174.88999938964844,172.25,29842000
+2024-08-28 00:00:00-04:00,AMZN,170.8000030517578,173.69000244140625,173.69000244140625,168.9199981689453,29045000
+2024-08-29 00:00:00-04:00,AMZN,172.1199951171875,173.22000122070312,174.2899932861328,170.80999755859375,26407800
+2024-08-30 00:00:00-04:00,AMZN,178.5,172.77999877929688,178.89999389648438,172.60000610351562,43429400
+2024-09-03 00:00:00-04:00,AMZN,176.25,177.5500030517578,178.25999450683594,175.25999450683594,37817500
+2024-09-04 00:00:00-04:00,AMZN,173.3300018310547,174.47999572753906,175.97999572753906,172.5399932861328,30309200
+2024-09-05 00:00:00-04:00,AMZN,177.88999938964844,175.0,179.8800048828125,175.0,40170500
+2024-09-06 00:00:00-04:00,AMZN,171.38999938964844,177.24000549316406,178.3800048828125,171.16000366210938,41466500
+2024-09-09 00:00:00-04:00,AMZN,175.39999389648438,174.52999877929688,175.85000610351562,173.50999450683594,29037400
+2024-09-10 00:00:00-04:00,AMZN,179.5500030517578,177.49000549316406,180.5,176.7899932861328,36233800
+2024-09-11 00:00:00-04:00,AMZN,184.52000427246094,180.10000610351562,184.99000549316406,175.72999572753906,42564700
+2024-09-12 00:00:00-04:00,AMZN,187.0,184.8000030517578,187.41000366210938,183.5399932861328,33544200
+2024-09-13 00:00:00-04:00,AMZN,186.49000549316406,187.0,188.5,185.91000366210938,26495400
+2024-09-16 00:00:00-04:00,AMZN,184.88999938964844,185.2899932861328,185.80999755859375,183.36000061035156,26065500
+2024-09-17 00:00:00-04:00,AMZN,186.8800048828125,186.85000610351562,189.4499969482422,186.13999938964844,26091700
+2024-09-18 00:00:00-04:00,AMZN,186.42999267578125,186.4499969482422,188.8000030517578,185.05999755859375,34448100
+2024-09-19 00:00:00-04:00,AMZN,189.8699951171875,190.0399932861328,190.99000549316406,188.47000122070312,39543200
+2024-09-20 00:00:00-04:00,AMZN,191.60000610351562,190.22999572753906,191.83999633789062,187.41000366210938,100378600
+2024-09-23 00:00:00-04:00,AMZN,193.8800048828125,191.63999938964844,194.4499969482422,190.57000732421875,36993100
+2024-09-24 00:00:00-04:00,AMZN,193.9600067138672,194.27000427246094,195.3699951171875,190.1300048828125,43478900
+2024-09-25 00:00:00-04:00,AMZN,192.52999877929688,193.75,193.9499969482422,192.16000366210938,26391100
+2024-09-26 00:00:00-04:00,AMZN,191.16000366210938,194.30999755859375,194.52999877929688,189.5399932861328,36334900
+2024-09-27 00:00:00-04:00,AMZN,187.97000122070312,190.67999267578125,190.89999389648438,187.33999633789062,36002300
+2024-09-30 00:00:00-04:00,AMZN,186.3300018310547,187.13999938964844,188.49000549316406,184.64999389648438,41583900
+2024-10-01 00:00:00-04:00,AMZN,185.1300048828125,184.89999389648438,186.19000244140625,183.4499969482422,36044900
+2024-10-02 00:00:00-04:00,AMZN,184.75999450683594,184.44000244140625,186.60000610351562,184.0399932861328,23704100
+2024-10-03 00:00:00-04:00,AMZN,181.9600067138672,183.0500030517578,183.44000244140625,180.8800048828125,30204300
+2024-10-04 00:00:00-04:00,AMZN,186.50999450683594,185.75,187.60000610351562,183.60000610351562,40890300
+2024-10-07 00:00:00-04:00,AMZN,180.8000030517578,182.9499969482422,183.60000610351562,180.25,42364200
+2024-10-08 00:00:00-04:00,AMZN,182.72000122070312,181.9199981689453,183.08999633789062,180.9199981689453,26372100
+2024-10-09 00:00:00-04:00,AMZN,185.1699981689453,182.82000732421875,185.85000610351562,182.0500030517578,26343100
+2024-10-10 00:00:00-04:00,AMZN,186.64999389648438,187.1300048828125,188.1300048828125,185.8300018310547,27785000
+2024-10-11 00:00:00-04:00,AMZN,188.82000732421875,186.6300048828125,189.92999267578125,186.3000030517578,25751600
+2024-10-14 00:00:00-04:00,AMZN,187.5399932861328,189.77999877929688,189.8300018310547,187.36000061035156,22614400
+2024-10-15 00:00:00-04:00,AMZN,187.69000244140625,187.6300048828125,188.41000366210938,184.5800018310547,32178900
+2024-10-16 00:00:00-04:00,AMZN,186.88999938964844,187.0500030517578,187.77999877929688,185.61000061035156,23456800
+2024-10-17 00:00:00-04:00,AMZN,187.52999877929688,188.22000122070312,188.94000244140625,186.0,25039400
+2024-10-18 00:00:00-04:00,AMZN,188.99000549316406,187.14999389648438,190.74000549316406,186.27999877929688,37417700
+2024-10-21 00:00:00-04:00,AMZN,189.07000732421875,188.0500030517578,189.4600067138672,186.39999389648438,24639400
+2024-10-22 00:00:00-04:00,AMZN,189.6999969482422,188.35000610351562,191.52000427246094,186.97999572753906,29650600
+2024-10-23 00:00:00-04:00,AMZN,184.7100067138672,188.85000610351562,189.16000366210938,183.69000244140625,31937100
+2024-10-24 00:00:00-04:00,AMZN,186.3800048828125,185.25,187.11000061035156,183.86000061035156,21647400
+2024-10-25 00:00:00-04:00,AMZN,187.8300018310547,187.85000610351562,190.4499969482422,187.52999877929688,29362100
+2024-10-28 00:00:00-04:00,AMZN,188.38999938964844,189.57000732421875,190.2100067138672,188.2100067138672,27930800
+2024-10-29 00:00:00-04:00,AMZN,190.8300018310547,188.5800018310547,191.4600067138672,187.82000732421875,35690200
+2024-10-30 00:00:00-04:00,AMZN,192.72999572753906,194.6999969482422,195.61000061035156,192.4199981689453,37707600
+2024-10-31 00:00:00-04:00,AMZN,186.39999389648438,190.50999450683594,190.60000610351562,185.22999572753906,75146800
+2024-11-01 00:00:00-04:00,AMZN,197.92999267578125,199.0,200.5,197.02000427246094,99687800
+2024-11-04 00:00:00-05:00,AMZN,195.77999877929688,196.4499969482422,197.3300018310547,194.30999755859375,38492100
+2024-11-05 00:00:00-05:00,AMZN,199.5,196.0399932861328,199.82000732421875,195.99000549316406,30564800
+2024-11-06 00:00:00-05:00,AMZN,207.08999633789062,200.00999450683594,207.5500030517578,199.13999938964844,72292200
+2024-11-07 00:00:00-05:00,AMZN,210.0500030517578,207.44000244140625,212.25,207.19000244140625,52878400
+2024-11-08 00:00:00-05:00,AMZN,208.17999267578125,209.72000122070312,209.9600067138672,207.44000244140625,36075800
+2024-11-11 00:00:00-05:00,AMZN,206.83999633789062,208.5,209.64999389648438,205.58999633789062,35456000
+2024-11-12 00:00:00-05:00,AMZN,208.91000366210938,208.3699951171875,209.5399932861328,206.00999450683594,38942900
+2024-11-13 00:00:00-05:00,AMZN,214.10000610351562,209.39999389648438,215.08999633789062,209.13999938964844,46212900
+2024-11-14 00:00:00-05:00,AMZN,211.47999572753906,214.16000366210938,215.89999389648438,210.8800048828125,42620300
+2024-11-15 00:00:00-05:00,AMZN,202.61000061035156,206.75999450683594,207.33999633789062,199.61000061035156,86591100
+2024-11-18 00:00:00-05:00,AMZN,201.6999969482422,204.14999389648438,204.6699981689453,200.9499969482422,36409900
+2024-11-19 00:00:00-05:00,AMZN,204.61000061035156,199.3300018310547,205.3000030517578,198.77999877929688,31197900
+2024-11-20 00:00:00-05:00,AMZN,202.8800048828125,202.97999572753906,203.1300048828125,199.4499969482422,32769000
+2024-11-21 00:00:00-05:00,AMZN,198.3800048828125,203.49000549316406,203.49000549316406,195.75,58800000
+2024-11-22 00:00:00-05:00,AMZN,197.1199951171875,198.25,199.25999450683594,196.75,31530800
+2024-11-25 00:00:00-05:00,AMZN,201.4499969482422,199.27999877929688,201.9499969482422,199.0,40685700
+2024-11-26 00:00:00-05:00,AMZN,207.86000061035156,201.89999389648438,208.0,201.7899932861328,41673700
+2024-11-27 00:00:00-05:00,AMZN,205.74000549316406,206.97999572753906,207.63999938964844,205.0500030517578,28061600
+2024-11-29 00:00:00-05:00,AMZN,207.88999938964844,205.8300018310547,208.1999969482422,204.58999633789062,24892400
+2024-12-02 00:00:00-05:00,AMZN,210.7100067138672,209.9600067138672,212.99000549316406,209.50999450683594,39523200
+2024-12-03 00:00:00-05:00,AMZN,213.44000244140625,210.30999755859375,214.02000427246094,209.64999389648438,32214800
+2024-12-04 00:00:00-05:00,AMZN,218.16000366210938,215.9600067138672,220.0,215.75,48745700
+2024-12-05 00:00:00-05:00,AMZN,220.5500030517578,218.02999877929688,222.14999389648438,217.3000030517578,41140200
+2024-12-06 00:00:00-05:00,AMZN,227.02999877929688,220.75,227.14999389648438,220.60000610351562,44178100
+2024-12-09 00:00:00-05:00,AMZN,226.08999633789062,227.2100067138672,230.0800018310547,225.6699981689453,46819400
+2024-12-10 00:00:00-05:00,AMZN,225.0399932861328,226.08999633789062,229.05999755859375,224.1999969482422,31199900
+2024-12-11 00:00:00-05:00,AMZN,230.25999450683594,226.41000366210938,231.1999969482422,226.25999450683594,35385800
+2024-12-12 00:00:00-05:00,AMZN,228.97000122070312,229.8300018310547,231.08999633789062,227.6300048828125,28204100
+2024-12-13 00:00:00-05:00,AMZN,227.4600067138672,228.39999389648438,230.1999969482422,225.86000061035156,28768100
+2024-12-16 00:00:00-05:00,AMZN,232.92999267578125,230.22999572753906,233.0,228.00999450683594,37552100
+2024-12-17 00:00:00-05:00,AMZN,231.14999389648438,232.38999938964844,232.72999572753906,227.85000610351562,35948100
+2024-12-18 00:00:00-05:00,AMZN,220.52000427246094,230.77000427246094,231.39999389648438,220.11000061035156,43281400
+2024-12-19 00:00:00-05:00,AMZN,223.2899932861328,224.91000366210938,226.08999633789062,222.9199981689453,39918700
+2024-12-20 00:00:00-05:00,AMZN,224.9199981689453,219.83999633789062,226.2100067138672,218.72999572753906,88279200
+2024-12-23 00:00:00-05:00,AMZN,225.05999755859375,225.00999450683594,226.8800048828125,223.89999389648438,28070000
+2024-12-24 00:00:00-05:00,AMZN,229.0500030517578,226.94000244140625,229.13999938964844,226.1300048828125,15007500
+2024-12-26 00:00:00-05:00,AMZN,227.0500030517578,228.5,228.5,226.6699981689453,16146700
+2024-12-27 00:00:00-05:00,AMZN,223.75,225.60000610351562,226.02999877929688,220.89999389648438,27367100
+2024-12-30 00:00:00-05:00,AMZN,221.3000030517578,220.05999755859375,223.0,218.42999267578125,28321200
+2024-12-31 00:00:00-05:00,AMZN,219.38999938964844,222.97000122070312,223.22999572753906,218.94000244140625,24819700
+2025-01-02 00:00:00-05:00,AMZN,220.22000122070312,222.02999877929688,225.14999389648438,218.19000244140625,33956600
+2025-01-03 00:00:00-05:00,AMZN,224.19000244140625,222.50999450683594,225.36000061035156,221.6199951171875,27515600
+2025-01-06 00:00:00-05:00,AMZN,227.61000061035156,226.77999877929688,228.83999633789062,224.83999633789062,31849800
+2025-01-07 00:00:00-05:00,AMZN,222.11000061035156,227.89999389648438,228.3800048828125,221.4600067138672,28084200
+2025-01-08 00:00:00-05:00,AMZN,222.1300048828125,223.19000244140625,223.52000427246094,220.1999969482422,25033300
+2025-01-10 00:00:00-05:00,AMZN,218.94000244140625,221.4600067138672,221.7100067138672,216.5,36811500
+2025-01-13 00:00:00-05:00,AMZN,218.4600067138672,218.05999755859375,219.39999389648438,216.47000122070312,27262700
+2025-01-14 00:00:00-05:00,AMZN,217.75999450683594,220.44000244140625,221.82000732421875,216.1999969482422,24711700
+2025-01-15 00:00:00-05:00,AMZN,223.35000610351562,222.8300018310547,223.57000732421875,220.75,31291300
+2025-01-16 00:00:00-05:00,AMZN,220.66000366210938,224.4199981689453,224.64999389648438,220.30999755859375,24757300
+2025-01-17 00:00:00-05:00,AMZN,225.94000244140625,225.83999633789062,226.50999450683594,223.0800018310547,42370100
+2025-01-21 00:00:00-05:00,AMZN,230.7100067138672,228.89999389648438,231.77999877929688,226.94000244140625,39951500
+2025-01-22 00:00:00-05:00,AMZN,235.00999450683594,232.02000427246094,235.44000244140625,231.19000244140625,41448200
+2025-01-23 00:00:00-05:00,AMZN,235.4199981689453,234.10000610351562,235.52000427246094,231.50999450683594,26404400
+2025-01-24 00:00:00-05:00,AMZN,234.85000610351562,234.5,236.39999389648438,232.92999267578125,25890700
+2025-01-27 00:00:00-05:00,AMZN,235.4199981689453,226.2100067138672,235.61000061035156,225.86000061035156,49428300
+2025-01-28 00:00:00-05:00,AMZN,238.14999389648438,234.2899932861328,241.77000427246094,233.97999572753906,41587200
+2025-01-29 00:00:00-05:00,AMZN,237.07000732421875,239.02000427246094,240.38999938964844,236.14999389648438,26091700
+2025-01-30 00:00:00-05:00,AMZN,234.63999938964844,237.13999938964844,237.9499969482422,232.22000122070312,32020700
+2025-01-31 00:00:00-05:00,AMZN,237.67999267578125,236.5,240.2899932861328,236.41000366210938,36110200
+2025-02-03 00:00:00-05:00,AMZN,237.4199981689453,234.05999755859375,239.25,232.89999389648438,37285900
+2025-02-04 00:00:00-05:00,AMZN,242.05999755859375,239.00999450683594,242.52000427246094,238.02999877929688,29713800
+2025-02-05 00:00:00-05:00,AMZN,236.1699981689453,237.02000427246094,238.32000732421875,235.1999969482422,38727300
+2025-02-06 00:00:00-05:00,AMZN,238.8300018310547,238.00999450683594,239.66000366210938,236.00999450683594,60897100
+2025-02-07 00:00:00-05:00,AMZN,229.14999389648438,232.5,234.80999755859375,228.05999755859375,77539300
+2025-02-10 00:00:00-05:00,AMZN,233.13999938964844,230.5500030517578,233.9199981689453,229.1999969482422,35419900
+2025-02-11 00:00:00-05:00,AMZN,232.75999450683594,231.9199981689453,233.44000244140625,230.1300048828125,23713700
+2025-02-12 00:00:00-05:00,AMZN,228.92999267578125,230.4600067138672,231.17999267578125,228.16000366210938,32285200
+2025-02-13 00:00:00-05:00,AMZN,230.3699951171875,228.85000610351562,230.4199981689453,227.52000427246094,31346500
+2025-02-14 00:00:00-05:00,AMZN,228.67999267578125,229.1999969482422,229.88999938964844,227.22999572753906,27031100
+2025-02-18 00:00:00-05:00,AMZN,226.64999389648438,228.82000732421875,229.3000030517578,223.72000122070312,42975100
+2025-02-19 00:00:00-05:00,AMZN,226.6300048828125,225.52000427246094,226.8300018310547,223.7100067138672,28566700
+2025-02-20 00:00:00-05:00,AMZN,222.8800048828125,224.77999877929688,225.1300048828125,221.80999755859375,30001700
+2025-02-21 00:00:00-05:00,AMZN,216.5800018310547,223.27999877929688,223.30999755859375,214.74000549316406,55323900
+2025-02-24 00:00:00-05:00,AMZN,212.7100067138672,217.4499969482422,217.72000122070312,212.4199981689453,42387600
+2025-02-25 00:00:00-05:00,AMZN,212.8000030517578,211.6300048828125,213.33999633789062,204.16000366210938,58958000
+2025-02-26 00:00:00-05:00,AMZN,214.35000610351562,214.94000244140625,218.16000366210938,213.08999633789062,39120600
+2025-02-27 00:00:00-05:00,AMZN,208.74000549316406,218.35000610351562,219.97000122070312,208.3699951171875,40548600
+2025-02-28 00:00:00-05:00,AMZN,212.27999877929688,208.64999389648438,212.6199951171875,206.99000549316406,51771700
+2025-03-03 00:00:00-05:00,AMZN,205.02000427246094,213.35000610351562,214.00999450683594,202.5500030517578,42948400
+2025-03-04 00:00:00-05:00,AMZN,203.8000030517578,200.11000061035156,206.8000030517578,197.42999267578125,60853100
+2025-03-05 00:00:00-05:00,AMZN,208.36000061035156,204.8000030517578,209.97999572753906,203.25999450683594,38610100
+2025-03-06 00:00:00-05:00,AMZN,200.6999969482422,204.39999389648438,205.77000427246094,198.3000030517578,49863800
+2025-03-07 00:00:00-05:00,AMZN,199.25,199.49000549316406,202.27000427246094,192.52999877929688,59802800
+2025-03-10 00:00:00-04:00,AMZN,194.5399932861328,195.60000610351562,196.72999572753906,190.85000610351562,62350900
+2025-03-11 00:00:00-04:00,AMZN,196.58999633789062,193.89999389648438,200.17999267578125,193.39999389648438,54002900
+2025-03-12 00:00:00-04:00,AMZN,198.88999938964844,200.72000122070312,201.52000427246094,195.2899932861328,43679300
+2025-03-13 00:00:00-04:00,AMZN,193.88999938964844,198.1699981689453,198.8800048828125,191.82000732421875,41270800
+2025-03-14 00:00:00-04:00,AMZN,197.9499969482422,197.41000366210938,198.64999389648438,195.32000732421875,38096700
+2025-03-17 00:00:00-04:00,AMZN,195.74000549316406,198.77000427246094,199.0,194.32000732421875,47341800
+2025-03-18 00:00:00-04:00,AMZN,192.82000732421875,192.52000427246094,194.0,189.3800048828125,40414900
+2025-03-19 00:00:00-04:00,AMZN,195.5399932861328,193.3800048828125,195.97000122070312,191.9600067138672,39442900
+2025-03-20 00:00:00-04:00,AMZN,194.9499969482422,193.07000732421875,199.32000732421875,192.3000030517578,38921100
+2025-03-21 00:00:00-04:00,AMZN,196.2100067138672,192.89999389648438,196.99000549316406,192.52000427246094,60056900
+2025-03-24 00:00:00-04:00,AMZN,203.25999450683594,200.0,203.63999938964844,199.9499969482422,41625400
+2025-03-25 00:00:00-04:00,AMZN,205.7100067138672,203.60000610351562,206.2100067138672,203.22000122070312,31171200
+2025-03-26 00:00:00-04:00,AMZN,201.1300048828125,205.83999633789062,206.00999450683594,199.92999267578125,32855300
+2025-03-27 00:00:00-04:00,AMZN,201.36000061035156,200.88999938964844,203.7899932861328,199.27999877929688,27317700
+2025-03-28 00:00:00-04:00,AMZN,192.72000122070312,198.4199981689453,199.25999450683594,191.8800048828125,52548200
+2025-03-31 00:00:00-04:00,AMZN,190.25999450683594,188.19000244140625,191.3300018310547,184.39999389648438,63547600
+2025-04-01 00:00:00-04:00,AMZN,192.1699981689453,187.86000061035156,193.92999267578125,187.1999969482422,41267300
+2025-04-02 00:00:00-04:00,AMZN,196.00999450683594,187.66000366210938,198.33999633789062,187.66000366210938,53679200
+2025-04-03 00:00:00-04:00,AMZN,178.41000366210938,183.0,184.1300048828125,176.9199981689453,95553600
+2025-04-04 00:00:00-04:00,AMZN,171.0,167.14999389648438,178.13999938964844,166.0,123159400
+2025-04-07 00:00:00-04:00,AMZN,175.25999450683594,162.0,183.41000366210938,161.3800048828125,109327100
+2025-04-08 00:00:00-04:00,AMZN,170.66000366210938,185.22999572753906,185.89999389648438,168.57000732421875,87710400
+2025-04-09 00:00:00-04:00,AMZN,191.10000610351562,172.1199951171875,192.64999389648438,169.92999267578125,116804300
+2025-04-10 00:00:00-04:00,AMZN,181.22000122070312,185.44000244140625,186.8699951171875,175.85000610351562,68302000
+2025-04-11 00:00:00-04:00,AMZN,184.8699951171875,179.92999267578125,185.86000061035156,178.0,50594300
+2025-04-14 00:00:00-04:00,AMZN,182.1199951171875,186.83999633789062,187.44000244140625,179.22999572753906,48002500
+2025-04-15 00:00:00-04:00,AMZN,179.58999633789062,181.41000366210938,182.35000610351562,177.92999267578125,43642000
+2025-04-16 00:00:00-04:00,AMZN,174.3300018310547,176.2899932861328,179.10000610351562,171.41000366210938,51875300
+2025-04-17 00:00:00-04:00,AMZN,172.61000061035156,176.0,176.2100067138672,172.0,44726500
+2025-04-21 00:00:00-04:00,AMZN,167.32000732421875,169.60000610351562,169.60000610351562,165.2899932861328,48126100
+2025-04-22 00:00:00-04:00,AMZN,173.17999267578125,169.85000610351562,176.77999877929688,169.35000610351562,56607200
+2025-04-23 00:00:00-04:00,AMZN,180.60000610351562,183.4499969482422,187.3800048828125,180.19000244140625,63470100
+2025-04-24 00:00:00-04:00,AMZN,186.5399932861328,180.9199981689453,186.74000549316406,180.17999267578125,43763200
+2025-04-25 00:00:00-04:00,AMZN,188.99000549316406,187.6199951171875,189.94000244140625,185.49000549316406,36414300
+2025-04-28 00:00:00-04:00,AMZN,187.6999969482422,190.11000061035156,190.22000122070312,184.88999938964844,33224700
+2025-04-29 00:00:00-04:00,AMZN,187.38999938964844,183.99000549316406,188.02000427246094,183.67999267578125,41667300
+2025-04-30 00:00:00-04:00,AMZN,184.4199981689453,182.1699981689453,185.0500030517578,178.85000610351562,55176500
+2025-05-01 00:00:00-04:00,AMZN,190.1999969482422,190.6300048828125,191.80999755859375,187.5,74266000
+2025-05-02 00:00:00-04:00,AMZN,189.97999572753906,191.44000244140625,192.8800048828125,186.39999389648438,77903500
+2025-05-05 00:00:00-04:00,AMZN,186.35000610351562,186.50999450683594,188.17999267578125,185.52999877929688,35217500
+2025-05-06 00:00:00-04:00,AMZN,185.00999450683594,184.57000732421875,187.92999267578125,183.85000610351562,29314100
+2025-05-07 00:00:00-04:00,AMZN,188.7100067138672,185.55999755859375,190.99000549316406,185.00999450683594,43948600
+2025-05-08 00:00:00-04:00,AMZN,192.0800018310547,191.42999267578125,194.3300018310547,188.82000732421875,41043600
+2025-05-09 00:00:00-04:00,AMZN,193.05999755859375,193.3800048828125,194.69000244140625,191.16000366210938,29663100
+2025-05-12 00:00:00-04:00,AMZN,208.63999938964844,210.7100067138672,211.66000366210938,205.75,75205000
+2025-05-13 00:00:00-04:00,AMZN,211.3699951171875,211.0800018310547,214.83999633789062,210.10000610351562,56193700
+2025-05-14 00:00:00-04:00,AMZN,210.25,211.4499969482422,211.92999267578125,208.85000610351562,38492100
+2025-05-15 00:00:00-04:00,AMZN,205.1699981689453,206.4499969482422,206.8800048828125,202.6699981689453,64347300
+2025-05-16 00:00:00-04:00,AMZN,205.58999633789062,206.85000610351562,206.85000610351562,204.3699951171875,43318500
+2025-05-19 00:00:00-04:00,AMZN,206.16000366210938,201.64999389648438,206.6199951171875,201.25999450683594,34314800
+2025-05-20 00:00:00-04:00,AMZN,204.07000732421875,204.6300048828125,205.58999633789062,202.64999389648438,29470400
+2025-05-21 00:00:00-04:00,AMZN,201.1199951171875,201.61000061035156,203.4600067138672,200.05999755859375,42460900
+2025-05-22 00:00:00-04:00,AMZN,203.10000610351562,201.3800048828125,205.75999450683594,200.16000366210938,38938900
+2025-05-23 00:00:00-04:00,AMZN,200.99000549316406,198.89999389648438,202.3699951171875,197.85000610351562,33393500
+2025-05-27 00:00:00-04:00,AMZN,206.02000427246094,203.08999633789062,206.69000244140625,202.19000244140625,34892000
+2025-05-28 00:00:00-04:00,AMZN,204.72000122070312,205.9199981689453,207.66000366210938,204.41000366210938,28549800
+2025-05-29 00:00:00-04:00,AMZN,205.6999969482422,208.02999877929688,208.80999755859375,204.22999572753906,34650000
+2025-05-30 00:00:00-04:00,AMZN,205.00999450683594,204.83999633789062,205.99000549316406,201.6999969482422,51679400
+2025-06-02 00:00:00-04:00,AMZN,206.64999389648438,204.97999572753906,207.0,202.67999267578125,29113300
+2025-06-03 00:00:00-04:00,AMZN,205.7100067138672,207.11000061035156,208.9499969482422,205.02999877929688,33139100
+2025-06-04 00:00:00-04:00,AMZN,207.22999572753906,206.5500030517578,208.17999267578125,205.17999267578125,29915600
+2025-06-05 00:00:00-04:00,AMZN,207.91000366210938,209.5500030517578,212.80999755859375,207.55999755859375,51864200
+2025-06-06 00:00:00-04:00,AMZN,213.57000732421875,212.39999389648438,213.8699951171875,210.5,39832500
+2025-06-09 00:00:00-04:00,AMZN,216.97999572753906,214.75,217.85000610351562,212.8800048828125,38102500
+2025-06-10 00:00:00-04:00,AMZN,217.61000061035156,216.77999877929688,217.69000244140625,214.14999389648438,31303300
+2025-06-11 00:00:00-04:00,AMZN,213.1999969482422,217.41000366210938,218.39999389648438,212.88999938964844,39326000
+2025-06-12 00:00:00-04:00,AMZN,213.24000549316406,211.77999877929688,213.5800018310547,211.3300018310547,27640000
+2025-06-13 00:00:00-04:00,AMZN,212.10000610351562,209.9600067138672,214.0500030517578,209.6199951171875,29337800
+2025-06-16 00:00:00-04:00,AMZN,216.10000610351562,212.30999755859375,217.05999755859375,211.60000610351562,33284200
+2025-06-17 00:00:00-04:00,AMZN,214.82000732421875,215.1999969482422,217.41000366210938,214.55999755859375,32086300
+2025-06-18 00:00:00-04:00,AMZN,212.52000427246094,215.08999633789062,217.9600067138672,212.33999633789062,44360500
+2025-06-20 00:00:00-04:00,AMZN,209.69000244140625,214.67999267578125,214.88999938964844,208.27000427246094,75350700
+2025-06-23 00:00:00-04:00,AMZN,208.47000122070312,209.7899932861328,210.38999938964844,207.30999755859375,37311700
+2025-06-24 00:00:00-04:00,AMZN,212.77000427246094,212.13999938964844,214.33999633789062,211.0500030517578,38378800
+2025-06-25 00:00:00-04:00,AMZN,211.99000549316406,214.6199951171875,216.02999877929688,211.11000061035156,31755700
+2025-06-26 00:00:00-04:00,AMZN,217.1199951171875,213.1199951171875,218.0399932861328,212.00999450683594,50480800
+2025-06-27 00:00:00-04:00,AMZN,223.3000030517578,219.9199981689453,223.3000030517578,216.74000549316406,119217100
+2025-06-30 00:00:00-04:00,AMZN,219.38999938964844,223.52000427246094,223.82000732421875,219.1199951171875,58887800
+2025-07-01 00:00:00-04:00,AMZN,220.4600067138672,219.5,221.8800048828125,217.92999267578125,39256800
+2025-07-02 00:00:00-04:00,AMZN,219.9199981689453,219.72999572753906,221.60000610351562,219.05999755859375,30894200
+2025-07-03 00:00:00-04:00,AMZN,223.41000366210938,221.82000732421875,224.00999450683594,221.36000061035156,29632400
+2025-07-07 00:00:00-04:00,AMZN,223.47000122070312,223.0,224.2899932861328,222.3699951171875,36604100
+2025-07-08 00:00:00-04:00,AMZN,219.36000061035156,223.9199981689453,224.0,218.42999267578125,45692000
+2025-07-09 00:00:00-04:00,AMZN,222.5399932861328,221.07000732421875,224.2899932861328,220.47000122070312,38155100
+2025-07-10 00:00:00-04:00,AMZN,222.25999450683594,221.5500030517578,222.7899932861328,219.6999969482422,30370600
+2025-07-11 00:00:00-04:00,AMZN,225.02000427246094,223.5800018310547,226.67999267578125,222.3699951171875,50518300
+2025-07-14 00:00:00-04:00,AMZN,225.69000244140625,225.07000732421875,226.66000366210938,224.24000549316406,35702600
+2025-07-15 00:00:00-04:00,AMZN,226.35000610351562,226.1999969482422,227.27000427246094,225.4600067138672,34907300
+2025-07-16 00:00:00-04:00,AMZN,223.19000244140625,225.8800048828125,226.10000610351562,222.17999267578125,39535900
+2025-07-17 00:00:00-04:00,AMZN,223.8800048828125,223.32000732421875,224.5,222.50999450683594,31855800
+2025-07-18 00:00:00-04:00,AMZN,226.1300048828125,225.13999938964844,226.39999389648438,222.97999572753906,37833800
+2025-07-21 00:00:00-04:00,AMZN,229.3000030517578,225.83999633789062,229.69000244140625,225.64999389648438,40297600
+2025-07-22 00:00:00-04:00,AMZN,227.47000122070312,229.67999267578125,230.0,226.35000610351562,37483700
+2025-07-23 00:00:00-04:00,AMZN,228.2899932861328,228.47000122070312,228.7899932861328,227.08999633789062,28294900
+2025-07-24 00:00:00-04:00,AMZN,232.22999572753906,229.1699981689453,236.0,228.63999938964844,42902300
+2025-07-25 00:00:00-04:00,AMZN,231.44000244140625,232.22000122070312,232.47999572753906,231.17999267578125,28712100
+2025-07-28 00:00:00-04:00,AMZN,232.7899932861328,233.35000610351562,234.2899932861328,232.25,26300100
+2025-07-29 00:00:00-04:00,AMZN,231.00999450683594,234.14999389648438,234.72000122070312,230.30999755859375,33716200
+2025-07-30 00:00:00-04:00,AMZN,230.19000244140625,231.63999938964844,231.8000030517578,229.2899932861328,32993300
+2025-07-31 00:00:00-04:00,AMZN,234.11000061035156,235.77000427246094,236.52999877929688,231.39999389648438,104357300
+2025-08-01 00:00:00-04:00,AMZN,214.75,217.2100067138672,220.44000244140625,212.8000030517578,122258800
+2025-08-04 00:00:00-04:00,AMZN,211.64999389648438,217.39999389648438,217.44000244140625,211.4199981689453,77890100
+2025-08-05 00:00:00-04:00,AMZN,213.75,213.0500030517578,216.3000030517578,212.8699951171875,51505100
+2025-08-06 00:00:00-04:00,AMZN,222.30999755859375,214.6999969482422,222.64999389648438,213.74000549316406,54823000
+2025-08-07 00:00:00-04:00,AMZN,223.1300048828125,221.0,226.22000122070312,220.82000732421875,40603500
+2025-08-08 00:00:00-04:00,AMZN,222.69000244140625,223.13999938964844,223.8000030517578,221.8800048828125,32970500
+2025-08-11 00:00:00-04:00,AMZN,221.3000030517578,221.77999877929688,223.0500030517578,220.39999389648438,31646200
+2025-08-12 00:00:00-04:00,AMZN,221.47000122070312,222.22999572753906,223.5,219.0500030517578,37185800
+2025-08-13 00:00:00-04:00,AMZN,224.55999755859375,222.0,224.9199981689453,222.0,36508300
+2025-08-14 00:00:00-04:00,AMZN,230.97999572753906,227.39999389648438,233.11000061035156,227.02000427246094,61545800
+2025-08-15 00:00:00-04:00,AMZN,231.02999877929688,232.5800018310547,234.0800018310547,229.80999755859375,39649200
+2025-08-18 00:00:00-04:00,AMZN,231.49000549316406,230.22999572753906,231.91000366210938,228.3300018310547,25248900
+2025-08-19 00:00:00-04:00,AMZN,228.00999450683594,230.08999633789062,230.52999877929688,227.1199951171875,29891000
+2025-08-20 00:00:00-04:00,AMZN,223.80999755859375,227.1199951171875,227.27000427246094,220.9199981689453,36604300
+2025-08-21 00:00:00-04:00,AMZN,221.9499969482422,222.64999389648438,222.77999877929688,220.5,32140500
+2025-08-22 00:00:00-04:00,AMZN,228.83999633789062,222.7899932861328,229.13999938964844,220.82000732421875,37315300
+2025-08-25 00:00:00-04:00,AMZN,227.94000244140625,227.35000610351562,229.60000610351562,227.30999755859375,22633700
+2025-08-26 00:00:00-04:00,AMZN,228.7100067138672,227.11000061035156,229.0,226.02000427246094,26105400
+2025-08-27 00:00:00-04:00,AMZN,229.1199951171875,228.57000732421875,229.8699951171875,227.80999755859375,21254500
+2025-08-28 00:00:00-04:00,AMZN,231.60000610351562,229.00999450683594,232.7100067138672,228.02000427246094,33679600
+2025-08-29 00:00:00-04:00,AMZN,229.0,231.32000732421875,231.80999755859375,228.16000366210938,26199200
+2025-09-02 00:00:00-04:00,AMZN,225.33999633789062,223.52000427246094,226.1699981689453,221.8300018310547,38843900
+2025-09-03 00:00:00-04:00,AMZN,225.99000549316406,225.2100067138672,227.1699981689453,224.36000061035156,29223100
+2025-09-04 00:00:00-04:00,AMZN,235.67999267578125,231.19000244140625,235.77000427246094,230.77999877929688,59391800
+2025-09-05 00:00:00-04:00,AMZN,232.3300018310547,235.19000244140625,236.0,231.92999267578125,36721800
+2025-09-08 00:00:00-04:00,AMZN,235.83999633789062,234.94000244140625,237.60000610351562,233.75,33947100
+2025-09-09 00:00:00-04:00,AMZN,238.24000549316406,236.36000061035156,238.85000610351562,235.0800018310547,27033800
+2025-09-10 00:00:00-04:00,AMZN,230.3300018310547,237.52000427246094,237.67999267578125,229.10000610351562,60907700
+2025-09-11 00:00:00-04:00,AMZN,229.9499969482422,231.49000549316406,231.52999877929688,229.33999633789062,37485600
+2025-09-12 00:00:00-04:00,AMZN,228.14999389648438,230.35000610351562,230.7899932861328,226.2899932861328,38496200
+2025-09-15 00:00:00-04:00,AMZN,231.42999267578125,230.6300048828125,233.72999572753906,230.32000732421875,33243300
+2025-09-16 00:00:00-04:00,AMZN,234.0500030517578,232.94000244140625,235.89999389648438,232.22999572753906,38203900
+2025-09-17 00:00:00-04:00,AMZN,231.6199951171875,233.77000427246094,234.3000030517578,228.7100067138672,42815200
+2025-09-18 00:00:00-04:00,AMZN,231.22999572753906,232.5,233.47999572753906,228.7899932861328,37931700
+2025-09-19 00:00:00-04:00,AMZN,231.47999572753906,232.3699951171875,234.16000366210938,229.6999969482422,97943200
+2025-09-22 00:00:00-04:00,AMZN,227.6300048828125,230.55999755859375,230.57000732421875,227.50999450683594,45914500
+2025-09-23 00:00:00-04:00,AMZN,220.7100067138672,227.8300018310547,227.86000061035156,220.07000732421875,70956200
+2025-09-24 00:00:00-04:00,AMZN,220.2100067138672,224.14999389648438,224.55999755859375,219.4499969482422,49509000
+2025-09-25 00:00:00-04:00,AMZN,218.14999389648438,220.05999755859375,220.6699981689453,216.47000122070312,52226300
+2025-09-26 00:00:00-04:00,AMZN,219.77999877929688,219.0800018310547,221.0500030517578,218.02000427246094,41650100
+2025-09-29 00:00:00-04:00,AMZN,222.1699981689453,220.0800018310547,222.60000610351562,219.3000030517578,44259200
+2025-09-30 00:00:00-04:00,AMZN,219.57000732421875,222.02999877929688,222.24000549316406,217.88999938964844,48396400
+2025-10-01 00:00:00-04:00,AMZN,220.6300048828125,217.36000061035156,222.14999389648438,216.61000061035156,43933800
+2025-10-02 00:00:00-04:00,AMZN,222.41000366210938,221.00999450683594,222.80999755859375,218.9499969482422,41258600
+2025-10-03 00:00:00-04:00,AMZN,219.50999450683594,223.44000244140625,224.1999969482422,219.33999633789062,43639000
+2025-10-06 00:00:00-04:00,AMZN,220.89999389648438,221.0,221.72999572753906,216.02999877929688,43690900
+2025-10-07 00:00:00-04:00,AMZN,221.77999877929688,220.8800048828125,222.88999938964844,220.1699981689453,31194700
+2025-10-08 00:00:00-04:00,AMZN,225.22000122070312,222.9199981689453,226.72999572753906,221.19000244140625,46686000
+2025-10-09 00:00:00-04:00,AMZN,227.74000549316406,225.0,228.2100067138672,221.75,46412100
+2025-10-10 00:00:00-04:00,AMZN,216.3699951171875,226.2100067138672,228.25,216.0,72367500
+2025-10-13 00:00:00-04:00,AMZN,220.07000732421875,217.6999969482422,220.67999267578125,217.0399932861328,37809700
+2025-10-14 00:00:00-04:00,AMZN,216.38999938964844,215.55999755859375,219.32000732421875,212.60000610351562,45665600
+2025-10-15 00:00:00-04:00,AMZN,215.57000732421875,216.6199951171875,217.7100067138672,212.66000366210938,45909500
+2025-10-16 00:00:00-04:00,AMZN,214.47000122070312,215.6699981689453,218.58999633789062,212.80999755859375,42414600
+2025-10-17 00:00:00-04:00,AMZN,213.0399932861328,214.55999755859375,214.8000030517578,211.02999877929688,45986900
+2025-10-20 00:00:00-04:00,AMZN,216.47999572753906,213.8800048828125,216.69000244140625,213.58999633789062,38882800
+2025-10-21 00:00:00-04:00,AMZN,222.02999877929688,218.42999267578125,223.32000732421875,217.99000549316406,50494600
+2025-10-22 00:00:00-04:00,AMZN,217.9499969482422,219.3000030517578,220.00999450683594,216.52000427246094,44308500
+2025-10-23 00:00:00-04:00,AMZN,221.08999633789062,219.0,221.3000030517578,218.17999267578125,31540000
+2025-10-24 00:00:00-04:00,AMZN,224.2100067138672,221.97000122070312,225.39999389648438,221.89999389648438,38620200
+2020-10-27 00:00:00-04:00,GOOGL,79.39639282226562,78.90230306606628,79.5513224818934,78.30939232777347,25902000
+2020-10-28 00:00:00-04:00,GOOGL,75.0225601196289,76.96963351424793,77.15832688244774,74.90735737417214,45174000
+2020-10-29 00:00:00-04:00,GOOGL,77.31077575683594,75.33142384973424,78.89285854363483,75.30808627791404,55406000
+2020-10-30 00:00:00-04:00,GOOGL,80.25199127197266,82.80091654542893,83.49016299701641,79.52997371419903,99878000
+2020-11-02 00:00:00-05:00,GOOGL,80.6596908569336,80.62095654393035,82.34407276460104,80.15913775613008,44228000
+2020-11-03 00:00:00-05:00,GOOGL,81.71937561035156,80.9794835557131,82.38180661638104,80.05336826018032,31432000
+2020-11-04 00:00:00-05:00,GOOGL,86.69456481933594,84.69485294507058,87.89528301491228,84.56673875495531,71342000
+2020-11-05 00:00:00-05:00,GOOGL,87.52135467529297,87.91613094031692,88.97731615159634,86.45520644116196,39758000
+2020-11-06 00:00:00-05:00,GOOGL,87.38380432128906,86.96717561402848,87.8193000919502,86.23919489785555,28622000
+2020-11-09 00:00:00-05:00,GOOGL,87.46772766113281,89.183895577736,90.22222819928155,87.27555637680663,53440000
+2020-11-10 00:00:00-05:00,GOOGL,86.29084014892578,85.89606389807871,87.36642187641647,85.21823623503911,43022000
+2020-11-11 00:00:00-05:00,GOOGL,86.76309204101562,86.82118593096598,87.54121828786089,86.55601653319594,31838000
+2020-11-12 00:00:00-05:00,GOOGL,86.54409790039062,86.5033783796767,87.64450998714952,86.30325868083496,26474000
+2020-11-13 00:00:00-05:00,GOOGL,88.00601196289062,86.80132339394905,88.24784377851638,86.20444222324774,29744000
+2020-11-16 00:00:00-05:00,GOOGL,88.09391021728516,87.60279824360163,89.10245712996237,87.46325773434673,25468000
+2020-11-17 00:00:00-05:00,GOOGL,87.4796371459961,87.78751124071985,88.24833735543017,87.37188272826951,21314000
+2020-11-18 00:00:00-05:00,GOOGL,86.43583679199219,87.23035989909762,87.64549591153437,86.33304539342467,20108000
+2020-11-19 00:00:00-05:00,GOOGL,87.3261947631836,86.06787530015252,87.57051186681568,85.90847513549838,20106000
+2020-11-20 00:00:00-05:00,GOOGL,86.22430419921875,87.49652779946634,87.81235033915841,86.15577659553901,27694000
+2020-11-23 00:00:00-05:00,GOOGL,85.78632354736328,86.4149908162109,86.70151257860655,84.92328035546011,22530000
+2020-11-24 00:00:00-05:00,GOOGL,87.59088134765625,85.78334829165836,87.71899554089296,85.44716597999957,27984000
+2020-11-25 00:00:00-05:00,GOOGL,87.602294921875,87.78504024540288,87.91265434022236,86.81919809848146,19600000
+2020-11-27 00:00:00-05:00,GOOGL,88.73895263671875,87.62265137734866,89.23503517364202,87.62265137734866,14790000
+2020-11-30 00:00:00-05:00,GOOGL,87.11913299560547,88.17435503755391,88.40724583978081,86.7933768344479,32418000
+2020-12-01 00:00:00-05:00,GOOGL,89.15310668945312,87.72793854870284,90.46207946719032,87.5476785104843,37350000
+2020-12-02 00:00:00-05:00,GOOGL,90.62345886230469,89.15310078662704,91.00930169788307,88.64709217732732,29424000
+2020-12-03 00:00:00-05:00,GOOGL,90.4680404663086,90.40348327891171,91.56000407514988,90.22769375454459,24728000
+2020-12-04 00:00:00-05:00,GOOGL,90.5633773803711,90.38758786798329,90.84840643586647,90.05835381182969,20544000
+2020-12-07 00:00:00-05:00,GOOGL,90.22919464111328,90.15569642813243,90.83799473579091,89.534484985737,22288000
+2020-12-08 00:00:00-05:00,GOOGL,89.94612884521484,89.80659591980766,90.17654191763987,88.95050099478975,19936000
+2020-12-09 00:00:00-05:00,GOOGL,88.28410339355469,89.89797255827101,90.79230939430538,87.49653596857809,31728000
+2020-12-10 00:00:00-05:00,GOOGL,87.77708435058594,87.526311537251,88.14156720772428,86.08276908538737,28688000
+2020-12-11 00:00:00-05:00,GOOGL,88.13214874267578,87.39721969862602,88.25679261155929,87.03670719785953,18628000
+2020-12-14 00:00:00-05:00,GOOGL,87.01286315917969,87.92954487062023,88.87700490171588,86.85743340263497,33050000
+2020-12-15 00:00:00-05:00,GOOGL,87.45084381103516,87.39025704522699,87.59583985286919,86.48699444327288,21352000
+2020-12-16 00:00:00-05:00,GOOGL,87.2576675415039,87.84958566273735,87.84958566273735,86.85395784860822,24676000
+2020-12-17 00:00:00-05:00,GOOGL,86.42938232421875,87.59236631572465,87.73041412035337,85.96459334657283,34880000
+2020-12-18 00:00:00-05:00,GOOGL,85.71977233886719,86.71044468172059,86.81919170428078,85.16261812232082,85256000
+2020-12-21 00:00:00-05:00,GOOGL,86.13392639160156,84.87113629069282,86.25509235125325,84.11981793066384,33974000
+2020-12-22 00:00:00-05:00,GOOGL,85.42183685302734,85.87421449147438,86.03709256654695,84.70478234258736,20370000
+2020-12-23 00:00:00-05:00,GOOGL,85.81958770751953,85.60606407600152,86.60814760303803,85.4704939973954,22974000
+2020-12-24 00:00:00-05:00,GOOGL,86.11406707763672,85.85783111525326,86.52374001663743,85.62692551399726,9312000
+2020-12-28 00:00:00-05:00,GOOGL,88.0904312133789,86.64788120786828,88.73796554394026,86.49444423582476,27650000
+2020-12-29 00:00:00-05:00,GOOGL,87.2859878540039,88.7493978086226,88.81096960706013,87.1543957516824,19726000
+2020-12-30 00:00:00-05:00,GOOGL,86.21784210205078,87.6454953550005,87.78255055222024,85.80816920576154,21026000
+2020-12-31 00:00:00-05:00,GOOGL,87.03173828125,86.2685011129459,87.27307001104465,86.20989955570158,21070000
+2021-01-04 00:00:00-05:00,GOOGL,85.71531677246094,87.39721327969764,87.52085695769506,84.77231967368576,37324000
+2021-01-05 00:00:00-05:00,GOOGL,86.40655517578125,85.66367771378998,86.74323001175622,85.25698257400377,20360000
+2021-01-06 00:00:00-05:00,GOOGL,85.55391693115234,84.4306674741296,86.60119804549143,84.2240920775024,46588000
+2021-01-07 00:00:00-05:00,GOOGL,88.10929870605469,85.7465892651924,88.28210281965931,85.7465892651924,41936000
+2021-01-08 00:00:00-05:00,GOOGL,89.27574920654297,88.24932797316438,89.35172512400446,87.45778272357671,35484000
+2021-01-11 00:00:00-05:00,GOOGL,87.2129898071289,88.24238905095635,88.6078721545809,87.00691446828208,34796000
+2021-01-12 00:00:00-05:00,GOOGL,86.27643585205078,86.67021949760816,87.78949855387994,85.23114750770641,29528000
+2021-01-13 00:00:00-05:00,GOOGL,86.76409149169922,85.7744115724748,87.21796188202141,85.7744115724748,23432000
+2021-01-14 00:00:00-05:00,GOOGL,85.95317077636719,86.8445221294171,87.77213007031222,85.71233156118241,29212000
+2021-01-15 00:00:00-05:00,GOOGL,85.789306640625,85.85882685355558,86.7824568694247,84.99926151347154,31444000
+2021-01-19 00:00:00-05:00,GOOGL,88.6123275756836,86.553029347771,89.57419165204705,86.04801339029697,41660000
+2021-01-20 00:00:00-05:00,GOOGL,93.3595962524414,90.69298282591129,94.33536450070085,90.35233758264769,64152000
+2021-01-21 00:00:00-05:00,GOOGL,93.56217956542969,94.03393189868814,95.94226328546091,93.3268034896131,58634000
+2021-01-22 00:00:00-05:00,GOOGL,93.97981262207031,93.92518905965122,94.56726028066227,93.18231164160541,32744000
+2021-01-25 00:00:00-05:00,GOOGL,94.06521606445312,94.98189773441027,95.43279024667792,92.32124775133792,50586000
+2021-01-26 00:00:00-05:00,GOOGL,94.74404907226562,93.65357053351266,95.13137705953588,93.16395122365255,31462000
+2021-01-27 00:00:00-05:00,GOOGL,90.32402038574219,93.1033509899852,93.37944659543606,89.24843864993461,82512000
+2021-01-28 00:00:00-05:00,GOOGL,92.0252914428711,90.92289423121268,93.75287039579504,90.92289423121268,55278000
+2021-01-29 00:00:00-05:00,GOOGL,90.74214172363281,91.07286091482506,91.74423292058923,89.4609846616316,44530000
+2021-02-01 00:00:00-05:00,GOOGL,94.00514221191406,91.59774264388165,95.12094344819168,91.59774264388165,40252000
+2021-02-02 00:00:00-05:00,GOOGL,95.29872131347656,95.00127331523198,96.80085795144261,94.66558351835431,66332000
+2021-02-03 00:00:00-05:00,GOOGL,102.23885345458984,102.57305055467793,104.60950398983356,99.9878761837272,97882000
+2021-02-04 00:00:00-05:00,GOOGL,101.9781494140625,102.32525035691263,102.7562756387138,101.05798980789827,48596000
+2021-02-05 00:00:00-05:00,GOOGL,103.72608947753906,102.27261325937808,104.0791536293732,101.79789063853698,29866000
+2021-02-08 00:00:00-05:00,GOOGL,103.5120620727539,104.28076232458417,105.02562491261692,102.46081806842983,28828000
+2021-02-09 00:00:00-05:00,GOOGL,103.05870056152344,103.02939978157666,104.20678043655732,102.79104585481538,21892000
+2021-02-10 00:00:00-05:00,GOOGL,103.60939025878906,103.44353437120024,104.22514605872993,101.90911925986293,25102000
+2021-02-11 00:00:00-05:00,GOOGL,103.72212219238281,103.83385461877602,103.98282108445419,102.73443512383678,20480000
+2021-02-12 00:00:00-05:00,GOOGL,104.03397369384766,103.27619962416891,104.25593827265304,102.96831791697292,18990000
+2021-02-16 00:00:00-05:00,GOOGL,104.8121109008789,103.87109895663937,106.52231568131008,103.87109895663937,31004000
+2021-02-17 00:00:00-05:00,GOOGL,105.20539093017578,103.98182767192168,105.3950844927026,103.7022617169391,20294000
+2021-02-18 00:00:00-05:00,GOOGL,104.56928253173828,104.52906309897602,105.37274677650936,103.94955623441486,22546000
+2021-02-19 00:00:00-05:00,GOOGL,103.72509765625,104.66760224999184,105.203404154816,103.45794305157632,37938000
+2021-02-22 00:00:00-05:00,GOOGL,102.00942993164062,101.97665882533313,103.30400607637003,101.69857799261982,29466000
+2021-02-23 00:00:00-05:00,GOOGL,102.30042266845703,100.0097261156716,102.91518589418928,98.82986020333311,34658000
+2021-02-24 00:00:00-05:00,GOOGL,103.47681427001953,100.80673050303888,103.7007716404692,100.68209421429081,22608000
+2021-02-25 00:00:00-05:00,GOOGL,100.10704803466797,102.09235563455893,103.43658466161583,99.63728846063752,41548000
+2021-02-26 00:00:00-05:00,GOOGL,100.40299987792969,100.80224662969428,102.12164534366852,99.36515987509816,40042000
+2021-03-01 00:00:00-05:00,GOOGL,102.77415466308594,101.69857291071618,103.10040332291774,101.02422313651661,26060000
+2021-03-02 00:00:00-05:00,GOOGL,102.51692199707031,102.53479645552336,104.01955853998743,102.12910156171527,25564000
+2021-03-03 00:00:00-05:00,GOOGL,99.88160705566406,101.89472276716697,103.0884850858545,99.01706363524661,33892000
+2021-03-04 00:00:00-05:00,GOOGL,100.9999008178711,100.05342577855534,103.0189723022075,99.58465876832166,49216000
+2021-03-05 00:00:00-05:00,GOOGL,104.13526153564453,102.35156636872838,104.58863175555176,100.69449268365985,53100000
+2021-03-08 00:00:00-05:00,GOOGL,99.68743896484375,103.489220368684,104.96304865733514,99.57272873677378,36868000
+2021-03-09 00:00:00-05:00,GOOGL,101.3191909790039,101.78548025372508,102.48912326397398,101.08282227095005,33920000
+2021-03-10 00:00:00-05:00,GOOGL,101.11211395263672,102.3639776793979,102.3639776793979,100.27488613798953,27100000
+2021-03-11 00:00:00-05:00,GOOGL,104.30757904052734,102.20607603435747,104.84040311495322,102.11818127805286,27702000
+2021-03-12 00:00:00-05:00,GOOGL,101.79788970947266,103.10934768667865,103.1689342706061,100.92491291554464,33818000
+2021-03-15 00:00:00-04:00,GOOGL,102.01837158203125,101.54861197733112,102.04567957460087,100.69500231836219,26168000
+2021-03-16 00:00:00-04:00,GOOGL,103.48078918457031,102.59191553889649,104.96008072594401,102.25921114107965,31900000
+2021-03-17 00:00:00-04:00,GOOGL,103.39785766601562,102.71506692244664,104.23110756924204,101.50590779981324,26382000
+2021-03-18 00:00:00-04:00,GOOGL,100.37471771240234,101.70752062059432,102.72897904790756,100.26745578805775,31700000
+2021-03-19 00:00:00-04:00,GOOGL,100.65377807617188,100.79133336870827,101.15432355512716,99.46050826596426,46072000
+2021-03-22 00:00:00-04:00,GOOGL,100.83900451660156,100.68705266414705,101.71545922515175,100.01021756030983,33536000
+2021-03-23 00:00:00-04:00,GOOGL,101.36735534667969,101.29882774538657,102.49855328173614,100.70542448407849,28510000
+2021-03-24 00:00:00-04:00,GOOGL,100.93038177490234,101.88529017608958,102.67186495267238,100.75508476350407,25218000
+2021-03-25 00:00:00-04:00,GOOGL,100.9269027709961,100.75756896645461,101.58138535114085,99.12085484807301,35616000
+2021-03-26 00:00:00-04:00,GOOGL,100.54304504394531,100.89362388193071,101.27101819730069,99.50619002125315,27978000
+2021-03-29 00:00:00-04:00,GOOGL,101.58882904052734,100.4154264492917,101.75866292820697,99.5856468975078,26492000
+2021-03-30 00:00:00-04:00,GOOGL,101.62260437011719,101.94587523975986,102.42705359401143,101.1101400271924,27312000
+2021-03-31 00:00:00-04:00,GOOGL,102.41960144042969,102.01638423893236,103.59847472541622,101.64891595703786,42570000
+2021-04-01 00:00:00-04:00,GOOGL,105.75956726074219,103.89592556687435,106.05602264817969,103.85520604605419,39880000
+2021-04-05 00:00:00-04:00,GOOGL,110.18801879882812,106.62211337456482,110.68608655978105,106.52577769061983,48510000
+2021-04-06 00:00:00-04:00,GOOGL,109.70634460449219,109.78877625039458,110.63693037446208,109.33540598649864,35240000
+2021-04-07 00:00:00-04:00,GOOGL,111.18465423583984,109.89703385350786,111.45627935995104,109.89703385350786,24134000
+2021-04-08 00:00:00-04:00,GOOGL,111.75074005126953,112.42458973563836,112.81142515973859,111.38227917721422,28664000
+2021-04-09 00:00:00-04:00,GOOGL,112.75581359863281,111.50295716552093,112.91968428318657,111.09675457023529,26146000
+2021-04-12 00:00:00-04:00,GOOGL,111.46224212646484,111.93398695282929,112.07153467818617,110.62799202402903,25024000
+2021-04-13 00:00:00-04:00,GOOGL,111.9493637084961,111.77854480380566,112.39827100127401,111.38426106868891,25682000
+2021-04-14 00:00:00-04:00,GOOGL,111.3276596069336,112.59492016611924,112.59492016611924,111.03518222254296,21002000
+2021-04-15 00:00:00-04:00,GOOGL,113.47981262207031,112.32279939947108,114.01363687359006,111.78749002966799,29174000
+2021-04-16 00:00:00-04:00,GOOGL,113.35567474365234,113.6779530050074,113.92624054804651,112.76822708360963,26282000
+2021-04-19 00:00:00-04:00,GOOGL,113.70377349853516,112.73148319799424,114.41536491519754,112.73148319799424,30290000
+2021-04-20 00:00:00-04:00,GOOGL,113.16996002197266,114.08762678716785,114.16261011066196,112.08295945388272,22288000
+2021-04-21 00:00:00-04:00,GOOGL,113.1371841430664,112.82433942501434,113.21911569548593,111.47216193615608,23204000
+2021-04-22 00:00:00-04:00,GOOGL,111.85453033447266,112.99069133887703,113.66007812886873,111.24870812550311,24146000
+2021-04-23 00:00:00-04:00,GOOGL,114.20880126953125,112.5735797405303,114.51618290971003,112.28805055802096,29066000
+2021-04-26 00:00:00-04:00,GOOGL,114.70536804199219,114.43672073608383,115.43037100832214,114.07918606462448,32038000
+2021-04-27 00:00:00-04:00,GOOGL,113.76435852050781,115.08772774296831,115.12844726225228,113.52500442771635,44386000
+2021-04-28 00:00:00-04:00,GOOGL,117.14404296875,118.8055796155355,120.73626363457726,116.85503592861606,81106000
+2021-04-29 00:00:00-04:00,GOOGL,118.81848907470703,118.64319966263592,119.38458431397586,117.8794624667464,41234000
+2021-04-30 00:00:00-04:00,GOOGL,116.86894226074219,117.58996717984161,118.27672829890145,116.52431905123296,44856000
+2021-05-03 00:00:00-04:00,GOOGL,116.35151672363281,117.43553948952028,118.2618411752265,115.97511498373677,28242000
+2021-05-04 00:00:00-04:00,GOOGL,114.55142211914062,114.88511909946546,115.4531995650852,112.06109853502393,44818000
+2021-05-05 00:00:00-04:00,GOOGL,114.94571685791016,115.63397073423225,115.95028579947221,114.62343858766027,26636000
+2021-05-06 00:00:00-04:00,GOOGL,116.06697845458984,114.52660004687345,116.06697845458984,113.86665436169554,25190000
+2021-05-07 00:00:00-04:00,GOOGL,116.79097747802734,117.38488841676944,117.7503639113892,116.50445572255295,28898000
+2021-05-10 00:00:00-04:00,GOOGL,113.80259704589844,115.60962996809558,115.75165577723939,113.44456228631331,30914000
+2021-05-11 00:00:00-04:00,GOOGL,112.72551727294922,111.38526620724798,113.2330185640915,110.93089578077006,34186000
+2021-05-12 00:00:00-04:00,GOOGL,109.25892639160156,110.54704678651926,111.62908428486004,108.92969990964455,46376000
+2021-05-13 00:00:00-04:00,GOOGL,110.68856811523438,110.54356450336654,111.20500283196507,109.58020769650676,33204000
+2021-05-14 00:00:00-04:00,GOOGL,113.13867950439453,112.15347769132586,113.45350946011777,111.72940060439642,31996000
+2021-05-17 00:00:00-04:00,GOOGL,113.66205596923828,112.40323639373455,113.70476069631124,112.00299702300212,21598000
+2021-05-18 00:00:00-04:00,GOOGL,112.3486099243164,114.32895445397962,114.59363131394053,112.3347058838358,22204000
+2021-05-19 00:00:00-04:00,GOOGL,112.79702758789062,110.65828287821735,112.97033180771274,110.50980892808556,23684000
+2021-05-20 00:00:00-04:00,GOOGL,114.55738830566406,113.76535047048326,114.80815356114391,113.39391177615245,32352000
+2021-05-21 00:00:00-04:00,GOOGL,113.92076873779297,115.07679690474603,115.15029510370941,113.68092214088712,40632000
+2021-05-24 00:00:00-04:00,GOOGL,117.24336242675781,114.95166574781729,117.46731220686212,114.80616961581151,31832000
+2021-05-25 00:00:00-04:00,GOOGL,117.334228515625,117.78759874172026,118.38348727818462,116.94342268363458,22440000
+2021-05-26 00:00:00-04:00,GOOGL,118.20027160644531,117.51548805132643,118.63129691801308,117.5125102373606,21572000
+2021-05-27 00:00:00-04:00,GOOGL,117.32479858398438,118.63426373987288,118.63426373987288,117.00599824507955,35224000
+2021-05-28 00:00:00-04:00,GOOGL,117.03529357910156,117.90777785188578,117.98970940408962,116.83666658294217,21482000
+2021-06-01 00:00:00-04:00,GOOGL,118.24346160888672,117.90877200932526,118.4684115722514,116.90767344728998,23354000
+2021-06-02 00:00:00-04:00,GOOGL,117.71759796142578,118.63923515219538,118.86219991513654,116.8123349585416,21158000
+2021-06-03 00:00:00-04:00,GOOGL,116.5749740600586,116.48310887975401,117.04374107133572,115.67815955902836,18696000
+2021-06-04 00:00:00-04:00,GOOGL,118.85871124267578,117.65203751158097,119.12984382575019,117.31138472478672,24458000
+2021-06-07 00:00:00-04:00,GOOGL,119.292236328125,118.65364298070448,119.40198354918884,118.23453649827678,24120000
+2021-06-08 00:00:00-04:00,GOOGL,119.10055541992188,119.77441274086057,120.1473365797577,118.91881026682869,24240000
+2021-06-09 00:00:00-04:00,GOOGL,119.57230377197266,119.74560799112477,119.81760592267354,119.02408294020918,17942000
+2021-06-10 00:00:00-04:00,GOOGL,120.9224853515625,119.52164750239044,120.96569017106941,119.36572523374554,25904000
+2021-06-11 00:00:00-04:00,GOOGL,120.67766571044922,121.16430711743823,121.24971656764579,120.11951131631871,21958000
+2021-06-14 00:00:00-04:00,GOOGL,121.60677337646484,120.77997160978902,121.6072658902099,120.07185807853914,22098000
+2021-06-15 00:00:00-04:00,GOOGL,120.58779907226562,121.6112350467546,121.93450591139118,120.22678650087968,21562000
+2021-06-16 00:00:00-04:00,GOOGL,119.94522857666016,120.73925165647537,121.051103781599,118.65165259558208,26472000
+2021-06-17 00:00:00-04:00,GOOGL,120.90957641601562,119.87074371139391,121.68323972485655,119.67459443294561,25842000
+2021-06-18 00:00:00-04:00,GOOGL,119.28825378417969,120.53564705802492,120.77003054629442,119.19291070614344,46116000
+2021-06-21 00:00:00-04:00,GOOGL,120.97810363769531,119.67509414601389,121.16431929234544,119.07721278021708,27414000
+2021-06-22 00:00:00-04:00,GOOGL,121.4925537109375,120.91603228443775,121.56158140548996,120.23473424319909,22390000
+2021-06-23 00:00:00-04:00,GOOGL,121.29044342041016,121.2571722246555,122.25230755219879,120.99995125396923,19148000
+2021-06-24 00:00:00-04:00,GOOGL,121.66089630126953,121.8595233051933,122.21258746460555,121.46226929734574,21362000
+2021-06-25 00:00:00-04:00,GOOGL,121.6693344116211,121.16431840853278,121.79298566675085,120.73230051757878,34594000
+2021-06-28 00:00:00-04:00,GOOGL,121.69664764404297,121.8381657792052,121.94394257241956,120.57389063199965,28526000
+2021-06-29 00:00:00-04:00,GOOGL,121.43495178222656,121.83022815163642,122.17832928237152,120.85743775374725,23108000
+2021-06-30 00:00:00-04:00,GOOGL,121.25320434570312,121.15885387013645,121.41956032796028,120.5232383872112,24474000
+2021-07-01 00:00:00-04:00,GOOGL,121.60577392578125,120.89119713899787,121.74729205960752,120.69902586362701,18110000
+2021-07-02 00:00:00-04:00,GOOGL,124.39950561523438,122.3064434757173,124.545001749682,122.21656350765055,25982000
+2021-07-06 00:00:00-04:00,GOOGL,125.32561492919922,124.78782026461114,125.56198362512214,123.72912036717764,26404000
+2021-07-07 00:00:00-04:00,GOOGL,125.607666015625,126.29095680695026,126.41211517987149,125.28886567902163,24060000
+2021-07-08 00:00:00-04:00,GOOGL,124.18746185302734,123.17643727760102,124.73518256604955,123.17246685935096,23790000
+2021-07-09 00:00:00-04:00,GOOGL,124.65872955322266,124.16861015271954,124.87324582227906,123.69835042305803,18632000
+2021-07-12 00:00:00-04:00,GOOGL,126.10574340820312,125.31370552891468,126.19910128355673,124.75058804003152,17668000
+2021-07-13 00:00:00-04:00,GOOGL,126.46922302246094,126.16829714742079,127.18031431277677,125.80679208640693,19240000
+2021-07-14 00:00:00-04:00,GOOGL,127.35858917236328,127.08150096063406,128.4406342101762,127.03829614280257,23742000
+2021-07-15 00:00:00-04:00,GOOGL,126.13502502441406,127.7677685685234,127.818414131509,125.66328024495255,24218000
+2021-07-16 00:00:00-04:00,GOOGL,126.10028076171875,126.78853463100182,126.93601597931935,125.28937581428032,20424000
+2021-07-19 00:00:00-04:00,GOOGL,123.72465515136719,125.22579903110285,125.34050926099619,122.6589994645696,27968000
+2021-07-20 00:00:00-04:00,GOOGL,125.34498596191406,124.66765077615729,126.17277272553449,123.4987186967555,26312000
+2021-07-21 00:00:00-04:00,GOOGL,126.67530822753906,125.26949980768543,126.72198337355782,125.1602526883188,20746000
+2021-07-22 00:00:00-04:00,GOOGL,127.54183197021484,126.96829591308182,127.6029188301967,126.625657881777,14302000
+2021-07-23 00:00:00-04:00,GOOGL,132.1038818359375,129.53708182506168,132.4852542046849,128.9114074632849,41506000
+2021-07-26 00:00:00-04:00,GOOGL,133.11688232421875,132.4152245404215,133.31749453004386,131.3952513476987,30572000
+2021-07-27 00:00:00-04:00,GOOGL,130.99649047851562,133.33089933666326,133.47838066984616,129.21280286257922,54710000
+2021-07-28 00:00:00-04:00,GOOGL,135.1617889404297,135.3782980058052,137.34970192584692,134.35088391570483,95130000
+2021-07-29 00:00:00-04:00,GOOGL,134.84742736816406,135.21737333735683,135.72487458929427,134.61453659090066,31716000
+2021-07-30 00:00:00-04:00,GOOGL,133.8036346435547,134.11002362301198,134.3776782948477,133.3353677791156,25576000
+2021-08-02 00:00:00-04:00,GOOGL,133.93077087402344,134.19146975087898,134.40946389978131,132.877534075771,21634000
+2021-08-03 00:00:00-04:00,GOOGL,134.70094299316406,134.20932342496414,134.8022341122371,132.4062687649836,20762000
+2021-08-04 00:00:00-04:00,GOOGL,134.19992065429688,134.42238532887288,134.72033341925697,133.5657902518696,19676000
+2021-08-05 00:00:00-04:00,GOOGL,135.3181915283203,134.75110364771078,135.41602748559603,133.92231670480348,17870000
+2021-08-06 00:00:00-04:00,GOOGL,134.80868530273438,135.1101188128812,135.53766612683086,134.28381729087297,20488000
+2021-08-09 00:00:00-04:00,GOOGL,135.9751434326172,135.01130176206638,136.24429836344723,134.41242029641282,17760000
+2021-08-10 00:00:00-04:00,GOOGL,135.86990356445312,136.40122739389997,136.82878994271528,135.4304297601133,19414000
+2021-08-11 00:00:00-04:00,GOOGL,135.3455047607422,136.24181905832265,136.73937911872332,135.33804886119853,15352000
+2021-08-12 00:00:00-04:00,GOOGL,136.25424194335938,135.04408266615167,136.35951864766164,134.49786220697922,16506000
+2021-08-13 00:00:00-04:00,GOOGL,136.78408813476562,136.30986557995257,136.9122174832124,136.09435671368865,15948000
+2021-08-16 00:00:00-04:00,GOOGL,137.36209106445312,136.5829646713406,137.41473699232492,134.37221455743094,22384000
+2021-08-17 00:00:00-04:00,GOOGL,135.72537231445312,136.80641709564094,137.31838884745838,135.14984356739762,21716000
+2021-08-18 00:00:00-04:00,GOOGL,134.52120971679688,135.56500550987712,136.16537221527594,134.39458063861548,19258000
+2021-08-19 00:00:00-04:00,GOOGL,134.75062561035156,133.51465842550442,135.41851979416657,133.33042795350028,21782000
+2021-08-20 00:00:00-04:00,GOOGL,136.48812866210938,135.06841620237648,136.6117723361515,134.32355361302515,31194000
+2021-08-23 00:00:00-04:00,GOOGL,139.08224487304688,137.0244315162413,139.9095315780669,136.66491163586002,28454000
+2021-08-24 00:00:00-04:00,GOOGL,140.2938995361328,139.64834277921207,141.10678974477585,139.3772177307821,19268000
+2021-08-25 00:00:00-04:00,GOOGL,141.10577392578125,140.65488897401852,141.21552113852167,140.407601620042,15848000
+2021-08-26 00:00:00-04:00,GOOGL,140.47164916992188,140.77902317776307,141.44194660984968,140.38870986385695,20610000
+2021-08-27 00:00:00-04:00,GOOGL,143.01760864257812,140.68221433857994,143.52262470391653,140.52777716885453,28780000
+2021-08-30 00:00:00-04:00,GOOGL,143.60009765625,143.4108965845147,144.97064991317754,143.17552044945722,24434000
+2021-08-31 00:00:00-04:00,GOOGL,143.70632934570312,144.15275891770565,144.17708151735482,143.29269360899076,22448000
+2021-09-01 00:00:00-04:00,GOOGL,144.2207794189453,144.0067557066981,145.25216367383678,143.8910528784741,21936000
+2021-09-02 00:00:00-04:00,GOOGL,142.30551147460938,144.22129900817762,144.5227174187225,142.20420518629905,32342000
+2021-09-03 00:00:00-04:00,GOOGL,142.75491333007812,142.10043075100694,143.16756408093735,141.4250807432199,19850000
+2021-09-07 00:00:00-04:00,GOOGL,143.29220581054688,142.8492616821158,143.57475715594347,142.63523794111092,20124000
+2021-09-08 00:00:00-04:00,GOOGL,142.70672607421875,143.11293622697437,143.41086913513237,142.02046504950178,18344000
+2021-09-09 00:00:00-04:00,GOOGL,142.55776977539062,142.85521776816285,143.32199956321935,142.1967647782529,15314000
+2021-09-10 00:00:00-04:00,GOOGL,139.91102600097656,143.22465834616918,143.72720419740523,139.7739707968701,36840000
+2021-09-13 00:00:00-04:00,GOOGL,141.3575439453125,140.9771566588483,141.97080687143628,140.2824546953372,22094000
+2021-09-14 00:00:00-04:00,GOOGL,141.56808471679688,142.01599943041023,142.38098998687326,140.779032265316,19674000
+2021-09-15 00:00:00-04:00,GOOGL,143.440185546875,141.79353785175581,143.4610378207638,140.3792960231764,27408000
+2021-09-16 00:00:00-04:00,GOOGL,142.6262969970703,142.9644645098526,143.31157304134615,141.42607889210248,26190000
+2021-09-17 00:00:00-04:00,GOOGL,139.8355255126953,142.0507458996069,142.46736699769946,139.5077841883665,53384000
+2021-09-20 00:00:00-04:00,GOOGL,137.76930236816406,137.21512586800515,138.04788331383995,135.38823315495145,46518000
+2021-09-21 00:00:00-04:00,GOOGL,138.0806427001953,138.79222650353563,139.05244043758358,137.33080952468467,25332000
+2021-09-22 00:00:00-04:00,GOOGL,139.32257080078125,138.3497879973125,139.92193727417347,137.60244009203043,25056000
+2021-09-23 00:00:00-04:00,GOOGL,140.24868774414062,140.02175258286653,140.72589563920047,139.43976807979007,20952000
+2021-09-24 00:00:00-04:00,GOOGL,141.24085998535156,139.5758451576203,141.3555778112194,139.280382350362,22984000
+2021-09-27 00:00:00-04:00,GOOGL,140.10568237304688,139.84001289276725,140.96624781578487,139.10806172640446,21882000
+2021-09-28 00:00:00-04:00,GOOGL,134.8995819091797,137.70522795258165,138.14370154604273,134.4328001428913,45772000
+2021-09-29 00:00:00-04:00,GOOGL,133.43321228027344,136.04171680115297,136.2115507067214,132.94806347569877,30848000
+2021-09-30 00:00:00-04:00,GOOGL,132.7603302001953,133.3418297784705,134.6140457457326,132.64115703529495,37996000
+2021-10-01 00:00:00-04:00,GOOGL,135.60769653320312,133.52654572208218,135.9726870836677,133.15461451676552,35360000
+2021-10-04 00:00:00-04:00,GOOGL,132.74395751953125,135.02919100762176,135.02919100762176,130.152335016585,51202000
+2021-10-05 00:00:00-04:00,GOOGL,135.0912628173828,133.12284448248417,136.28454028271238,133.12284448248417,32404000
+2021-10-06 00:00:00-04:00,GOOGL,136.62269592285156,133.82697596683917,136.8064262666575,133.6283489777049,24364000
+2021-10-07 00:00:00-04:00,GOOGL,138.27134704589844,137.94062025981415,139.08275211863085,137.7012737211679,25110000
+2021-10-08 00:00:00-04:00,GOOGL,138.8280029296875,138.62091984045634,139.3697529009224,138.26388525704718,26526000
+2021-10-11 00:00:00-04:00,GOOGL,137.9624786376953,138.337895381797,139.7481669525736,137.90784749239654,17954000
+2021-10-12 00:00:00-04:00,GOOGL,135.5143585205078,138.52458748141476,138.55141053862306,134.83006747630324,36332000
+2021-10-13 00:00:00-04:00,GOOGL,136.6395721435547,136.46129734353676,137.05470814080826,135.58385011505686,19654000
+2021-10-14 00:00:00-04:00,GOOGL,140.1841278076172,138.51861318495054,140.36934326581917,137.87405672252987,31894000
+2021-10-15 00:00:00-04:00,GOOGL,140.39967346191406,140.64449071865178,140.74728214251138,139.79088091131518,30274000
+2021-10-18 00:00:00-04:00,GOOGL,141.7999725341797,140.11013542362718,141.81785456872805,140.1031796152732,20396000
+2021-10-19 00:00:00-04:00,GOOGL,142.255859375,142.40532593908162,142.67845134559514,141.6232292235095,20164000
+2021-10-20 00:00:00-04:00,GOOGL,140.79791259765625,142.35616555574433,142.56274856320022,140.40809931268066,23288000
+2021-10-21 00:00:00-04:00,GOOGL,140.9141082763672,140.7979053406626,141.18226306865893,139.5376005482952,26292000
+2021-10-22 00:00:00-04:00,GOOGL,136.62417602539062,138.19682527141742,139.62000797880754,135.12402479425157,50588000
+2021-10-25 00:00:00-04:00,GOOGL,136.50550842285156,136.60779973139745,137.0547142470015,134.49635558033071,34412000
+2021-10-26 00:00:00-04:00,GOOGL,138.35426330566406,138.3095733663112,139.12344853853375,137.35714271239888,49236000
+2021-10-27 00:00:00-04:00,GOOGL,145.2159423828125,138.45010644838615,147.6317754652615,138.45010644838615,85782000
+2021-10-28 00:00:00-04:00,GOOGL,144.84996032714844,146.1266620424721,146.1499996170041,143.6363306801379,36206000
+2021-10-29 00:00:00-04:00,GOOGL,147.03192138671875,144.08424925630118,147.22657797948324,143.65868705793508,43320000
+2021-11-01 00:00:00-04:00,GOOGL,142.51406860351562,147.03192002619673,147.03192002619673,142.24442868736074,46924000
+2021-11-02 00:00:00-04:00,GOOGL,144.43630981445312,143.589155856485,145.6047494341665,143.3468239373789,33482000
+2021-11-03 00:00:00-04:00,GOOGL,145.5938262939453,144.90109439674632,145.66433910278474,143.60057027429005,27494000
+2021-11-04 00:00:00-04:00,GOOGL,147.25189208984375,146.1167161309597,148.70785360831633,145.30581121346245,38412000
+2021-11-05 00:00:00-04:00,GOOGL,147.8323974609375,148.14771234223062,149.29778499356024,147.1818852970317,38354000
+2021-11-08 00:00:00-05:00,GOOGL,148.01014709472656,148.79869936395048,149.58329636955824,147.41375092762158,23052000
+2021-11-09 00:00:00-05:00,GOOGL,147.8984375,148.21078213972393,148.80816342631448,146.23639304016191,19530000
+2021-11-10 00:00:00-05:00,GOOGL,144.89413452148438,146.4896364250964,147.05573924329605,143.54743538233325,29970000
+2021-11-11 00:00:00-05:00,GOOGL,144.7680206298828,145.48607536348254,146.52491566576384,144.60315733615232,16518000
+2021-11-12 00:00:00-05:00,GOOGL,147.65957641601562,145.61120416786628,147.83041049178345,144.41495647222519,22360000
+2021-11-15 00:00:00-05:00,GOOGL,147.43511962890625,147.8805490402253,148.52510553842666,146.56412805215115,23508000
+2021-11-16 00:00:00-05:00,GOOGL,146.8630828857422,147.13470800485993,147.74350045689724,146.30343572835443,18904000
+2021-11-17 00:00:00-05:00,GOOGL,147.03289794921875,147.0135307938096,147.54188437232324,146.23143414004474,19594000
+2021-11-18 00:00:00-05:00,GOOGL,148.81211853027344,147.2260577387579,149.54904025058778,146.87150849617186,35608000
+2021-11-19 00:00:00-05:00,GOOGL,147.9063720703125,148.9481825616675,149.9324068330107,147.87906407861217,33682000
+2021-11-22 00:00:00-05:00,GOOGL,145.29986572265625,148.30960977395634,148.8031994938297,145.14642874148532,30594000
+2021-11-23 00:00:00-05:00,GOOGL,144.78341674804688,145.1518776457965,145.65540854361367,143.1278431625673,27218000
+2021-11-24 00:00:00-05:00,GOOGL,145.11907958984375,144.47700845005622,145.24769385412606,143.38405240332972,18040000
+2021-11-26 00:00:00-05:00,GOOGL,141.20907592773438,143.359739569914,143.56730760150222,140.87090840018158,30470000
+2021-11-29 00:00:00-05:00,GOOGL,144.53363037109375,143.01361186652207,145.29537478702147,142.90783507857046,32596000
+2021-11-30 00:00:00-05:00,GOOGL,140.925537109375,144.01521986367607,144.9999291351749,140.63155943723774,42068000
+2021-12-01 00:00:00-05:00,GOOGL,140.0853271484375,143.01363215793765,144.95077215345802,139.94678681424585,34020000
+2021-12-02 00:00:00-05:00,GOOGL,141.9866943359375,140.2824454448621,142.8790382066656,139.25403140880442,29194000
+2021-12-03 00:00:00-05:00,GOOGL,141.02880859375,142.6968086608339,143.41087781045954,139.33995625268722,41230000
+2021-12-06 00:00:00-05:00,GOOGL,142.1743927001953,142.06067508092005,142.867109397249,139.18997198196627,30618000
+2021-12-07 00:00:00-05:00,GOOGL,146.26072692871094,144.59918260368823,146.52044078510028,144.23270692455046,32240000
+2021-12-08 00:00:00-05:00,GOOGL,147.1714324951172,146.5854775642507,147.37653035976174,145.4031415660559,24270000
+2021-12-09 00:00:00-05:00,GOOGL,146.627197265625,146.58002202898808,148.0786882197915,146.10728463519155,23270000
+2021-12-10 00:00:00-05:00,GOOGL,146.9877166748047,147.68143367478206,147.95702922192558,145.6991036669825,24458000
+2021-12-13 00:00:00-05:00,GOOGL,144.82760620117188,146.76920125229069,146.9564170720681,144.5207171315335,27070000
+2021-12-14 00:00:00-05:00,GOOGL,142.92124938964844,142.98183615275286,143.49032245820712,140.24768798215138,38446000
+2021-12-15 00:00:00-05:00,GOOGL,145.43789672851562,142.4266677500338,145.7159775606796,140.70752203650918,36370000
+2021-12-16 00:00:00-05:00,GOOGL,143.45558166503906,146.16240684047588,146.66543763733537,142.6233092253354,33650000
+2021-12-17 00:00:00-05:00,GOOGL,140.75421142578125,141.5238967322668,142.84925876287545,140.33211958011196,50416000
+2021-12-20 00:00:00-05:00,GOOGL,140.63702392578125,139.04103678781289,140.8033875058699,138.36668691075283,27192000
+2021-12-21 00:00:00-05:00,GOOGL,142.48974609375,141.0804596519441,142.88352978541766,139.54008877939256,28756000
+2021-12-22 00:00:00-05:00,GOOGL,145.4120635986328,142.08750519327856,145.49648802406725,142.08750519327856,26322000
+2021-12-23 00:00:00-05:00,GOOGL,145.91014099121094,145.4964900938066,147.22804705597008,145.4488147669003,26384000
+2021-12-27 00:00:00-05:00,GOOGL,146.8933563232422,146.24731469886467,147.3278595123335,146.16140515021237,15976000
+2021-12-28 00:00:00-05:00,GOOGL,145.68222045898438,147.22060612425986,147.28317810290264,145.0540608351718,18200000
+2021-12-29 00:00:00-05:00,GOOGL,145.65042114257812,145.63999500667248,146.40721009750993,144.64983033524757,17788000
+2021-12-30 00:00:00-05:00,GOOGL,145.1990509033203,145.6891702663354,146.2910220535515,144.99446827390025,15688000
+2021-12-31 00:00:00-05:00,GOOGL,143.8597869873047,145.0495788982198,145.69363529996593,143.8597869873047,18136000
+2022-01-03 00:00:00-05:00,GOOGL,143.9983367919922,144.06139370644328,144.85194647168504,142.72859087802212,28646000
+2022-01-04 00:00:00-05:00,GOOGL,143.41038513183594,144.40004976188612,145.4815947191956,142.73206493911738,28400000
+2022-01-05 00:00:00-05:00,GOOGL,136.8312530517578,143.43073990652238,143.50969364455202,136.74485856797526,54618000
+2022-01-06 00:00:00-05:00,GOOGL,136.803955078125,136.06009260812084,138.98144174621683,135.62310409438905,37348000
+2022-01-07 00:00:00-05:00,GOOGL,136.0784454345703,137.1992096234285,137.50014307479,134.836507719824,29760000
+2022-01-10 00:00:00-05:00,GOOGL,137.71961975097656,134.15272948085013,137.8686013556093,132.25233886282987,44408000
+2022-01-11 00:00:00-05:00,GOOGL,138.77882385253906,137.06167849311132,139.25554684251247,135.7561836931482,28730000
+2022-01-12 00:00:00-05:00,GOOGL,140.4617156982422,140.18313478333724,141.6311554318166,139.73076471910252,26108000
+2022-01-13 00:00:00-05:00,GOOGL,137.63772583007812,140.5704864133838,141.8715260324475,137.46093610582858,31436000
+2022-01-14 00:00:00-05:00,GOOGL,138.5250701904297,136.14001576725417,139.77793411889562,136.06007700509608,29662000
+2022-01-18 00:00:00-05:00,GOOGL,135.0664520263672,135.24224156457512,136.19218701307207,134.51079038865421,34872000
+2022-01-19 00:00:00-05:00,GOOGL,134.1909637451172,135.58832360539645,137.01449172836578,134.09065764793374,28648000
+2022-01-20 00:00:00-05:00,GOOGL,132.3943634033203,135.31671267129403,136.6832943570819,132.0537105865044,29908000
+2022-01-21 00:00:00-05:00,GOOGL,129.45860290527344,131.6852497283772,133.94167468699533,129.1954187426891,55652000
+2022-01-24 00:00:00-05:00,GOOGL,129.90802001953125,125.11507313847382,130.30428901156284,123.64720029032809,76622000
+2022-01-25 00:00:00-05:00,GOOGL,126.06550598144531,127.85814979874316,128.51263232248894,125.63398820188476,46960000
+2022-01-26 00:00:00-05:00,GOOGL,128.3477783203125,130.2208611272421,132.0889733339284,126.27109790890478,49130000
+2022-01-27 00:00:00-05:00,GOOGL,128.121337890625,130.40458604804593,131.74384451812946,128.04932480717565,31950000
+2022-01-28 00:00:00-05:00,GOOGL,132.43756103515625,128.7708494185611,132.44303172603193,127.60489516569507,34362000
+2022-01-31 00:00:00-05:00,GOOGL,134.37667846679688,133.24300286957987,134.5450272244261,131.30387795487317,39986000
+2022-02-01 00:00:00-05:00,GOOGL,136.70115661621094,136.65199616866573,136.8491380497125,133.44809584204324,68644000
+2022-02-02 00:00:00-05:00,GOOGL,146.98623657226562,150.2139748753728,150.50843749823036,144.5257135029297,123200000
+2022-02-03 00:00:00-05:00,GOOGL,142.10984802246094,144.70744115071966,148.64974827603828,141.68825627852442,71518000
+2022-02-04 00:00:00-05:00,GOOGL,142.3114471435547,142.4619138594205,143.88261122528846,139.55247646938693,57998000
+2022-02-07 00:00:00-05:00,GOOGL,138.24749755859375,143.26190864808652,143.26190864808652,137.94854930203064,54974000
+2022-02-08 00:00:00-05:00,GOOGL,138.4441375732422,138.0741915730561,139.04101874272152,136.07547995948318,54284000
+2022-02-09 00:00:00-05:00,GOOGL,140.62210083007812,139.99791170532907,141.54822358083172,139.22672618566713,40144000
+2022-02-10 00:00:00-05:00,GOOGL,137.67047119140625,138.74656067127665,140.51535178227655,137.0120182079764,39330000
+2022-02-11 00:00:00-05:00,GOOGL,133.36268615722656,137.6506167768868,138.20329295411477,132.486223876279,39958000
+2022-02-14 00:00:00-05:00,GOOGL,134.59765625,132.3437014572627,135.36635645883993,132.3437014572627,34302000
+2022-02-15 00:00:00-05:00,GOOGL,135.67274475097656,136.62814552814626,137.1624698362155,134.89113311033765,26680000
+2022-02-16 00:00:00-05:00,GOOGL,136.79452514648438,135.71049482174425,137.14013340541413,133.99979001083722,25022000
+2022-02-17 00:00:00-05:00,GOOGL,131.63111877441406,135.30974142598828,136.17427722960795,131.57103210398424,38950000
+2022-02-18 00:00:00-05:00,GOOGL,129.50975036621094,132.55275761865371,133.15163912187222,129.30466766211782,45620000
+2022-02-22 00:00:00-05:00,GOOGL,128.92431640625,128.94863900976236,131.2750922471518,127.34519599889913,44990000
+2022-02-23 00:00:00-05:00,GOOGL,126.71403503417969,130.74672218976002,131.146461476255,126.65394836077941,32786000
+2022-02-24 00:00:00-05:00,GOOGL,131.78207397460938,124.09757963651286,132.0889630529401,124.09757963651286,54456000
+2022-02-25 00:00:00-05:00,GOOGL,133.53848266601562,132.63719764584428,134.34491711381497,130.84902416146156,36406000
+2022-02-28 00:00:00-05:00,GOOGL,134.1318817138672,132.1386256771338,134.82161307191876,131.6842552568574,38864000
+2022-03-01 00:00:00-05:00,GOOGL,133.14320373535156,133.95460881419785,135.32217560220607,132.30599093468777,26496000
+2022-03-02 00:00:00-05:00,GOOGL,133.64971923828125,133.70583549976425,134.3359803512324,132.1599938888819,23520000
+2022-03-03 00:00:00-05:00,GOOGL,132.98231506347656,135.07834743813976,135.5049097951273,132.1142937033128,24604000
+2022-03-04 00:00:00-05:00,GOOGL,131.00296020507812,132.01697782761468,132.93464460585957,129.44470730870609,30430000
+2022-03-07 00:00:00-05:00,GOOGL,125.51282501220703,130.5873302458659,130.8326323863865,125.42989327908792,45112000
+2022-03-08 00:00:00-05:00,GOOGL,126.23387145996094,125.38522471492975,130.35097618878837,124.81366623535196,40428000
+2022-03-09 00:00:00-05:00,GOOGL,132.506103515625,130.35096930824116,132.81944835755982,129.01071051027446,37026000
+2022-03-10 00:00:00-05:00,GOOGL,131.52239990234375,130.36687160786477,132.35912780429078,130.01579261876046,27102000
+2022-03-11 00:00:00-05:00,GOOGL,128.98089599609375,132.5741092235153,132.87901308686813,128.74353470326596,31526000
+2022-03-14 00:00:00-04:00,GOOGL,125.08824920654297,129.35780521773768,129.51571269481013,124.41688480642178,38812000
+2022-03-15 00:00:00-04:00,GOOGL,128.31301879882812,126.1062389125735,128.96503124625056,124.85933803680028,30920000
+2022-03-16 00:00:00-04:00,GOOGL,132.3675537109375,129.83750304335058,132.41968439619922,127.85268781908668,35576000
+2022-03-17 00:00:00-04:00,GOOGL,132.92221069335938,132.23693475136628,133.16205727305697,131.2795336415189,28264000
+2022-03-18 00:00:00-04:00,GOOGL,135.1930389404297,132.5105368869364,135.31072696869558,131.35252366520865,44566000
+2022-03-21 00:00:00-04:00,GOOGL,135.16921997070312,135.23079176119532,136.1112244178566,133.173978749984,26832000
+2022-03-22 00:00:00-04:00,GOOGL,138.909912109375,135.1692175332458,140.08382229708803,135.1692175332458,35496000
+2022-03-23 00:00:00-04:00,GOOGL,137.3283233642578,137.7524003944116,138.6323329542987,136.8908499613676,25154000
+2022-03-24 00:00:00-04:00,GOOGL,140.60227966308594,138.2465179509499,140.64895481730318,136.80695314584833,26396000
+2022-03-25 00:00:00-04:00,GOOGL,140.7025604248047,140.94389214459488,141.06208028165258,138.78031728528904,24126000
+2022-03-28 00:00:00-04:00,GOOGL,140.48654174804688,139.9353355919771,141.02979191390588,138.85379070559037,35050000
+2022-03-29 00:00:00-04:00,GOOGL,141.52935791015625,141.67039869442453,142.80854493506988,141.06556149858096,34318000
+2022-03-30 00:00:00-04:00,GOOGL,140.9662322998047,141.4841596757739,141.74287331835652,140.6300500454084,19884000
+2022-03-31 00:00:00-04:00,GOOGL,138.1149139404297,141.07995269395536,141.13458383266473,138.07220921119722,37524000
+2022-04-01 00:00:00-04:00,GOOGL,139.19049072265625,138.54444908128045,139.5087909885533,137.36011265105827,25942000
+2022-04-04 00:00:00-04:00,GOOGL,141.99215698242188,139.39706436312292,142.72759360722597,139.34938903607505,25942000
+2022-04-05 00:00:00-04:00,GOOGL,139.6279754638672,141.89037137348774,142.0110296598707,139.42090753807759,21418000
+2022-04-06 00:00:00-04:00,GOOGL,135.61268615722656,137.79959891315158,138.405921270331,134.58874241741407,32468000
+2022-04-07 00:00:00-04:00,GOOGL,134.95767211914062,135.07833039176163,136.2249325297986,133.3080392474461,26234000
+2022-04-08 00:00:00-04:00,GOOGL,132.37449645996094,134.65475908711477,134.74066862943772,132.0546959534093,25142000
+2022-04-11 00:00:00-04:00,GOOGL,127.94107055664062,130.92052078848334,131.1876753708867,127.78713350700349,36884000
+2022-04-12 00:00:00-04:00,GOOGL,126.83966827392578,130.69855860670543,130.69855860670543,125.9205088911911,32710000
+2022-04-13 00:00:00-04:00,GOOGL,129.00425720214844,127.12323339637223,129.44124574163172,126.86600481164518,27928000
+2022-04-14 00:00:00-04:00,GOOGL,125.86193084716797,129.58575166232626,129.58575166232626,125.73380907373294,31598000
+2022-04-18 00:00:00-04:00,GOOGL,126.80193328857422,126.13006878953061,127.33425728221141,125.31767118048631,20808000
+2022-04-19 00:00:00-04:00,GOOGL,129.11843872070312,126.81680878727374,129.4402092525474,126.12954766592165,26490000
+2022-04-20 00:00:00-04:00,GOOGL,127.1629409790039,129.99541023177304,130.49894112574688,126.62664655558798,31696000
+2022-04-21 00:00:00-04:00,GOOGL,123.95953369140625,128.36465210884853,129.2073354940893,123.67350445849084,36446000
+2022-04-22 00:00:00-04:00,GOOGL,118.8160171508789,124.14377326402423,124.54302006316087,118.1103889142465,56884000
+2022-04-25 00:00:00-04:00,GOOGL,122.23096466064453,118.2851793587275,122.43306957367948,117.69922438047917,46128000
+2022-04-26 00:00:00-04:00,GOOGL,117.83726501464844,121.4568014084917,121.6708251413164,117.69921720652222,73054000
+2022-04-27 00:00:00-04:00,GOOGL,113.5115966796875,113.68539340141608,116.43890115247335,111.9642701529319,91820000
+2022-04-28 00:00:00-04:00,GOOGL,117.71063995361328,115.61757779171258,118.82991910256544,113.33332937298223,48884000
+2022-04-29 00:00:00-04:00,GOOGL,113.32786560058594,115.93488477812409,117.11226538731582,113.03488812105105,42676000
+2022-05-02 00:00:00-04:00,GOOGL,115.784423828125,112.62819126516962,115.94580921166728,111.82870509334481,35534000
+2022-05-03 00:00:00-04:00,GOOGL,116.53028106689453,115.63296649848806,117.63069314671395,115.2396829127405,24968000
+2022-05-04 00:00:00-04:00,GOOGL,121.42353057861328,116.22985211462537,122.01296342752673,114.32746860054469,49916000
+2022-05-05 00:00:00-04:00,GOOGL,115.70745086669922,119.38061812261219,120.20989755476226,114.21772570249654,45840000
+2022-05-06 00:00:00-04:00,GOOGL,114.95364379882812,114.3954969699338,116.7661472402134,113.23450579994557,39710000
+2022-05-09 00:00:00-04:00,GOOGL,111.74031829833984,112.47425468443095,114.28874346683119,111.23331708562353,40802000
+2022-05-10 00:00:00-04:00,GOOGL,113.61140441894531,114.71628695611551,115.45370122184362,112.12714235556041,39900000
+2022-05-11 00:00:00-04:00,GOOGL,112.8243408203125,112.4608505325777,115.56742256499777,112.4608505325777,37534000
+2022-05-12 00:00:00-04:00,GOOGL,112.071044921875,110.61459079443388,113.5121023113223,109.07222711218267,53836000
+2022-05-13 00:00:00-04:00,GOOGL,115.25557708740234,113.74846982950024,117.06758067088552,112.82683262018276,35038000
+2022-05-16 00:00:00-04:00,GOOGL,113.66106414794922,114.16806533985789,115.37424657396184,113.10937301955866,25990000
+2022-05-17 00:00:00-04:00,GOOGL,115.6751708984375,116.04015386240661,116.0992479298773,114.08315444400371,23054000
+2022-05-18 00:00:00-04:00,GOOGL,111.13300323486328,114.2122672760028,114.60952885152011,110.79135782529033,35126000
+2022-05-19 00:00:00-04:00,GOOGL,109.62789154052734,110.66821695459474,112.2359033534811,109.24651920632846,34144000
+2022-05-20 00:00:00-04:00,GOOGL,108.16199493408203,111.18415014796633,111.41506331912538,105.07181220746052,48962000
+2022-05-23 00:00:00-04:00,GOOGL,110.72431945800781,108.83684020240013,111.37930208284921,107.99613444392592,37184000
+2022-05-24 00:00:00-04:00,GOOGL,105.24413299560547,105.047491186243,105.72928937706624,101.18661505076277,76780000
+2022-05-25 00:00:00-04:00,GOOGL,105.08024597167969,104.26635571159798,105.77048498374647,103.14509143797545,40258000
+2022-05-26 00:00:00-04:00,GOOGL,107.05413818359375,104.95312769995195,107.90526250642102,104.5042203882763,37948000
+2022-05-27 00:00:00-04:00,GOOGL,111.5471420288086,108.73305507461306,111.54863472420854,108.39090958839716,37914000
+2022-05-31 00:00:00-04:00,GOOGL,112.98274993896484,111.9742030382361,114.94223478737628,111.31077945637375,50012000
+2022-06-01 00:00:00-04:00,GOOGL,113.11185455322266,114.06826317353504,116.29937309388902,112.47425385777059,36606000
+2022-06-02 00:00:00-04:00,GOOGL,116.81680297851562,113.21911892677547,117.0919059988239,112.17283789402013,37992000
+2022-06-03 00:00:00-04:00,GOOGL,113.75641632080078,115.26749397177188,115.52472253823346,112.7409211603864,26136000
+2022-06-06 00:00:00-04:00,GOOGL,116.02030181884766,115.90509148996708,118.5294926139671,115.36829697900254,33542000
+2022-06-07 00:00:00-04:00,GOOGL,116.3470458984375,114.6894795083408,116.88484060449989,114.26391732011818,31590000
+2022-06-08 00:00:00-04:00,GOOGL,116.3912353515625,115.9616951970942,117.75830946134262,115.80130242266203,26108000
+2022-06-09 00:00:00-04:00,GOOGL,114.04889678955078,115.53067360236983,117.48867330795103,113.98980271889602,25798000
+2022-06-10 00:00:00-04:00,GOOGL,110.40005493164062,111.67476376402166,112.50305059167471,109.61000232222437,41452000
+2022-06-13 00:00:00-04:00,GOOGL,105.66373443603516,106.05503282631635,108.04629624886985,105.3921093112375,47252000
+2022-06-14 00:00:00-04:00,GOOGL,105.9845199584961,105.80526010580438,107.18523818559247,105.07529410324224,33706000
+2022-06-15 00:00:00-04:00,GOOGL,109.01262664794922,107.80147483796506,110.66025925480368,106.93197599440535,39698000
+2022-06-16 00:00:00-04:00,GOOGL,105.30718231201172,106.48654806155035,107.90426771466136,104.41781621124528,51684000
+2022-06-17 00:00:00-04:00,GOOGL,106.40959167480469,105.30719432645122,107.95493317182847,104.32645545514198,51376000
+2022-06-21 00:00:00-04:00,GOOGL,110.7799301147461,108.18333731746245,111.71895671846308,107.85609606673559,47416000
+2022-06-22 00:00:00-04:00,GOOGL,110.72383117675781,109.7992086229141,112.57009089350043,109.62639691916156,30774000
+2022-06-23 00:00:00-04:00,GOOGL,111.47315216064453,111.46272602416786,111.9702273097303,109.74358796129896,28362000
+2022-06-24 00:00:00-04:00,GOOGL,117.1668930053711,112.22100926625183,117.27018450537825,112.17879704892937,41164000
+2022-06-27 00:00:00-04:00,GOOGL,115.0400619506836,117.46285065793593,117.76724687603271,114.39053484024392,36420000
+2022-06-28 00:00:00-04:00,GOOGL,111.2402572631836,115.00925999761652,116.50594092617479,111.08184970421698,35792000
+2022-06-29 00:00:00-04:00,GOOGL,110.93636322021484,110.78788927074342,112.3853689488812,110.11303936843558,24716000
+2022-06-30 00:00:00-04:00,GOOGL,108.21662139892578,109.24652068989226,110.12843854185274,106.0187825786,43170000
+2022-07-01 00:00:00-04:00,GOOGL,107.99267578125,107.19368205962803,108.5016622414601,105.99941951847292,35476000
+2022-07-05 00:00:00-04:00,GOOGL,112.48716735839844,106.36688099642751,112.60038490089782,105.00725515042267,39342000
+2022-07-06 00:00:00-04:00,GOOGL,113.78719329833984,112.52589598936854,114.79772535634902,110.71239988316604,37432000
+2022-07-07 00:00:00-04:00,GOOGL,117.9693603515625,114.29172973514224,118.37307767600376,114.04692008375858,40936000
+2022-07-08 00:00:00-04:00,GOOGL,118.53594970703125,116.44685795142414,118.8651762014679,116.10074202416587,38238000
+2022-07-11 00:00:00-04:00,GOOGL,114.8841323852539,117.1897331383704,117.1897331383704,114.54050176466727,31196000
+2022-07-12 00:00:00-04:00,GOOGL,113.23946380615234,115.41892774021213,116.17273128431806,112.91122996224654,29960000
+2022-07-13 00:00:00-04:00,GOOGL,110.59075164794922,110.93586740386377,113.41377989157871,110.43979239256281,43722000
+2022-07-14 00:00:00-04:00,GOOGL,109.61151123046875,109.45558894365712,110.33204374187794,107.63067383202589,37004000
+2022-07-15 00:00:00-04:00,GOOGL,111.01183319091797,111.23331281907532,112.36550334245979,110.14034911864573,46770000
+2022-07-18 00:00:00-04:00,GOOGL,108.28315734863281,111.86842992036455,112.9013069637435,107.62768220362615,43164600
+2022-07-19 00:00:00-04:00,GOOGL,113.0304183959961,110.090694802755,113.2389790223901,108.80953017450513,36530900
+2022-07-20 00:00:00-04:00,GOOGL,113.11979675292969,112.3947938533773,114.60952188775194,111.70952544381008,35600400
+2022-07-21 00:00:00-04:00,GOOGL,113.5567855834961,113.49719899861788,113.76535378483867,110.34891481197837,32676200
+2022-07-22 00:00:00-04:00,GOOGL,107.16090393066406,110.23966791558226,111.57048549483595,105.77049218927488,48901200
+2022-07-25 00:00:00-04:00,GOOGL,106.77357482910156,107.66741148020654,109.11740979105046,105.571864055946,34690900
+2022-07-26 00:00:00-04:00,GOOGL,104.30062866210938,105.86980776641253,106.4656963595138,103.35713902112693,47991000
+2022-07-27 00:00:00-04:00,GOOGL,112.28556060791016,108.51159434644423,113.12974435029821,107.27015658073803,59858500
+2022-07-28 00:00:00-04:00,GOOGL,113.43761444091797,111.6002881287064,113.5567876128041,110.69651783051911,32816600
+2022-07-29 00:00:00-04:00,GOOGL,115.52323150634766,112.30542696475278,115.91055948000562,112.28555971746356,37223400
+2022-08-01 00:00:00-04:00,GOOGL,114.0732192993164,114.51020776113126,115.9204790624543,113.55677701223817,26034300
+2022-08-02 00:00:00-04:00,GOOGL,114.34137725830078,113.21912028499861,115.55302168772738,112.94103944751733,20236000
+2022-08-03 00:00:00-04:00,GOOGL,117.27117156982422,114.91740298576683,117.80747356026012,114.68898269438547,28499000
+2022-08-04 00:00:00-04:00,GOOGL,117.38042449951172,116.67528876714736,117.96637948017171,116.08932620935268,21602900
+2022-08-05 00:00:00-04:00,GOOGL,116.66535949707031,115.43385532537566,117.30097504227626,115.20542743703525,19159500
+2022-08-08 00:00:00-04:00,GOOGL,116.49651336669922,117.57904337218183,119.32698972388245,116.07938455316629,19138300
+2022-08-09 00:00:00-04:00,GOOGL,115.83109283447266,116.33760150444314,116.51636882460133,114.91739656572369,19086500
+2022-08-10 00:00:00-04:00,GOOGL,118.88008117675781,117.96638477078399,120.0917256867877,117.5989240298679,30930400
+2022-08-11 00:00:00-04:00,GOOGL,118.02596282958984,120.44925167448947,120.65781230139952,117.7478819937098,24293700
+2022-08-12 00:00:00-04:00,GOOGL,120.84651947021484,119.43624797168806,120.84651947021484,118.6417247622205,19096300
+2022-08-15 00:00:00-04:00,GOOGL,121.2437744140625,120.30027720751173,121.4622686635192,119.7838424537241,19494800
+2022-08-16 00:00:00-04:00,GOOGL,120.86637115478516,120.68760382332333,121.59137410380659,119.81363441236235,19041200
+2022-08-17 00:00:00-04:00,GOOGL,118.73109436035156,119.2971895993642,120.45917336726374,118.56225308917438,22847000
+2022-08-18 00:00:00-04:00,GOOGL,119.34685516357422,118.61192615288643,119.99240429519782,117.90679043522003,17987700
+2022-08-19 00:00:00-04:00,GOOGL,116.40713500976562,118.24446137975963,118.33384883861991,115.96022044686849,21809500
+2022-08-22 00:00:00-04:00,GOOGL,113.45747375488281,114.41089701265592,114.83795189055648,113.07014579319794,21456600
+2022-08-23 00:00:00-04:00,GOOGL,113.08007049560547,112.70267618703092,114.22219462101687,112.65301565139542,15870400
+2022-08-24 00:00:00-04:00,GOOGL,112.91124725341797,112.72254629309008,113.99377732088206,112.09686440266782,17734600
+2022-08-25 00:00:00-04:00,GOOGL,115.85096740722656,113.45747189022575,115.92048761517785,113.32836509749748,16956800
+2022-08-26 00:00:00-04:00,GOOGL,109.58418273925781,113.93418519899274,114.33144677016104,109.43521628006215,37245700
+2022-08-29 00:00:00-04:00,GOOGL,108.67048645019531,109.236581726649,110.1900049513534,108.05473821304507,21191200
+2022-08-30 00:00:00-04:00,GOOGL,108.19377899169922,109.41534942426527,109.74309078993296,107.0615884349693,27513300
+2022-08-31 00:00:00-04:00,GOOGL,107.47871398925781,109.89206923641922,110.09069624211486,107.38932653270058,28627000
+2022-09-01 00:00:00-04:00,GOOGL,108.9883041381836,107.53830571137928,109.69343989235409,106.6246093181275,28360900
+2022-09-02 00:00:00-04:00,GOOGL,107.1112289428711,109.83245789643124,109.98143191597238,106.52527406371158,24160700
+2022-09-06 00:00:00-04:00,GOOGL,106.07837677001953,106.56502585260867,107.29002129869426,105.05543321529306,25068300
+2022-09-07 00:00:00-04:00,GOOGL,108.70027923583984,106.32665101955834,109.22665517213872,106.16775093808137,23167000
+2022-09-08 00:00:00-04:00,GOOGL,107.63761138916016,107.29994397248697,108.84925579418162,106.4259745612731,24238300
+2022-09-09 00:00:00-04:00,GOOGL,109.8920669555664,108.32288788088225,110.22973437366748,108.27322734192177,23197700
+2022-09-12 00:00:00-04:00,GOOGL,110.10063171386719,110.22973851202329,110.85542798702407,109.17700172532125,22966800
+2022-09-13 00:00:00-04:00,GOOGL,103.60542297363281,107.06158881718635,107.55816389040682,103.3769951060123,38172900
+2022-09-14 00:00:00-04:00,GOOGL,104.28076171875,103.85370686767357,104.55884253765855,102.94994420622076,26395100
+2022-09-15 00:00:00-04:00,GOOGL,102.20508575439453,103.31740907499702,104.54891314157877,101.64891651695895,34188300
+2022-09-16 00:00:00-04:00,GOOGL,102.09583282470703,101.37082992122032,102.42356659752467,100.24857304133235,42797200
+2022-09-19 00:00:00-04:00,GOOGL,102.36398315429688,101.05302529143925,102.62220430858018,100.85439829715003,23036800
+2022-09-20 00:00:00-04:00,GOOGL,100.44721221923828,101.38077584676782,101.66879031860427,99.83145635767744,26517100
+2022-09-21 00:00:00-04:00,GOOGL,98.59996032714844,100.97358893209143,102.17529988285516,98.59002670257513,31487300
+2022-09-22 00:00:00-04:00,GOOGL,99.45404815673828,98.14309035749649,100.54651172658414,98.11329706751228,34298600
+2022-09-23 00:00:00-04:00,GOOGL,98.06364440917969,98.94754744299671,98.97734831250827,96.802347043361,31625400
+2022-09-26 00:00:00-04:00,GOOGL,97.4975357055664,97.42801550720847,99.19582133156734,97.13007504730305,27072700
+2022-09-27 00:00:00-04:00,GOOGL,96.83213806152344,98.74891812315998,99.3150133964343,96.20645620489421,30072800
+2022-09-28 00:00:00-04:00,GOOGL,99.36468505859375,96.98112295479517,100.01022665623634,96.44482091315537,32466300
+2022-09-29 00:00:00-04:00,GOOGL,96.752685546875,97.9643299391156,97.9643299391156,95.302687240842,31047200
+2022-09-30 00:00:00-04:00,GOOGL,94.99481201171875,96.38522371736838,98.22254995330734,94.90542455938035,32941500
+2022-10-03 00:00:00-04:00,GOOGL,97.9643325805664,96.09721298076929,98.60988170924736,95.85885148341555,27982000
+2022-10-04 00:00:00-04:00,GOOGL,100.94378662109375,99.75200940133061,101.14241363200935,99.69241523634811,28850800
+2022-10-05 00:00:00-04:00,GOOGL,100.73521423339844,99.14617560006744,101.23178927988525,98.12323221664604,22176900
+2022-10-06 00:00:00-04:00,GOOGL,100.72529602050781,99.99036696087042,102.22495501192341,99.90097949871807,22324000
+2022-10-07 00:00:00-04:00,GOOGL,98.00405883789062,99.16604271542337,99.84138513244945,97.6266645019863,27502800
+2022-10-10 00:00:00-04:00,GOOGL,97.1896743774414,98.32186494334555,98.42117844301296,96.34549826456681,18225100
+2022-10-11 00:00:00-04:00,GOOGL,96.51432800292969,96.76261553045553,98.57014842775828,95.65028467937152,26507100
+2022-10-12 00:00:00-04:00,GOOGL,96.89173126220703,96.63351766527795,98.07358242702338,96.07734839982245,21876400
+2022-10-13 00:00:00-04:00,GOOGL,98.3814468383789,94.49823387339498,99.09651612531559,93.73350405042449,34574500
+2022-10-14 00:00:00-04:00,GOOGL,95.89857482910156,99.30508010298726,100.0002897453495,95.70988145547351,25410700
+2022-10-17 00:00:00-04:00,GOOGL,99.28521728515625,98.18282006159207,100.23864047742966,98.1530267707607,28419200
+2022-10-18 00:00:00-04:00,GOOGL,100.07974243164062,102.42357751242457,102.7612525209111,99.28522681703564,24060700
+2022-10-19 00:00:00-04:00,GOOGL,98.94754791259766,99.32494982352485,100.32802603161117,98.2424122068316,23811100
+2022-10-20 00:00:00-04:00,GOOGL,99.28521728515625,99.3150105759876,101.61911851826515,98.70918840530337,25323200
+2022-10-21 00:00:00-04:00,GOOGL,100.43727111816406,97.17973986521672,100.61603844678358,97.05063307454373,32458700
+2022-10-24 00:00:00-04:00,GOOGL,101.8177490234375,101.10268728739813,102.04617688958683,99.29515433560225,27176400
+2022-10-25 00:00:00-04:00,GOOGL,103.76432800292969,102.19514899283054,104.10199540713289,102.01638166791882,40611400
+2022-10-26 00:00:00-04:00,GOOGL,94.27973937988281,95.7694645312069,97.63658399309821,94.04138547726846,88114100
+2022-10-27 00:00:00-04:00,GOOGL,91.58830261230469,93.87254327552247,94.77631349543512,91.17118139256064,60710900
+2022-10-28 00:00:00-04:00,GOOGL,95.63043212890625,91.63796414593529,95.88865329835012,91.49892372634271,43697300
+2022-10-31 00:00:00-04:00,GOOGL,93.86261749267578,94.76638013798231,95.37220230141001,93.33624915526933,31675000
+2022-11-01 00:00:00-04:00,GOOGL,89.85030364990234,94.79618761427888,95.37221657343223,89.75099014108092,47161400
+2022-11-02 00:00:00-04:00,GOOGL,86.374267578125,90.31707478646692,90.55542869485429,86.2848801267709,57038300
+2022-11-03 00:00:00-04:00,GOOGL,82.8585205078125,85.72872394565061,85.92735095244444,82.76913305076104,61288000
+2022-11-04 00:00:00-04:00,GOOGL,85.98694610595703,84.81502856726082,86.04653269325414,83.13660230513511,51124900
+2022-11-07 00:00:00-05:00,GOOGL,87.88385772705078,86.68214691275777,88.29105293982344,86.2550920302293,34078900
+2022-11-08 00:00:00-05:00,GOOGL,88.29104614257812,88.29104614257812,89.70131747784048,86.9900143482646,30429000
+2022-11-09 00:00:00-05:00,GOOGL,86.72186279296875,87.8441196311482,88.8273436444615,86.68213588137829,31769100
+2022-11-10 00:00:00-05:00,GOOGL,93.29652404785156,91.61809793205568,93.74343856788602,90.98248246585224,51620100
+2022-11-11 00:00:00-05:00,GOOGL,95.7496109008789,94.04139140730278,96.26604565196418,93.27666153820596,33090500
+2022-11-14 00:00:00-05:00,GOOGL,95.0444564819336,94.43863434699801,96.1269939734426,93.86261307826928,30179500
+2022-11-15 00:00:00-05:00,GOOGL,97.76570129394531,97.58693396732818,99.45405348533612,96.04754823383983,41640800
+2022-11-16 00:00:00-05:00,GOOGL,98.17288970947266,97.22940010842291,98.95747922841689,96.97117895072545,29105200
+2022-11-17 00:00:00-05:00,GOOGL,97.68624877929688,96.30577068517638,98.59994509335151,96.12700335615402,26052600
+2022-11-18 00:00:00-05:00,GOOGL,96.76261138916016,98.09342884271733,98.22254320087063,95.70987474218904,28342300
+2022-11-21 00:00:00-05:00,GOOGL,94.94515228271484,96.62357845131895,97.72597571769823,94.70679836967275,21647400
+2022-11-22 00:00:00-05:00,GOOGL,96.38522338867188,95.29275218122933,96.55405709268237,93.40577299121226,23438500
+2022-11-23 00:00:00-05:00,GOOGL,97.78556060791016,96.4249422059745,98.08350867690265,96.4249422059745,18868100
+2022-11-25 00:00:00-05:00,GOOGL,96.79241180419922,97.56706770161041,97.96432927332067,96.73282522043966,9701400
+2022-11-28 00:00:00-05:00,GOOGL,95.39207458496094,96.37529110822086,96.9115930964902,94.95508609589683,26237500
+2022-11-29 00:00:00-05:00,GOOGL,94.53797149658203,95.07427352253981,95.46160150065352,93.46536744466647,20061700
+2022-11-30 00:00:00-05:00,GOOGL,100.29823303222656,94.17049833327081,100.34789357132563,93.77323675188165,43647500
+2022-12-01 00:00:00-05:00,GOOGL,100.29823303222656,100.32802632483222,101.54960436160536,99.563304031794,28687100
+2022-12-02 00:00:00-05:00,GOOGL,99.75199890136719,98.37152086254994,100.07973267716697,98.22254683147696,21480700
+2022-12-05 00:00:00-05:00,GOOGL,98.798583984375,98.71913015086434,100.68556327887788,98.32186856044572,24405100
+2022-12-06 00:00:00-05:00,GOOGL,96.31570434570312,98.6198123778136,99.09652020396926,95.75953511234248,24910700
+2022-12-07 00:00:00-05:00,GOOGL,94.2896728515625,95.74960470986467,96.21637889173988,94.0711786173766,31045400
+2022-12-08 00:00:00-05:00,GOOGL,93.06810760498047,94.7266666787824,94.92530127204714,92.8098864223038,32213300
+2022-12-09 00:00:00-05:00,GOOGL,92.19412231445312,93.12767822271735,93.61432720990297,92.1146684907738,28225400
+2022-12-12 00:00:00-05:00,GOOGL,92.67083740234375,92.07494883207544,92.91912493805006,90.98248519039448,29420000
+2022-12-13 00:00:00-05:00,GOOGL,94.97494506835938,97.09035971387452,98.8482321260313,94.3790565003639,40593700
+2022-12-14 00:00:00-05:00,GOOGL,94.41879272460938,94.54789952764546,96.20646618198963,92.95886066393801,28733600
+2022-12-15 00:00:00-05:00,GOOGL,90.23762512207031,92.49207267577248,92.99858138446136,89.39344899234517,40107000
+2022-12-16 00:00:00-05:00,GOOGL,89.64173126220703,90.13830631838147,90.70440157933497,88.90679472353236,58011800
+2022-12-19 00:00:00-05:00,GOOGL,87.83419799804688,89.64173089197104,89.93967137816473,87.6057701392111,29493000
+2022-12-20 00:00:00-05:00,GOOGL,88.41022491455078,87.5064621987842,88.56913257898219,86.84105340253028,23453800
+2022-12-21 00:00:00-05:00,GOOGL,88.96639251708984,88.46981744062983,89.60200800878793,87.71502120281298,24745600
+2022-12-22 00:00:00-05:00,GOOGL,87.15885925292969,87.55612082820765,87.93351515729785,85.72872061278274,27658300
+2022-12-23 00:00:00-05:00,GOOGL,88.61878204345703,86.51330121567574,88.93658975546802,86.47357430453268,23003000
+2022-12-27 00:00:00-05:00,GOOGL,86.79138946533203,88.19173478905765,88.33077520142463,86.4139951427837,20097300
+2022-12-28 00:00:00-05:00,GOOGL,85.43077850341797,86.38420938152522,87.43694618896947,85.3513322445214,19523200
+2022-12-29 00:00:00-05:00,GOOGL,87.84413146972656,86.02667237661274,88.24139306203571,86.01673875309298,23333500
+2022-12-30 00:00:00-05:00,GOOGL,87.6256332397461,86.38419566315923,87.69515344094961,85.97700050101459,23986300
+2023-01-03 00:00:00-05:00,GOOGL,88.5095443725586,88.97631857972549,90.4263244711382,87.91364821898763,28131200
+2023-01-04 00:00:00-05:00,GOOGL,87.47666931152344,89.73111687687052,90.02906496049344,86.67221251659535,34854800
+2023-01-05 00:00:00-05:00,GOOGL,85.60954284667969,86.8708478238016,86.97016132679408,85.3116023377022,27194400
+2023-01-06 00:00:00-05:00,GOOGL,86.7417221069336,86.19549412333996,87.08933068765106,84.27871421542477,41381500
+2023-01-09 00:00:00-05:00,GOOGL,87.41707611083984,87.75475111447206,89.43317735489786,87.25817602105704,29003900
+2023-01-10 00:00:00-05:00,GOOGL,87.8143310546875,85.3910499346821,88.06261858260312,85.24207590250592,30467800
+2023-01-11 00:00:00-05:00,GOOGL,90.8930892944336,88.56912181311864,90.97254311699143,88.40028812303342,26862000
+2023-01-12 00:00:00-05:00,GOOGL,90.50576782226562,90.85337642641241,91.24070436753142,89.13522338270101,30258100
+2023-01-13 00:00:00-05:00,GOOGL,91.4889907836914,90.22768590186173,91.55851098824732,89.51261661092427,26329200
+2023-01-17 00:00:00-05:00,GOOGL,90.6646728515625,91.42939508883157,91.6180960310852,89.4331688584874,32602400
+2023-01-18 00:00:00-05:00,GOOGL,90.495849609375,91.50885948679696,92.16434226058483,90.01913417597157,29116700
+2023-01-19 00:00:00-05:00,GOOGL,92.41262817382812,90.09858641353043,92.96878985532521,90.00919895635575,37000400
+2023-01-20 00:00:00-05:00,GOOGL,97.34857940673828,94.44858263717902,97.62666782792186,94.36912880255512,63191100
+2023-01-23 00:00:00-05:00,GOOGL,99.10645294189453,97.2790527522602,99.35474047579733,96.83213822208886,40005100
+2023-01-24 00:00:00-05:00,GOOGL,97.03077697753906,97.4280385953546,98.92769760346906,96.53420184955343,33078500
+2023-01-25 00:00:00-05:00,GOOGL,94.56775665283203,94.91535768313268,95.50132020032594,93.11775837133916,42330000
+2023-01-26 00:00:00-05:00,GOOGL,96.85199737548828,95.83898757649443,96.90165791285827,94.7266567027606,30114000
+2023-01-27 00:00:00-05:00,GOOGL,98.6893310546875,96.6434366363265,99.63282064646212,96.6434366363265,33879800
+2023-01-30 00:00:00-05:00,GOOGL,96.2759780883789,96.8122800793185,97.61672927716072,95.73967609743931,27226200
+2023-01-31 00:00:00-05:00,GOOGL,98.16295623779297,96.20645682604395,98.20268315266414,96.15679628817142,29870700
+2023-02-01 00:00:00-05:00,GOOGL,99.74207305908203,98.03385353408179,100.49686931883123,96.91159655644073,35531100
+2023-02-02 00:00:00-05:00,GOOGL,107.00199890136719,105.07529269327897,107.11124602798093,104.8865917332853,69883800
+2023-02-03 00:00:00-05:00,GOOGL,104.06227111816406,102.22494486291488,107.07151484914603,101.87734382713276,65309300
+2023-02-06 00:00:00-05:00,GOOGL,102.19515228271484,101.69857720610024,103.64515059717341,101.1821348832258,31999600
+2023-02-07 00:00:00-05:00,GOOGL,106.90267944335938,102.51295768495851,107.43898142309807,102.413644187333,49010200
+2023-02-08 00:00:00-05:00,GOOGL,98.6893310546875,101.35097370371372,102.43350370738915,97.36843956449569,94743500
+2023-02-09 00:00:00-05:00,GOOGL,94.35919952392578,99.31501673753093,99.34481003021067,92.9886474435818,119455000
+2023-02-10 00:00:00-05:00,GOOGL,93.92221069335938,94.79618010978967,96.08727835366426,93.60440294400885,54980700
+2023-02-13 00:00:00-05:00,GOOGL,93.96194458007812,94.09105138319008,94.54789958320347,93.19721465397471,50076100
+2023-02-14 00:00:00-05:00,GOOGL,94.03146362304688,93.78317606675209,94.20029734281495,91.62804189662572,54726100
+2023-02-15 00:00:00-05:00,GOOGL,96.2759780883789,93.84275567149737,96.4547454186921,93.50508825709151,50169000
+2023-02-16 00:00:00-05:00,GOOGL,94.85576629638672,94.7167258913076,97.01090015224685,94.09103649131777,42462600
+2023-02-17 00:00:00-05:00,GOOGL,93.70372009277344,94.20029519403576,94.9054309285721,92.57152946806612,34284100
+2023-02-21 00:00:00-05:00,GOOGL,91.16126251220703,92.36297340750001,92.46228691724235,91.09174229767389,33629300
+2023-02-22 00:00:00-05:00,GOOGL,91.022216796875,91.07186976029493,91.4790649768656,89.98933968584355,30884000
+2023-02-23 00:00:00-05:00,GOOGL,90.26741790771484,91.29036136551639,91.31022861201542,89.14516094882144,41206400
+2023-02-24 00:00:00-05:00,GOOGL,88.51947021484375,88.82735191404939,89.27426645106479,87.9732421781732,36585100
+2023-02-27 00:00:00-05:00,GOOGL,89.25440216064453,89.25440216064453,89.54241659872595,88.72802624317121,27502300
+2023-02-28 00:00:00-05:00,GOOGL,89.44309997558594,88.7181046101625,90.60509140829545,88.70817098707695,30142000
+2023-03-01 00:00:00-05:00,GOOGL,89.74104309082031,89.36364878290716,90.40645183522004,89.05576710134766,31111200
+2023-03-02 00:00:00-05:00,GOOGL,91.36981201171875,89.0458443432277,91.64789283593468,88.97631656003954,32204400
+2023-03-03 00:00:00-05:00,GOOGL,93.0085220336914,91.84653806462914,93.08797587186704,91.81673719246199,35160100
+2023-03-06 00:00:00-05:00,GOOGL,94.4783706665039,93.37597339821141,95.31262072930046,93.35611372922939,32639300
+2023-03-07 00:00:00-05:00,GOOGL,93.2170639038086,94.32939468285895,95.01466306200169,92.8893225701866,27835500
+2023-03-08 00:00:00-05:00,GOOGL,93.60440826416016,93.47530146328849,95.30269423163304,93.35612070908282,34103300
+2023-03-09 00:00:00-05:00,GOOGL,91.68761444091797,93.40576740123382,94.87562526615336,91.27049322874895,28813500
+2023-03-10 00:00:00-05:00,GOOGL,90.00920104980469,91.53865328662859,92.15440914627503,89.78078074407773,35941000
+2023-03-13 00:00:00-04:00,GOOGL,90.48591613769531,89.472898681437,91.93591453341143,88.80748985999631,37335600
+2023-03-14 00:00:00-04:00,GOOGL,93.32632446289062,91.92597905952277,93.71365243038926,91.80680588622143,36050200
+2023-03-15 00:00:00-04:00,GOOGL,95.45166015625,92.58145687000861,96.26604296450648,92.00542797274241,50622100
+2023-03-16 00:00:00-04:00,GOOGL,99.63282012939453,95.54103889104195,100.49686346498038,94.84583683514583,65492000
+2023-03-17 00:00:00-04:00,GOOGL,100.92391967773438,99.57323488486855,102.13555648041809,99.41432722588,61028500
+2023-03-20 00:00:00-04:00,GOOGL,100.52666473388672,99.43420102629747,101.05303312899842,99.18591347561197,32960400
+2023-03-21 00:00:00-04:00,GOOGL,104.20130920410156,100.55645006709534,104.38007652952844,100.52665677571322,42110300
+2023-03-22 00:00:00-04:00,GOOGL,102.66193389892578,103.55576297366062,105.8598710222932,102.62220698360557,43427400
+2023-03-23 00:00:00-04:00,GOOGL,104.87664794921875,104.34034599156392,105.5718575582382,103.74445745321431,40797800
+2023-03-24 00:00:00-04:00,GOOGL,104.71775817871094,104.27083604812334,104.76741114179761,103.12871181724563,30393300
+2023-03-27 00:00:00-04:00,GOOGL,101.75814819335938,103.90335583254658,104.04239622651613,101.23177990516989,31120900
+2023-03-28 00:00:00-04:00,GOOGL,100.33795928955078,101.7383046499017,101.74823069594882,99.05679467597474,32057900
+2023-03-29 00:00:00-04:00,GOOGL,100.69548797607422,101.57939095840531,101.78795157003168,99.96055902408595,28779600
+2023-03-30 00:00:00-04:00,GOOGL,100.19892120361328,100.21878845043828,100.46707599580894,99.09652389599678,33086200
+2023-03-31 00:00:00-04:00,GOOGL,103.01947021484375,100.60611500458978,103.1783703015433,100.34789383942677,36863400
+2023-04-03 00:00:00-04:00,GOOGL,103.64514923095703,101.68864224254398,103.81398293626825,101.23179408733668,25035400
+2023-04-04 00:00:00-04:00,GOOGL,104.00269317626953,103.61536519319347,104.85680297924111,103.32735071757422,24420100
+2023-04-05 00:00:00-04:00,GOOGL,103.75439453125,105.05541876730959,105.37322650348958,102.9499453565425,28290500
+2023-04-06 00:00:00-04:00,GOOGL,107.67733764648438,104.53898710670686,108.42220026038169,103.6153571623888,48711500
+2023-04-10 00:00:00-04:00,GOOGL,105.71089935302734,106.24720131772598,106.8530159093923,104.39994152058645,27067400
+2023-04-11 00:00:00-04:00,GOOGL,104.62837219238281,105.82015698023338,105.99892431955422,103.9629633760187,26311800
+2023-04-12 00:00:00-04:00,GOOGL,103.92323303222656,105.84994678392115,106.01878049406454,103.62528495080397,24370300
+2023-04-13 00:00:00-04:00,GOOGL,106.69412231445312,105.11500961516911,106.75370889955026,105.11500961516911,24843600
+2023-04-14 00:00:00-04:00,GOOGL,108.12425994873047,106.15781931069009,108.19378015639614,106.10815877215703,26578000
+2023-04-17 00:00:00-04:00,GOOGL,105.24413299560547,103.94310859537526,105.43283396741354,103.80406058968742,37571200
+2023-04-18 00:00:00-04:00,GOOGL,103.78418731689453,105.76055392984837,105.81021446659526,103.3571324631272,26596400
+2023-04-19 00:00:00-04:00,GOOGL,103.46638488769531,102.87049630184782,104.26090805358163,102.36398759416694,20905700
+2023-04-20 00:00:00-04:00,GOOGL,104.56878662109375,103.19824205773932,105.52220991435789,103.1585151400448,27820800
+2023-04-21 00:00:00-04:00,GOOGL,104.6879653930664,104.74755197991318,105.27392036941873,104.0622759226367,25800100
+2023-04-24 00:00:00-04:00,GOOGL,105.24413299560547,104.76741754261379,105.89960821919207,103.98282793741743,23542800
+2023-04-25 00:00:00-04:00,GOOGL,103.13864135742188,105.10508198445909,105.95919171793508,103.12870773434398,46664100
+2023-04-26 00:00:00-04:00,GOOGL,102.99960327148438,104.20131406851206,105.62151911538743,101.92699926885099,53347600
+2023-04-27 00:00:00-04:00,GOOGL,106.85301971435547,103.73452888709065,107.62768318681694,102.83076620158695,50089200
+2023-04-28 00:00:00-04:00,GOOGL,106.604736328125,106.30679582140083,106.61466995148949,104.37014843058833,36139800
+2023-05-01 00:00:00-04:00,GOOGL,106.46569061279297,106.10815596080403,107.2502801225946,106.0882962921976,26681700
+2023-05-02 00:00:00-04:00,GOOGL,104.59857177734375,106.4061047175776,106.46569130091618,102.99959945592909,30997200
+2023-05-03 00:00:00-04:00,GOOGL,104.6879653930664,104.80713856675996,106.75371203414588,104.24104326031167,21795400
+2023-05-04 00:00:00-04:00,GOOGL,103.97288513183594,104.76740065591308,104.87664777175794,103.2578158561728,23419500
+2023-05-05 00:00:00-04:00,GOOGL,104.84687042236328,104.10200774315436,105.15474457175311,103.39687198275944,26639300
+2023-05-08 00:00:00-04:00,GOOGL,107.03178405761719,104.45952890885576,107.22048500326504,104.43966924058789,26511400
+2023-05-09 00:00:00-04:00,GOOGL,106.61466979980469,107.64754689134159,109.3954933214144,106.45576971187144,36360100
+2023-05-10 00:00:00-04:00,GOOGL,110.98453521728516,107.2304286612031,112.1663863838794,107.19070174381547,63153400
+2023-05-11 00:00:00-04:00,GOOGL,115.7715072631836,114.60952346058797,117.11225838749655,113.62630697970965,78900000
+2023-05-12 00:00:00-04:00,GOOGL,116.705078125,115.88076166873074,117.22151287736642,115.31466637721192,41102300
+2023-05-15 00:00:00-04:00,GOOGL,115.71192169189453,115.31466013159502,117.66842862523404,115.21534663580364,36266800
+2023-05-16 00:00:00-04:00,GOOGL,118.69137573242188,115.69205805683869,119.92287978836107,115.63247147293116,45035600
+2023-05-17 00:00:00-04:00,GOOGL,120.01226806640625,118.79069754797297,120.83658456146485,118.07562818248286,33323600
+2023-05-18 00:00:00-04:00,GOOGL,121.9886245727539,120.12149759705134,122.4653323618153,120.00232443835284,35234200
+2023-05-19 00:00:00-04:00,GOOGL,121.91912078857422,122.7037103565703,125.10713202432453,121.31329855983212,41353400
+2023-05-22 00:00:00-04:00,GOOGL,124.19342803955078,122.0978806379514,125.56397250500119,121.89924606366814,35253000
+2023-05-23 00:00:00-04:00,GOOGL,121.72048950195312,123.30953592823856,123.77631017053987,121.37288843762879,34046300
+2023-05-24 00:00:00-04:00,GOOGL,120.07186126708984,120.29035552447165,121.07494509546325,119.03898414491616,34182600
+2023-05-25 00:00:00-04:00,GOOGL,122.63418579101562,123.66705529543533,124.46157845882605,121.12459329600016,42317000
+2023-05-26 00:00:00-04:00,GOOGL,123.75643920898438,122.32630058666038,124.4019883136242,121.61123127549837,35635900
+2023-05-30 00:00:00-04:00,GOOGL,122.8228759765625,124.7793829644057,124.79925021039784,121.16431706152757,35076700
+2023-05-31 00:00:00-04:00,GOOGL,122.02835845947266,121.90917771682845,123.210201954541,121.66089018583695,37325800
+2023-06-01 00:00:00-04:00,GOOGL,122.8725357055664,121.97869907015976,123.56773776803037,121.78007207435125,30772700
+2023-06-02 00:00:00-04:00,GOOGL,123.81602478027344,123.14068238937887,125.28589030532665,122.91226210287383,26980100
+2023-06-05 00:00:00-04:00,GOOGL,125.1468505859375,123.16055031668364,126.55712195859554,122.99170903517506,32305500
+2023-06-06 00:00:00-04:00,GOOGL,126.43795013427734,125.14685941446244,127.41123309167713,124.50131026598763,26638300
+2023-06-07 00:00:00-04:00,GOOGL,121.66089630126953,126.10027879089003,128.15609177061813,121.28350196296054,52539000
+2023-06-08 00:00:00-04:00,GOOGL,121.30335998535156,121.39274743989765,122.38589760029983,120.40952332556272,29389200
+2023-06-09 00:00:00-04:00,GOOGL,121.39273834228516,121.41259801006571,122.91225676148075,121.0749306178595,23778300
+2023-06-12 00:00:00-04:00,GOOGL,122.79308319091797,121.94890708399343,123.20027838695897,120.8266501491064,28306400
+2023-06-13 00:00:00-04:00,GOOGL,122.9817886352539,124.12391285793474,124.30268019345986,122.33623950268348,22278300
+2023-06-14 00:00:00-04:00,GOOGL,122.8228759765625,122.25678069993417,123.20027787907088,120.61808145375716,30592300
+2023-06-15 00:00:00-04:00,GOOGL,124.23314666748047,122.29650693637248,124.60061494495433,121.56157795855897,35246300
+2023-06-16 00:00:00-04:00,GOOGL,122.683837890625,125.0673997869077,125.24616711855725,122.43555035095251,45535600
+2023-06-20 00:00:00-04:00,GOOGL,122.25678253173828,122.08794882394656,123.7167144715317,121.30335929245436,26097500
+2023-06-21 00:00:00-04:00,GOOGL,119.72425079345703,121.56157701225514,121.8197981667708,119.2773286902029,30306300
+2023-06-22 00:00:00-04:00,GOOGL,122.30644226074219,119.17801777862638,122.39582213705168,118.01603392379701,26952200
+2023-06-23 00:00:00-04:00,GOOGL,121.50199127197266,120.54856799361531,121.9489134061973,120.23076023416286,34913600
+2023-06-26 00:00:00-04:00,GOOGL,117.52938079833984,119.9328098317089,121.16431385089092,117.45986059347797,33969900
+2023-06-27 00:00:00-04:00,GOOGL,117.51947021484375,116.27803240959221,118.26433289799466,115.3047418363356,39535900
+2023-06-28 00:00:00-04:00,GOOGL,119.3567886352539,116.28795064666333,119.56534926327315,116.04959672566056,27091400
+2023-06-29 00:00:00-04:00,GOOGL,118.28418731689453,118.42322773873825,119.23761059973769,117.4896717030926,24090900
+2023-06-30 00:00:00-04:00,GOOGL,118.88008117675781,119.3468630037826,120.2506333628536,118.87015512985498,29532200
+2023-07-03 00:00:00-04:00,GOOGL,119.07870483398438,118.4232220961238,119.36671928754727,118.0061008504676,14467900
+2023-07-05 00:00:00-04:00,GOOGL,120.91603088378906,118.42322188319095,121.77014061981656,118.4132958372177,27584800
+2023-07-06 00:00:00-04:00,GOOGL,119.28726959228516,118.9793954589323,119.47597055253863,117.58898368140763,24745200
+2023-07-07 00:00:00-04:00,GOOGL,118.66158294677734,119.27733118880711,120.2208283751295,118.58212911647212,21709500
+2023-07-10 00:00:00-04:00,GOOGL,115.65232849121094,117.48966227568181,117.49958832134938,115.3444543785659,35315200
+2023-07-11 00:00:00-04:00,GOOGL,116.33760070800781,115.49342464859208,116.90369595511098,114.55986114114224,23078800
+2023-07-12 00:00:00-04:00,GOOGL,118.11534118652344,117.98623440184863,119.50575283595185,117.59890647069032,30404400
+2023-07-13 00:00:00-04:00,GOOGL,123.68692016601562,120.1016475306422,123.97493461778386,119.62493212633821,44297900
+2023-07-14 00:00:00-04:00,GOOGL,124.56088256835938,123.94513436143531,125.91156729800437,122.64410259004947,33283100
+2023-07-17 00:00:00-04:00,GOOGL,123.7961654663086,125.07733004581449,126.22938025879756,123.34924336063862,25716200
+2023-07-18 00:00:00-04:00,GOOGL,122.9122543334961,123.7464967522088,123.82595057602916,122.1177312495599,26193600
+2023-07-19 00:00:00-04:00,GOOGL,121.1941146850586,123.74651033261091,124.32253925282353,120.96569438792449,37224000
+2023-07-20 00:00:00-04:00,GOOGL,118.38350677490234,120.58830154235116,123.24001089146768,117.41022377305066,37906800
+2023-07-21 00:00:00-04:00,GOOGL,119.1978759765625,119.79377211980879,120.16123282072522,117.91671896913194,72937900
+2023-07-24 00:00:00-04:00,GOOGL,120.6975326538086,120.8266470185418,122.15746453991983,120.15130463507315,29686100
+2023-07-25 00:00:00-04:00,GOOGL,121.37287902832031,120.52870291550938,122.3064425948192,120.19102792410442,52509600
+2023-07-26 00:00:00-04:00,GOOGL,128.384521484375,129.1790446188331,130.08279971943918,127.44103189219841,61682100
+2023-07-27 00:00:00-04:00,GOOGL,128.51364135742188,130.76809675704294,132.32734998509625,127.90781907485484,44952100
+2023-07-28 00:00:00-04:00,GOOGL,131.67184448242188,129.8841712389039,132.82390225649658,129.67561820048323,36591200
+2023-07-31 00:00:00-04:00,GOOGL,131.81089782714844,131.82082387376738,132.61534707710356,130.87733419979864,28055500
+2023-08-01 00:00:00-04:00,GOOGL,130.64891052246094,129.88418063298246,131.72151454614948,129.78485955227697,23166800
+2023-08-02 00:00:00-04:00,GOOGL,127.5006103515625,128.56327304220613,129.1988884784206,126.68622002320818,26273300
+2023-08-03 00:00:00-04:00,GOOGL,127.57013702392578,127.093429182837,128.50370061366522,126.54719355540765,20089500
+2023-08-04 00:00:00-04:00,GOOGL,127.23246002197266,128.39444382141764,130.6091643030469,127.03383303266261,26147200
+2023-08-07 00:00:00-04:00,GOOGL,130.62904357910156,128.27528247274873,130.7084974129968,128.1362420519994,22746300
+2023-08-08 00:00:00-04:00,GOOGL,130.49990844726562,129.72525263284138,130.60915555721093,128.65264877726932,23535200
+2023-08-09 00:00:00-04:00,GOOGL,128.77183532714844,130.7581353686435,131.1355220716262,128.11635267643106,24912900
+2023-08-10 00:00:00-04:00,GOOGL,128.80165100097656,130.42049066551243,131.14548606346665,128.56328949903425,20857800
+2023-08-11 00:00:00-04:00,GOOGL,128.67254638671875,127.77871720660644,129.0400071367673,127.29206811941127,19591100
+2023-08-14 00:00:00-04:00,GOOGL,130.43040466308594,128.5036910412777,130.4701239992725,128.07664377163357,24695600
+2023-08-15 00:00:00-04:00,GOOGL,128.89102172851562,130.20198716469977,130.51978732378583,128.3944466671007,19770700
+2023-08-16 00:00:00-04:00,GOOGL,127.81842803955078,127.81842803955078,129.38760717811937,126.99411913004235,25216100
+2023-08-17 00:00:00-04:00,GOOGL,129.0300750732422,128.91090189592276,131.08590330762058,128.40438558377576,33446300
+2023-08-18 00:00:00-04:00,GOOGL,126.58690643310547,127.62970945554862,128.36464595951847,125.51430254390651,30504800
+2023-08-21 00:00:00-04:00,GOOGL,127.49067687988281,126.30883338188762,127.84821153156675,125.69307757573549,25248700
+2023-08-22 00:00:00-04:00,GOOGL,128.1958465576172,127.62974359483674,129.38762392408955,127.44105776151467,22054900
+2023-08-23 00:00:00-04:00,GOOGL,131.46328735351562,129.28828598704578,132.49617204970477,128.98041184919285,27819700
+2023-08-24 00:00:00-04:00,GOOGL,128.89102172851562,133.0324559222039,133.3304039899065,128.68246868911157,28500700
+2023-08-25 00:00:00-04:00,GOOGL,128.9903564453125,128.65267385059113,129.8643183409359,126.37836649664419,26762900
+2023-08-28 00:00:00-04:00,GOOGL,130.1125946044922,130.41054267784654,131.63211310890395,129.24855883060624,20543300
+2023-08-29 00:00:00-04:00,GOOGL,133.6482391357422,131.33419718764853,135.63453967615524,131.33419718764853,43075600
+2023-08-30 00:00:00-04:00,GOOGL,134.9492645263672,133.85679315964938,135.34651857557154,133.1516649491711,28315800
+2023-08-31 00:00:00-04:00,GOOGL,135.2372589111328,135.07835124446333,137.05472556870842,134.8598569913601,30053800
+2023-09-01 00:00:00-04:00,GOOGL,134.73074340820312,136.51841658197364,136.51841658197364,133.9262942685733,21543700
+2023-09-05 00:00:00-04:00,GOOGL,134.8400115966797,134.51227020074484,135.48555318747054,133.65816039280637,19403100
+2023-09-06 00:00:00-04:00,GOOGL,133.53897094726562,135.08828269985364,135.59478380227105,132.7543738711037,18684500
+2023-09-07 00:00:00-04:00,GOOGL,134.33348083496094,132.67492193999442,134.65129614991582,132.03930646435293,18844300
+2023-09-08 00:00:00-04:00,GOOGL,135.44581604003906,133.98588417474053,135.7238968568323,133.92629759318024,23558300
+2023-09-11 00:00:00-04:00,GOOGL,135.9821319580078,135.60473000934917,136.5382936796498,134.8598673133779,20763400
+2023-09-12 00:00:00-04:00,GOOGL,134.41293334960938,135.32662963976946,135.9324518179946,134.26396689359834,18405500
+2023-09-13 00:00:00-04:00,GOOGL,135.7735595703125,134.1646460710429,135.96224536352338,133.231082533579,20749500
+2023-09-14 00:00:00-04:00,GOOGL,137.15403747558594,136.6574624161584,137.74991845433803,135.30677764834488,24751000
+2023-09-15 00:00:00-04:00,GOOGL,136.45883178710938,137.03486072317858,137.57117031901896,135.5451354191522,38919600
+2023-09-18 00:00:00-04:00,GOOGL,137.26329040527344,135.6742440861328,138.2067800272706,135.6742440861328,21861300
+2023-09-19 00:00:00-04:00,GOOGL,137.09445190429688,136.47870360736692,137.46192779650633,135.68418038774342,20353700
+2023-09-20 00:00:00-04:00,GOOGL,132.82391357421875,137.1341818172231,137.1341818172231,132.70472524498294,29927500
+2023-09-21 00:00:00-04:00,GOOGL,129.5465087890625,130.53965894518316,131.32424090064023,129.17904808066385,31503900
+2023-09-22 00:00:00-04:00,GOOGL,129.3577880859375,129.86428913269586,131.12559388160363,128.71224664472,26397300
+2023-09-25 00:00:00-04:00,GOOGL,130.2119140625,128.94068310930032,130.27150064557682,128.0766473461499,20094600
+2023-09-26 00:00:00-04:00,GOOGL,127.6893310546875,128.88110828778912,129.46706328054253,126.34857219602962,25718700
+2023-09-27 00:00:00-04:00,GOOGL,129.6457977294922,127.68930612014735,130.00333234503205,127.68930612014735,22746500
+2023-09-28 00:00:00-04:00,GOOGL,131.4036865234375,128.9506045787111,132.38691057211608,128.9009440431534,22513100
+2023-09-29 00:00:00-04:00,GOOGL,129.963623046875,132.36704447692242,133.13177429920455,129.46704799551972,30859800
+2023-10-02 00:00:00-04:00,GOOGL,133.2509765625,130.3112601028697,133.49926414240053,130.27152560369373,22288000
+2023-10-03 00:00:00-04:00,GOOGL,131.5228729248047,133.0225394165618,133.34033959843973,130.9369179473362,22989400
+2023-10-04 00:00:00-04:00,GOOGL,134.3136444091797,131.88041418877737,134.64138580810248,131.62220058096094,26752300
+2023-10-05 00:00:00-04:00,GOOGL,134.144775390625,134.144775390625,134.5618965647018,132.5358621143103,19832600
+2023-10-06 00:00:00-04:00,GOOGL,136.63758850097656,133.0920354756824,137.2136173603073,133.0920354756824,27597600
+2023-10-09 00:00:00-04:00,GOOGL,137.47186279296875,136.00200459125065,137.98830519248574,134.6811128729168,19278100
+2023-10-10 00:00:00-04:00,GOOGL,137.1143035888672,137.55129206777264,138.76293643045838,136.3893082421022,27786600
+2023-10-11 00:00:00-04:00,GOOGL,139.58724975585938,137.63074284413509,140.1434113878539,137.63074284413509,25884300
+2023-10-12 00:00:00-04:00,GOOGL,138.01806640625,140.08382036985333,140.25265406319966,137.31292318884599,24765500
+2023-10-13 00:00:00-04:00,GOOGL,136.4191131591797,138.42528082227236,139.04102910178543,135.68417654981894,23420500
+2023-10-16 00:00:00-04:00,GOOGL,138.14718627929688,137.22354879733518,138.67355462493762,137.04478905169177,28501900
+2023-10-17 00:00:00-04:00,GOOGL,138.76295471191406,137.6804245719955,138.94171448359813,136.24034458016837,23515800
+2023-10-18 00:00:00-04:00,GOOGL,137.01498413085938,138.49476796952968,139.75607274460307,136.4389552977886,23375000
+2023-10-19 00:00:00-04:00,GOOGL,136.8064422607422,137.55130492277888,138.70336281042037,136.43898153017037,26066000
+2023-10-20 00:00:00-04:00,GOOGL,134.67117309570312,136.38931869741043,136.9256131371894,134.1547307488375,26335700
+2023-10-23 00:00:00-04:00,GOOGL,135.5649871826172,134.1149813844345,136.71704492317136,133.0324514241763,26317900
+2023-10-24 00:00:00-04:00,GOOGL,137.8591766357422,136.88589368436072,138.40541227579737,136.47869846593147,44814300
+2023-10-25 00:00:00-04:00,GOOGL,124.74958801269531,127.28212386646624,127.43109032375405,124.21328603505674,84366200
+2023-10-26 00:00:00-04:00,GOOGL,121.4424057006836,122.42562228078602,123.47836664919942,120.43932187331096,57061100
+2023-10-27 00:00:00-04:00,GOOGL,121.3331527709961,122.03828847268005,122.4653433429545,119.38657937399506,44566500
+2023-10-30 00:00:00-04:00,GOOGL,123.60746002197266,122.3660224021427,124.54102353676763,121.90917426730134,28940100
+2023-10-31 00:00:00-04:00,GOOGL,123.23006439208984,124.2033472324064,124.5112289112743,121.84958637981057,26292300
+2023-11-01 00:00:00-04:00,GOOGL,125.58383178710938,123.22013718892472,125.62355870184368,122.87253615641731,30082400
+2023-11-02 00:00:00-04:00,GOOGL,126.6167221069336,127.5403521341741,128.09651384446602,126.06056039664168,27124600
+2023-11-03 00:00:00-04:00,GOOGL,128.21568298339844,127.14307906515411,128.6427302490581,126.98417141335472,26393100
+2023-11-06 00:00:00-05:00,GOOGL,129.3577880859375,128.16601111139252,129.44716794931844,127.78860926031781,19052700
+2023-11-07 00:00:00-05:00,GOOGL,130.0728759765625,129.8146623938561,131.00643953950896,128.99034595326017,29757300
+2023-11-08 00:00:00-05:00,GOOGL,130.93692016601562,130.0728843319122,131.30439604894627,129.88418336716097,26425800
+2023-11-09 00:00:00-05:00,GOOGL,129.34788513183594,131.05610465685587,131.64205962708724,129.17905141944397,23747800
+2023-11-10 00:00:00-05:00,GOOGL,131.68179321289062,129.20885869142413,131.8903614415095,128.52358256716738,26913300
+2023-11-13 00:00:00-05:00,GOOGL,131.18519592285156,130.8773218098438,131.68177098364296,130.35095345774636,18324800
+2023-11-14 00:00:00-05:00,GOOGL,132.70472717285156,133.27083007070482,134.7704814431392,132.4067942311074,32395200
+2023-11-15 00:00:00-05:00,GOOGL,133.6978759765625,133.94616352823743,134.1050711983341,132.6550803829433,23861500
+2023-11-16 00:00:00-05:00,GOOGL,135.99205017089844,134.26397851452822,136.28007221647312,133.3999426863431,28013200
+2023-11-17 00:00:00-05:00,GOOGL,134.3831329345703,135.06840890443,135.12799548367562,132.73450018885973,37240600
+2023-11-20 00:00:00-05:00,GOOGL,135.31671142578125,132.774249400923,135.72390663480266,132.70472161458173,27815500
+2023-11-21 00:00:00-05:00,GOOGL,136.03176879882812,135.35641885860446,136.240321830969,135.02869266524024,22635300
+2023-11-22 00:00:00-05:00,GOOGL,137.54135131835938,136.52833405776215,138.46497356017844,136.52833405776215,17813900
+2023-11-24 00:00:00-05:00,GOOGL,135.7537078857422,137.0845255620382,137.18384664712832,135.05850575292112,12514300
+2023-11-27 00:00:00-05:00,GOOGL,135.47561645507812,135.098214546326,137.47184281366268,135.06842125397912,23436500
+2023-11-28 00:00:00-05:00,GOOGL,136.2602081298828,135.1478847248758,136.30986867209273,134.49240193795245,18730000
+2023-11-29 00:00:00-05:00,GOOGL,134.06532287597656,136.6276516738554,137.3427057261724,133.9163412846164,23967200
+2023-11-30 00:00:00-05:00,GOOGL,131.62217712402344,134.12491953523792,134.62149456857514,130.38073954068037,38988300
+2023-12-01 00:00:00-05:00,GOOGL,130.95675659179688,130.95675659179688,131.20504408608176,129.7749056943182,31442300
+2023-12-04 00:00:00-05:00,GOOGL,128.384521484375,128.9903436695441,129.1393101272626,127.02390307918412,36669900
+2023-12-05 00:00:00-05:00,GOOGL,130.09275817871094,128.06672315933784,131.23487491745817,127.37152100730603,27384800
+2023-12-06 00:00:00-05:00,GOOGL,129.12939453125,130.53966601076132,130.93692003300382,128.99035410803816,23576200
+2023-12-07 00:00:00-05:00,GOOGL,135.99205017089844,134.11499689135425,137.61088985291832,133.77732945899103,56767100
+2023-12-08 00:00:00-05:00,GOOGL,134.06532287597656,133.28072589590536,135.465652847458,133.11189221577686,32260100
+2023-12-11 00:00:00-05:00,GOOGL,132.37696838378906,131.47321332216674,132.42662891897587,130.4601959905728,31138000
+2023-12-12 00:00:00-05:00,GOOGL,131.61227416992188,130.90713083098981,132.0889820423679,130.36089516762976,29032800
+2023-12-13 00:00:00-05:00,GOOGL,131.66192626953125,132.4663754884051,132.5855486603067,130.66877609230048,30104800
+2023-12-14 00:00:00-05:00,GOOGL,131.03622436523438,132.46636290932295,132.80403030049175,128.8016366786629,38722400
+2023-12-15 00:00:00-05:00,GOOGL,131.69171142578125,130.71841340115773,132.59546651397721,130.28142492549298,50847100
+2023-12-18 00:00:00-05:00,GOOGL,134.8697967529297,131.72151251769395,136.21054039619156,131.52287035934194,32258000
+2023-12-19 00:00:00-05:00,GOOGL,135.71395874023438,135.90265968897415,136.52834911810746,135.14787104828332,25476800
+2023-12-20 00:00:00-05:00,GOOGL,137.3923797607422,138.01806916656724,140.72936466802966,137.12424014761805,49107200
+2023-12-21 00:00:00-05:00,GOOGL,139.45816040039062,138.5345379146942,139.72631521899663,138.22664859852475,27488300
+2023-12-22 00:00:00-05:00,GOOGL,140.5208282470703,139.80575888567296,141.01740335058128,139.74617229793478,26532200
+2023-12-26 00:00:00-05:00,GOOGL,140.5506134033203,140.62012603356706,141.7026560595198,140.22287203546634,16780300
+2023-12-27 00:00:00-05:00,GOOGL,139.4084930419922,140.6201375358573,141.10678660446538,138.9317851744244,19628600
+2023-12-28 00:00:00-05:00,GOOGL,139.26943969726562,139.8156753043673,140.1732099604458,138.7927318739171,16045700
+2023-12-29 00:00:00-05:00,GOOGL,138.73313903808594,138.67355245713628,139.39854778247008,137.82936881563538,18733000
+2024-01-02 00:00:00-05:00,GOOGL,137.2235565185547,137.60095843072804,138.49478751777463,135.54513031454442,23711200
+2024-01-03 00:00:00-05:00,GOOGL,137.96841430664062,136.3098554072648,138.67355756715372,136.14102170359678,24212100
+2024-01-04 00:00:00-05:00,GOOGL,135.4557342529297,137.47182763523583,138.20676412527402,135.4160149189422,27137700
+2024-01-05 00:00:00-05:00,GOOGL,134.80027770996094,135.8132951970394,136.22049043209554,134.22424875277005,22513900
+2024-01-08 00:00:00-05:00,GOOGL,137.88897705078125,135.35644088283485,138.05781077474165,135.32664758768124,21404000
+2024-01-09 00:00:00-05:00,GOOGL,139.98451232910156,137.55129746260243,140.52082190307192,137.2036888441302,24759600
+2024-01-10 00:00:00-05:00,GOOGL,141.30538940429688,140.03415853912,142.02045866024227,139.94477867069364,21320200
+2024-01-11 00:00:00-05:00,GOOGL,141.10678100585938,142.50712641269087,144.2252720005351,139.67664230562886,24008700
+2024-01-12 00:00:00-05:00,GOOGL,141.67286682128906,141.6927340680432,142.21910245000933,140.8485655093565,18785500
+2024-01-16 00:00:00-05:00,GOOGL,141.51397705078125,141.0273279986293,143.36123702369463,140.48109235933,22670500
+2024-01-17 00:00:00-05:00,GOOGL,140.50094604492188,140.38177288213018,140.86840673304152,137.94854301050196,20968600
+2024-01-18 00:00:00-05:00,GOOGL,142.49716186523438,141.0769645983356,143.2221722972094,141.01737802130023,25746400
+2024-01-19 00:00:00-05:00,GOOGL,145.3773193359375,143.74855374619364,145.44683196408025,143.39101909701728,34271900
+2024-01-22 00:00:00-05:00,GOOGL,144.99000549316406,146.09240283912362,147.37355994991844,144.84102386819836,32200400
+2024-01-23 00:00:00-05:00,GOOGL,146.0327911376953,144.89067452886135,146.17183155228614,144.5033465771963,21636100
+2024-01-24 00:00:00-05:00,GOOGL,147.68142700195312,147.5225193379935,148.8235587881105,147.08554599350785,25233500
+2024-01-25 00:00:00-05:00,GOOGL,150.82969665527344,149.04203864825777,152.0016216209964,148.5156551679274,29149100
+2024-01-26 00:00:00-05:00,GOOGL,151.14752197265625,150.06499195893298,151.49511542850038,149.9755969292419,26115500
+2024-01-29 00:00:00-05:00,GOOGL,152.45848083496094,151.01841608442453,152.72663563055315,150.39272661279912,27784300
+2024-01-30 00:00:00-05:00,GOOGL,150.4225311279297,151.7533487161558,152.56772397377597,150.15437633934806,36331800
+2024-01-31 00:00:00-05:00,GOOGL,139.14036560058594,142.636243808546,143.01364577871772,138.9119301163919,71910000
+2024-02-01 00:00:00-05:00,GOOGL,140.19308471679688,141.14650041457003,142.08006401958028,139.8256088409139,40466500
+2024-02-02 00:00:00-05:00,GOOGL,141.40472412109375,138.3060853281464,141.64307045990364,135.56499635195138,62499600
+2024-02-05 00:00:00-05:00,GOOGL,142.69581604003906,141.84172140070675,144.47356341654853,141.801986905598,38505400
+2024-02-06 00:00:00-05:00,GOOGL,143.11294555664062,143.65916602671757,144.36430931528574,142.20917526492912,29128200
+2024-02-07 00:00:00-05:00,GOOGL,144.54306030273438,143.7684044294837,144.62251413002522,142.94408801989272,25208900
+2024-02-08 00:00:00-05:00,GOOGL,144.91055297851562,144.83109914199682,145.32767425453704,144.10610372088362,22563800
+2024-02-09 00:00:00-05:00,GOOGL,147.97938537597656,145.6752695511064,148.41637390512574,145.17869443239508,26829500
+2024-02-12 00:00:00-05:00,GOOGL,146.51943969726562,147.403342720252,148.3170390352505,146.3605320370219,21564100
+2024-02-13 00:00:00-05:00,GOOGL,144.14581298828125,143.92731874169158,145.6653315141202,142.70574829340842,27837700
+2024-02-14 00:00:00-05:00,GOOGL,144.94033813476562,145.0793785522992,145.5163670514816,143.10300425982211,22704200
+2024-02-15 00:00:00-05:00,GOOGL,141.7920684814453,142.15952923247207,142.53693118494525,139.49789377934877,37590700
+2024-02-16 00:00:00-05:00,GOOGL,139.5574493408203,142.01053117792068,142.2091581571692,139.18004747226115,31468900
+2024-02-20 00:00:00-05:00,GOOGL,140.15333557128906,138.70334492917732,141.1067663236611,138.5345112327269,25144700
+2024-02-21 00:00:00-05:00,GOOGL,141.5735626220703,140.4810913513108,141.71260304250615,139.71636146177912,23223300
+2024-02-22 00:00:00-05:00,GOOGL,143.10299682617188,143.9372392880377,144.00676707032724,141.8218398421828,27191900
+2024-02-23 00:00:00-05:00,GOOGL,142.973876953125,142.68585497421924,143.6889309926214,142.44749352487648,19493800
+2024-02-26 00:00:00-05:00,GOOGL,136.62767028808594,141.16635848967314,141.46430655871978,136.44889538495062,53641800
+2024-02-27 00:00:00-05:00,GOOGL,137.9287109375,137.07460112024197,138.29617167895017,136.15096351175276,33099200
+2024-02-28 00:00:00-05:00,GOOGL,135.44581604003906,136.95539328712587,137.06464040474236,134.48245922676676,37328600
+2024-02-29 00:00:00-05:00,GOOGL,137.51158142089844,136.33965632120305,137.90883543358922,135.46567930816036,42133000
+2024-03-01 00:00:00-05:00,GOOGL,136.2006072998047,137.4817642909518,137.91875276987585,135.98211306034264,31151100
+2024-03-04 00:00:00-05:00,GOOGL,132.43658447265625,134.73075899682425,134.73075899682425,131.0064457681699,55999400
+2024-03-05 00:00:00-05:00,GOOGL,131.76124572753906,130.97666367482282,132.32734866075268,129.7749451690699,40194800
+2024-03-06 00:00:00-05:00,GOOGL,130.49990844726562,132.20812771862853,132.6649834022908,129.95368805180595,35318600
+2024-03-07 00:00:00-05:00,GOOGL,133.4595184326172,131.88039821915834,134.01568007704142,130.70848834758843,37738200
+2024-03-08 00:00:00-05:00,GOOGL,134.4824676513672,133.29069048269943,137.1441028229162,133.08212227990484,39370400
+2024-03-11 00:00:00-04:00,GOOGL,136.7269744873047,135.1975299783761,138.14718703170163,135.1975299783761,32437800
+2024-03-12 00:00:00-04:00,GOOGL,137.5513153076172,136.09138316746183,138.42529241309,136.09138316746183,27563400
+2024-03-13 00:00:00-04:00,GOOGL,138.83245849609375,138.04787651328522,140.1235567749136,138.0379504669147,23347200
+2024-03-14 00:00:00-04:00,GOOGL,142.11978149414062,140.22286121787153,142.60641533113196,139.49786590784714,42753400
+2024-03-15 00:00:00-04:00,GOOGL,140.2129364013672,141.52390192482534,142.19923677925948,139.07081974578682,49475400
+2024-03-18 00:00:00-04:00,GOOGL,146.66839599609375,147.59203344728544,151.10777804956146,146.16189491270958,69273700
+2024-03-19 00:00:00-04:00,GOOGL,146.02285766601562,147.14512212588627,147.7707963825931,145.0793681039668,24070400
+2024-03-20 00:00:00-04:00,GOOGL,147.7211456298828,146.98620912870308,147.84031878791893,145.73484550652196,21311500
+2024-03-21 00:00:00-04:00,GOOGL,146.58895874023438,148.44614455149775,149.33997356709878,145.8937415566917,24755600
+2024-03-22 00:00:00-04:00,GOOGL,149.7372283935547,148.09852181576517,150.54167746162125,147.95948142318906,29211800
+2024-03-25 00:00:00-04:00,GOOGL,149.0420684814453,148.91295409681547,149.34994264085142,146.8074803711192,19229300
+2024-03-26 00:00:00-04:00,GOOGL,149.637939453125,149.1910248920745,151.21704464082924,148.9526633875218,22149100
+2024-03-27 00:00:00-04:00,GOOGL,149.83656311035156,150.14443724209133,150.60129299369396,147.88005603945206,22879200
+2024-03-28 00:00:00-04:00,GOOGL,149.89614868164062,149.8167100033746,150.39272376928287,149.14136000396124,24485400
+2024-04-01 00:00:00-04:00,GOOGL,154.4249267578125,149.6578028686982,154.67321430251357,149.57834903588156,31730800
+2024-04-02 00:00:00-04:00,GOOGL,153.5012969970703,152.44856017882478,153.64033742298443,151.10780130772653,24586000
+2024-04-03 00:00:00-04:00,GOOGL,153.85882568359375,152.54787531244028,154.01773335108788,151.6838243418592,24705000
+2024-04-04 00:00:00-04:00,GOOGL,149.49887084960938,152.4485276124987,153.70983237730817,149.41941702973583,34724700
+2024-04-05 00:00:00-04:00,GOOGL,151.4553985595703,149.00231646564103,152.36909488318793,148.57526917325976,23459200
+2024-04-08 00:00:00-04:00,GOOGL,153.78932189941406,151.73349361287455,154.2064431848851,151.56465988929844,20702000
+2024-04-09 00:00:00-04:00,GOOGL,155.52732849121094,155.02081218686513,157.4738944107065,154.12698306219647,31079500
+2024-04-10 00:00:00-04:00,GOOGL,155.0704803466797,155.1400081386409,155.53726217928414,153.62047430521832,22838600
+2024-04-11 00:00:00-04:00,GOOGL,158.31808471679688,155.835209096074,158.58622437276043,155.38829451519794,27166400
+2024-04-12 00:00:00-04:00,GOOGL,156.64959716796875,156.8780326547404,159.12254694300051,156.06364211081657,25353700
+2024-04-15 00:00:00-04:00,GOOGL,153.79922485351562,157.77182524735122,158.1492271341313,153.53107008373672,27136500
+2024-04-16 00:00:00-04:00,GOOGL,153.34237670898438,153.1338236644043,154.5838143933326,152.3790198535887,20779500
+2024-04-17 00:00:00-04:00,GOOGL,154.4050750732422,154.55404155336925,156.0040476284453,153.5211719311902,21763100
+2024-04-18 00:00:00-04:00,GOOGL,154.94134521484375,154.2759364510269,155.86498270934086,153.56086715021243,19883000
+2024-04-19 00:00:00-04:00,GOOGL,153.0345001220703,155.13004750565483,155.28895516371534,151.25676805460682,32615600
+2024-04-22 00:00:00-04:00,GOOGL,155.20948791503906,153.25298111285292,156.56017258323456,153.00469360145132,26446200
+2024-04-23 00:00:00-04:00,GOOGL,157.17593383789062,155.88485079460835,157.88107709681086,155.20950082719352,21151600
+2024-04-24 00:00:00-04:00,GOOGL,158.0399932861328,156.41122759408012,158.47698179082704,156.093412261841,22779100
+2024-04-25 00:00:00-04:00,GOOGL,154.9314422607422,150.2934323141414,155.41809134902164,149.83657652164737,57109700
+2024-04-26 00:00:00-04:00,GOOGL,170.77215576171875,173.17557717250597,173.5132597219651,168.48790751293603,64665300
+2024-04-29 00:00:00-04:00,GOOGL,165.0118865966797,167.90195708676399,168.3886061017505,164.07833821221814,45610000
+2024-04-30 00:00:00-04:00,GOOGL,161.66497802734375,164.4755947325024,166.94854402823327,161.48621827680026,33562900
+2024-05-01 00:00:00-04:00,GOOGL,162.7375946044922,163.1745831231535,165.97525884524785,161.9728646968349,33493200
+2024-05-02 00:00:00-04:00,GOOGL,165.47866821289062,163.66120167403318,165.58791533230615,162.76737262737393,24294500
+2024-05-03 00:00:00-04:00,GOOGL,166.0944366455078,166.41223681348706,166.8095059662969,161.93313508971997,34662400
+2024-05-06 00:00:00-04:00,GOOGL,166.9485626220703,166.31294707001013,166.9882819640809,164.89273433624226,21871300
+2024-05-07 00:00:00-04:00,GOOGL,170.07696533203125,167.34580238509352,170.5834664593811,167.23655526104525,28039700
+2024-05-08 00:00:00-04:00,GOOGL,168.21978759765625,167.84238566808955,168.98450234909356,167.58417206875262,19569100
+2024-05-09 00:00:00-04:00,GOOGL,168.79579162597656,168.22968881517772,169.52078692984816,167.02797056928586,15346700
+2024-05-10 00:00:00-04:00,GOOGL,167.49476623535156,166.87901799355728,168.68655853520565,165.05162536004164,29799900
+2024-05-13 00:00:00-04:00,GOOGL,167.98143005371094,163.13485206008403,168.1204704803673,162.87663845465653,31327600
+2024-05-14 00:00:00-04:00,GOOGL,169.17320251464844,168.60711477724234,170.0769728394624,167.64375786472982,25127100
+2024-05-15 00:00:00-04:00,GOOGL,171.32833862304688,169.4612265184219,171.4673790473729,169.34203818737842,26948400
+2024-05-16 00:00:00-04:00,GOOGL,172.9868927001953,172.102989637879,173.920456302831,171.50710861685377,27867900
+2024-05-17 00:00:00-04:00,GOOGL,174.85400390625,172.9868768718215,175.06257209479978,172.50024302231847,24479300
+2024-05-20 00:00:00-04:00,GOOGL,175.70811462402344,174.98311929112162,177.54544837857875,174.87387217348427,22554400
+2024-05-21 00:00:00-04:00,GOOGL,176.6317596435547,175.68825488082155,176.92969256413505,174.60572485799662,16989400
+2024-05-22 00:00:00-04:00,GOOGL,175.1718292236328,175.4300428084482,175.93654393206373,174.00984536056046,17880000
+2024-05-23 00:00:00-04:00,GOOGL,172.36123657226562,175.8571298507007,177.0290399236911,171.76534033409607,21024900
+2024-05-24 00:00:00-04:00,GOOGL,173.79136657714844,173.78142537597992,174.5660225547883,172.46053373352476,16579400
+2024-05-28 00:00:00-04:00,GOOGL,175.19168090820312,173.2550411409201,176.0557318461207,173.1755873101766,20572200
+2024-05-29 00:00:00-04:00,GOOGL,174.69509887695312,174.22831711133614,175.62866240818713,173.52318901724615,23388700
+2024-05-30 00:00:00-04:00,GOOGL,170.9310760498047,173.99990643242356,174.01977367898226,170.6132607219414,22931500
+2024-05-31 00:00:00-04:00,GOOGL,171.31838989257812,170.6827744434952,171.8745515162422,168.27935305307957,37638900
+2024-06-03 00:00:00-04:00,GOOGL,171.9838104248047,171.35812097814537,173.33449524100553,169.9875840699293,27459100
+2024-06-04 00:00:00-04:00,GOOGL,172.59957885742188,172.09307767495991,172.6591806032443,170.71259940501494,26879600
+2024-06-05 00:00:00-04:00,GOOGL,174.20846557617188,173.99989738382425,175.43996202192773,172.73859249264606,22068500
+2024-06-06 00:00:00-04:00,GOOGL,175.5194091796875,174.69509279578756,175.9365303942632,174.5461263456775,23251000
+2024-06-07 00:00:00-04:00,GOOGL,173.26499938964844,175.8372549017087,176.65163022699002,173.10609171252568,19661400
+2024-06-10 00:00:00-04:00,GOOGL,174.01068115234375,173.9709162293112,176.0489786130458,171.77352873315732,23726700
+2024-06-11 00:00:00-04:00,GOOGL,175.6114959716797,175.21378603801926,175.83024098669136,172.77777855811084,21540600
+2024-06-12 00:00:00-04:00,GOOGL,176.7747802734375,177.23216026578223,179.3798299163721,175.10438065964001,27864700
+2024-06-13 00:00:00-04:00,GOOGL,174.1598358154297,175.10440825817855,175.7308157979112,173.8814358359176,20913300
+2024-06-14 00:00:00-04:00,GOOGL,175.780517578125,173.22520023784008,176.04898011878856,173.15559265736175,18063600
+2024-06-17 00:00:00-04:00,GOOGL,176.2279815673828,174.45814641535225,177.3415816167514,173.8118487518229,19618500
+2024-06-18 00:00:00-04:00,GOOGL,174.09022521972656,176.1285226693017,176.3770951589655,173.10588787052086,21869900
+2024-06-20 00:00:00-04:00,GOOGL,175.29331970214844,174.36862216738828,176.27765703426607,173.99080230638756,20160100
+2024-06-21 00:00:00-04:00,GOOGL,178.6043243408203,175.9893366865349,179.81735940064124,175.60156417866833,57759000
+2024-06-24 00:00:00-04:00,GOOGL,178.19664001464844,179.1312749634446,179.85710235428542,177.6497775263464,18298000
+2024-06-25 00:00:00-04:00,GOOGL,182.97915649414062,178.59433469562185,183.2376663885574,178.39547976363522,23130200
+2024-06-26 00:00:00-04:00,GOOGL,182.8300323486328,181.58716996899867,183.4564246712397,181.43801738044664,19839000
+2024-06-27 00:00:00-04:00,GOOGL,184.351318359375,183.128330697181,184.98766337259178,182.9692558226232,18848900
+2024-06-28 00:00:00-04:00,GOOGL,181.1099090576172,183.2675316089203,184.07290404421764,180.92100671054675,29156600
+2024-07-01 00:00:00-04:00,GOOGL,181.94512939453125,181.98489431830802,182.8300468722603,180.2647768963167,16006100
+2024-07-02 00:00:00-04:00,GOOGL,184.18228149414062,181.01049402811313,184.51039900838427,180.52328647575237,17372500
+2024-07-03 00:00:00-04:00,GOOGL,184.75897216796875,183.79450966944947,185.027419540138,182.94935711411654,10242100
+2024-07-05 00:00:00-04:00,GOOGL,189.5116729736328,184.79873308828007,189.77018290215648,184.7390781179793,20967500
+2024-07-08 00:00:00-04:00,GOOGL,187.9506378173828,188.81566526397512,189.08412781251326,186.70777531519326,21035900
+2024-07-09 00:00:00-04:00,GOOGL,187.90093994140625,189.22334760268737,190.26735524808433,187.64242997570327,15121400
+2024-07-10 00:00:00-04:00,GOOGL,190.08834838867188,188.06994097173066,190.65510095160317,187.9506310307602,15952500
+2024-07-11 00:00:00-04:00,GOOGL,184.51040649414062,188.76596657062842,189.77019403012062,184.02319892201342,25625800
+2024-07-12 00:00:00-04:00,GOOGL,184.0132598876953,184.02319732602172,186.0416048375752,183.43656985987124,22898400
+2024-07-15 00:00:00-04:00,GOOGL,185.46490478515625,183.86409734476058,187.16514729008762,183.86409734476058,16474000
+2024-07-16 00:00:00-04:00,GOOGL,182.86981201171875,186.29017198367765,187.6026268731147,182.32294948626117,18290700
+2024-07-17 00:00:00-04:00,GOOGL,179.98638916015625,181.92525172398192,182.5019417737771,178.87277398704802,20734100
+2024-07-18 00:00:00-04:00,GOOGL,176.67538452148438,180.89116422058456,181.45791677729983,175.4623495627197,25315700
+2024-07-19 00:00:00-04:00,GOOGL,176.6455535888672,177.8585885239563,179.2605258026029,176.11858113676493,18881900
+2024-07-22 00:00:00-04:00,GOOGL,180.6326446533203,179.5588097386944,181.6567620385204,179.20086476715244,24100300
+2024-07-23 00:00:00-04:00,GOOGL,180.75196838378906,181.01049348787305,182.5615834257329,180.50339588934585,36352700
+2024-07-24 00:00:00-04:00,GOOGL,171.64430236816406,172.60876496513194,175.18397264617857,170.83892982612468,49585200
+2024-07-25 00:00:00-04:00,GOOGL,166.3248291015625,171.53491413564743,172.42976906222302,166.2353466432372,44852000
+2024-07-26 00:00:00-04:00,GOOGL,166.04641723632812,166.19555465619968,167.1301896118219,163.12320243356427,41336900
+2024-07-29 00:00:00-04:00,GOOGL,168.5619659423828,167.86596604502552,169.45682078589076,167.03076616819678,20293800
+2024-07-30 00:00:00-04:00,GOOGL,169.31764221191406,169.26793984783785,170.25227726580664,167.47821476290122,18959700
+2024-07-31 00:00:00-04:00,GOOGL,170.5605010986328,172.25080624759823,173.25503369271337,169.03923860189312,25729100
+2024-08-01 00:00:00-04:00,GOOGL,169.7849578857422,169.2778754387371,173.0561805386624,167.91570297002085,24531400
+2024-08-02 00:00:00-04:00,GOOGL,165.7083740234375,165.4896290110481,167.54780140914312,163.729731473792,29130100
+2024-08-05 00:00:00-04:00,GOOGL,158.34068298339844,154.61209547201543,163.49109791672467,154.04534288788773,53630700
+2024-08-06 00:00:00-04:00,GOOGL,157.3861541748047,158.42022424958387,159.65314928592488,155.51689933013026,49004600
+2024-08-07 00:00:00-04:00,GOOGL,158.03244018554688,160.329247442372,162.0493647327587,157.56512271570298,25138600
+2024-08-08 00:00:00-04:00,GOOGL,161.10479736328125,159.59347241017986,162.7553223007696,159.295197566251,25578800
+2024-08-09 00:00:00-04:00,GOOGL,162.73544311523438,159.09633805981707,162.8547530607689,158.15176559045875,28602300
+2024-08-12 00:00:00-04:00,GOOGL,161.36331176757812,163.41156183996847,163.95840918346863,160.9158843175958,15895300
+2024-08-13 00:00:00-04:00,GOOGL,163.22264099121094,162.47692353255772,163.78937837052388,162.03943352934883,18551700
+2024-08-14 00:00:00-04:00,GOOGL,159.45428466796875,161.4726921823738,162.28801727613745,156.8094847615611,40591100
+2024-08-15 00:00:00-04:00,GOOGL,160.37896728515625,159.58353231405633,160.71702221708418,158.69861489126848,31524300
+2024-08-16 00:00:00-04:00,GOOGL,162.0294952392578,160.5479977673965,164.11749500950546,160.20994282911744,24208600
+2024-08-19 00:00:00-04:00,GOOGL,165.7183074951172,164.3362450435517,165.73819754258415,163.32206502598987,22416200
+2024-08-20 00:00:00-04:00,GOOGL,166.2253875732422,165.9469875992757,167.67705758463384,165.8674577538516,18341500
+2024-08-21 00:00:00-04:00,GOOGL,164.9029998779297,164.20698475195752,165.8972898617058,163.7297298078101,22902000
+2024-08-22 00:00:00-04:00,GOOGL,162.86468505859375,166.3049195405105,166.63303702086546,162.3774775565528,22493300
+2024-08-23 00:00:00-04:00,GOOGL,164.67430114746094,163.77944623676203,165.23110110715456,162.89452876403584,13955700
+2024-08-26 00:00:00-04:00,GOOGL,165.2112274169922,165.42997242725056,166.59328988817313,163.52093747817295,14190400
+2024-08-27 00:00:00-04:00,GOOGL,163.73965454101562,164.89303447390188,165.48961448654234,163.52092471948473,11821900
+2024-08-28 00:00:00-04:00,GOOGL,161.92013549804688,164.09761789324529,164.6544330475145,160.60766539190482,16407400
+2024-08-29 00:00:00-04:00,GOOGL,160.85623168945312,163.37178412416296,165.0223091315335,159.33496923436493,19699800
+2024-08-30 00:00:00-04:00,GOOGL,162.44711303710938,161.69144289011467,162.72551303705623,160.76676042707592,22123800
+2024-09-03 00:00:00-04:00,GOOGL,156.4614715576172,160.7965764689147,160.9258390209967,155.5864915219748,38945300
+2024-09-04 00:00:00-04:00,GOOGL,155.55667114257812,155.76547872304474,158.09211373684093,155.06947874092558,19353800
+2024-09-05 00:00:00-04:00,GOOGL,156.34214782714844,155.40751290271373,158.5395199887869,155.0893328553914,18688700
+2024-09-06 00:00:00-04:00,GOOGL,150.05824279785156,156.40181776056022,156.92879023916618,149.69036035813147,37912100
+2024-09-09 00:00:00-04:00,GOOGL,148.0570831298828,151.84038676215715,152.72647853587526,146.57361962907186,39260500
+2024-09-10 00:00:00-04:00,GOOGL,148.00730895996094,149.78944324497738,150.60585031073347,147.68870663426245,31118800
+2024-09-11 00:00:00-04:00,GOOGL,150.49632263183594,149.26176148971257,150.83482618648793,146.8723049733769,29607700
+2024-09-12 00:00:00-04:00,GOOGL,154.0108184814453,153.1247267348267,154.14025256310887,151.97976682488095,29621500
+2024-09-13 00:00:00-04:00,GOOGL,156.76866149902344,154.7475604574538,157.6846203163579,154.5285403677334,29591200
+2024-09-16 00:00:00-04:00,GOOGL,157.36599731445312,156.61929036893335,157.55516550467146,155.91241630124466,18379800
+2024-09-17 00:00:00-04:00,GOOGL,158.62049865722656,158.32181279555903,159.8450939790901,157.68462338017213,20715600
+2024-09-18 00:00:00-04:00,GOOGL,159.1083221435547,159.1581056476457,159.7952950013501,157.9036433802318,23677300
+2024-09-19 00:00:00-04:00,GOOGL,161.4281005859375,162.9912145689688,163.07084994877528,160.631610061734,26587700
+2024-09-20 00:00:00-04:00,GOOGL,162.87173461914062,162.78213342108606,163.01111932448998,161.34845348503907,40896400
+2024-09-23 00:00:00-04:00,GOOGL,161.13938903808594,163.62841256235794,164.7634066817542,160.9601714446055,24150900
+2024-09-24 00:00:00-04:00,GOOGL,161.5774383544922,162.31419475907774,162.5033629705114,159.98447247380625,23332100
+2024-09-25 00:00:00-04:00,GOOGL,160.7809600830078,160.7610436422212,162.09515653085376,160.59179187501798,18869200
+2024-09-26 00:00:00-04:00,GOOGL,162.0155029296875,162.9215110711205,163.35958160947462,161.56748176702274,20319300
+2024-09-27 00:00:00-04:00,GOOGL,163.2301483154297,162.09515427507873,164.97246466107853,161.91595188587257,21101300
+2024-09-30 00:00:00-04:00,GOOGL,165.12181091308594,162.60292056233942,165.42048155404993,162.54317124235408,20413900
+2024-10-01 00:00:00-04:00,GOOGL,166.25680541992188,166.9537289039037,168.41727581616183,163.85738331840562,28338100
+2024-10-02 00:00:00-04:00,GOOGL,165.13177490234375,165.6893137329917,166.78449014447432,164.00673142434744,17760200
+2024-10-03 00:00:00-04:00,GOOGL,165.13177490234375,163.68814431760305,165.90834901528822,163.2002902448892,15073100
+2024-10-04 00:00:00-04:00,GOOGL,166.32650756835938,167.3221169901183,167.491368768802,164.75344285896497,19047400
+2024-10-07 00:00:00-04:00,GOOGL,162.264404296875,166.9835979885841,167.74025561009242,162.0354184047515,22463100
+2024-10-08 00:00:00-04:00,GOOGL,163.65826416015625,163.22019363060423,164.0067183055417,162.15488437084886,23072700
+2024-10-09 00:00:00-04:00,GOOGL,161.14932250976562,162.73233765666967,164.11623398118573,159.03863564722693,31181800
+2024-10-10 00:00:00-04:00,GOOGL,161.3683624267578,160.16366845010265,162.35402113493024,159.695730848507,14144100
+2024-10-11 00:00:00-04:00,GOOGL,162.52328491210938,161.41815786372578,163.1803755743368,160.53206610001598,15344300
+2024-10-14 00:00:00-04:00,GOOGL,164.2357177734375,162.9215061976869,165.50013065374594,162.6825544952434,19016100
+2024-10-15 00:00:00-04:00,GOOGL,164.73353576660156,165.06207349535208,166.94377462807307,163.90717815283185,20247200
+2024-10-16 00:00:00-04:00,GOOGL,164.43484497070312,163.80760621471472,165.07203435121127,163.02108150744417,16406000
+2024-10-17 00:00:00-04:00,GOOGL,162.21461486816406,165.00232392781157,165.6395132678631,162.04536311131514,21453400
+2024-10-18 00:00:00-04:00,GOOGL,162.7024688720703,162.47348298833563,163.98681336770463,162.36396535841172,19757700
+2024-10-21 00:00:00-04:00,GOOGL,163.34963989257812,162.234547045473,163.77774463817317,161.90599412379152,20946500
+2024-10-22 00:00:00-04:00,GOOGL,164.41493225097656,162.26441234616763,165.0421710211609,162.26441234616763,16568100
+2024-10-23 00:00:00-04:00,GOOGL,162.06529235839844,164.0365946612512,165.09195335667494,161.21901831548328,18280500
+2024-10-24 00:00:00-04:00,GOOGL,162.00555419921875,162.11507183508752,162.61287650871054,160.3030555310391,22412500
+2024-10-25 00:00:00-04:00,GOOGL,164.54437255859375,162.9513914150895,164.86295967221815,162.70248906090407,19828900
+2024-10-28 00:00:00-04:00,GOOGL,165.9879913330078,168.00907708946656,168.00907708946656,163.23014919167423,32138600
+2024-10-29 00:00:00-04:00,GOOGL,168.93496704101562,166.99353207872855,169.63190565621875,166.3563427784961,42169000
+2024-10-30 00:00:00-04:00,GOOGL,173.69400024414062,179.88667593834245,181.22080390832798,173.29574742034202,68890800
+2024-10-31 00:00:00-04:00,GOOGL,170.3587188720703,172.3698540409386,176.04365502457762,170.2492012343648,44769000
+2024-11-01 00:00:00-04:00,GOOGL,170.5379180908203,169.32328866587017,171.56340969304173,168.13851111414587,31796500
+2024-11-04 00:00:00-05:00,GOOGL,168.49691772460938,169.18387535736116,169.98036580888692,167.2723073887744,21492700
+2024-11-05 00:00:00-05:00,GOOGL,168.99473571777344,168.6860840596654,169.78126041606683,168.09867819204692,18242100
+2024-11-06 00:00:00-05:00,GOOGL,175.73500061035156,173.03690778369432,176.16312052987965,172.7382219408271,33695500
+2024-11-07 00:00:00-05:00,GOOGL,179.95639038085938,176.63105879108298,180.28494329004707,176.41202351829116,25352900
+2024-11-08 00:00:00-05:00,GOOGL,177.5669403076172,179.85682974504894,180.1057320918823,177.29812151933496,22006200
+2024-11-11 00:00:00-05:00,GOOGL,179.5581512451172,177.79591845275107,179.7572700755342,177.68640081725277,17450400
+2024-11-12 00:00:00-05:00,GOOGL,180.82257080078125,179.03048606955645,181.68876129211964,178.60236613626623,25134900
+2024-11-13 00:00:00-05:00,GOOGL,178.0946044921875,179.66766908027805,180.16547375277025,177.75608576913012,23184000
+2024-11-14 00:00:00-05:00,GOOGL,174.80909729003906,177.49723958577857,178.03487716000262,173.55463493650558,31007500
+2024-11-15 00:00:00-05:00,GOOGL,171.732666015625,172.96721191394371,173.37541540242353,170.46823785970153,32504600
+2024-11-18 00:00:00-05:00,GOOGL,174.5303192138672,172.6585688053745,174.6697039128958,172.1408476982141,20135300
+2024-11-19 00:00:00-05:00,GOOGL,177.33792114257812,172.95724636134872,178.08462810700078,172.7979452295751,23434900
+2024-11-20 00:00:00-05:00,GOOGL,175.2073211669922,176.56135042889815,176.89985394642653,173.01698373526585,18997100
+2024-11-21 00:00:00-05:00,GOOGL,166.8939971923828,173.1364567662256,173.36545785068716,162.98124461770655,59734400
+2024-11-22 00:00:00-05:00,GOOGL,164.03659057617188,165.12181631038618,165.7291386198519,163.18036592990532,38604600
+2024-11-25 00:00:00-05:00,GOOGL,166.91390991210938,165.3607616780629,167.88961806266173,164.88287341953946,33135300
+2024-11-26 00:00:00-05:00,GOOGL,168.37744140625,166.8939932592079,169.07438007569232,166.84420975542025,20486700
+2024-11-27 00:00:00-05:00,GOOGL,168.48696899414062,168.25798309333703,168.73587133599466,167.28229016697128,19266500
+2024-11-29 00:00:00-05:00,GOOGL,168.20819091796875,167.76016976407897,168.68607913599834,166.4260569265254,14257200
+2024-12-02 00:00:00-05:00,GOOGL,170.737060546875,168.02900177825322,171.3244664436512,167.82988293769444,23789100
+2024-12-03 00:00:00-05:00,GOOGL,170.58770751953125,170.73705804160417,171.92182044267236,170.0998686460895,22248700
+2024-12-04 00:00:00-05:00,GOOGL,173.60440063476562,170.39853725449947,174.14203820088363,170.3089360574109,31615100
+2024-12-05 00:00:00-05:00,GOOGL,171.88201904296875,174.59007802852634,175.2870016222077,171.5733825366095,21356200
+2024-12-06 00:00:00-05:00,GOOGL,173.94293212890625,171.27469092717953,174.31130276071772,171.10543914521764,21462400
+2024-12-09 00:00:00-05:00,GOOGL,174.80010986328125,173.3947033817355,175.68721709610546,173.08569798716198,25389600
+2024-12-10 00:00:00-05:00,GOOGL,184.56826782226562,182.2558148271153,185.75440321939527,180.46166108394456,54813000
+2024-12-11 00:00:00-05:00,GOOGL,194.76502990722656,184.70782161706586,194.97435419169267,184.2493249317854,67894100
+2024-12-12 00:00:00-05:00,GOOGL,191.33621215820312,194.36632666128313,194.54573443162946,191.08702455991943,34817500
+2024-12-13 00:00:00-05:00,GOOGL,189.20315551757812,190.38927563816205,192.10368742772263,189.02373254884577,25143500
+2024-12-16 00:00:00-05:00,GOOGL,196.02093505859375,192.2432425689094,198.3533273175459,191.99405497177682,44934900
+2024-12-17 00:00:00-05:00,GOOGL,194.7849578857422,196.60901291047233,200.76546017959686,194.34638528405358,43504000
+2024-12-18 00:00:00-05:00,GOOGL,187.7877655029297,194.58561039475242,196.35982485436523,187.12992181114345,34166100
+2024-12-19 00:00:00-05:00,GOOGL,187.8974151611328,191.00728679661606,192.40273129322728,187.7678479495074,32265200
+2024-12-20 00:00:00-05:00,GOOGL,190.78799438476562,185.1762848637503,192.263180692445,184.61810708296375,63462900
+2024-12-23 00:00:00-05:00,GOOGL,193.99754333496094,191.99406521325346,194.46601725929617,189.5320904055188,25675000
+2024-12-24 00:00:00-05:00,GOOGL,195.47271728515625,194.20684004621347,195.47271728515625,193.15028707875092,10403300
+2024-12-26 00:00:00-05:00,GOOGL,194.96438598632812,194.51583613513964,196.11064287242172,193.7483492712215,12046600
+2024-12-27 00:00:00-05:00,GOOGL,192.1335906982422,194.31647638353087,194.68528435280825,190.0304468655215,18891400
+2024-12-30 00:00:00-05:00,GOOGL,190.61856079101562,189.1832377151322,191.92430144195808,188.50543950298513,14264700
+2024-12-31 00:00:00-05:00,GOOGL,188.6848602294922,190.45907478557154,191.33622003458325,187.89741886934635,17466900
+2025-01-02 00:00:00-05:00,GOOGL,188.81442260742188,190.03045932269364,191.37607845803336,186.89070161917323,20370800
+2025-01-03 00:00:00-05:00,GOOGL,191.166748046875,190.74811471378376,192.58214696582633,189.36263229859958,18596200
+2025-01-06 00:00:00-05:00,GOOGL,196.23025512695312,193.34964695093382,197.57587431060844,193.22007973541784,29563600
+2025-01-07 00:00:00-05:00,GOOGL,194.854736328125,196.46946706904495,200.34682542030356,193.96762910254256,26487200
+2025-01-08 00:00:00-05:00,GOOGL,193.3197479248047,191.944242637603,195.6521403419425,191.7548576174653,24864800
+2025-01-10 00:00:00-05:00,GOOGL,191.41592407226562,193.6685895212531,195.88137644043036,189.69155028344466,26665200
+2025-01-13 00:00:00-05:00,GOOGL,190.38929748535156,189.4523648405139,190.55874323630746,186.75116443597017,21823700
+2025-01-14 00:00:00-05:00,GOOGL,189.04367065429688,190.6185379959385,191.35612350397113,187.69805162927054,17174900
+2025-01-15 00:00:00-05:00,GOOGL,194.91453552246094,192.462522950062,195.72190087885951,191.23652426846428,21776000
+2025-01-16 00:00:00-05:00,GOOGL,192.28311157226562,193.50911023082176,194.8447520350506,192.1834304546711,17815400
+2025-01-17 00:00:00-05:00,GOOGL,195.3630828857422,195.89135939313564,196.58908164731528,193.12039443424771,27735100
+2025-01-21 00:00:00-05:00,GOOGL,197.4064178466797,198.4231075033933,201.63262976778796,197.22699486763423,29971300
+2025-01-22 00:00:00-05:00,GOOGL,197.72537231445312,198.41313252508547,199.82851627036754,196.88810562725033,26200600
+2025-01-23 00:00:00-05:00,GOOGL,197.33665466308594,197.49613838919916,199.64912306411188,194.56568956099102,26951400
+2025-01-24 00:00:00-05:00,GOOGL,199.5594024658203,197.45625853253006,200.24714745985025,197.35657740975262,23877500
+2025-01-27 00:00:00-05:00,GOOGL,191.18670654296875,191.7847629127979,196.24023876132983,190.11021420279943,41728900
+2025-01-28 00:00:00-05:00,GOOGL,194.6653594970703,192.1236428916819,194.84476727172617,190.06036222791346,24157900
+2025-01-29 00:00:00-05:00,GOOGL,194.77499389648438,194.92450036864417,196.15049906796548,192.80141720875304,18218300
+2025-01-30 00:00:00-05:00,GOOGL,200.21725463867188,197.35658576249432,200.74553115150178,197.0276562944523,24354700
+2025-01-31 00:00:00-05:00,GOOGL,203.35702514648438,201.34358503753182,204.8122722439576,201.14423799517712,32001100
+2025-02-03 00:00:00-05:00,GOOGL,200.57608032226562,200.03784179405181,203.08789560873984,199.4497627036024,27838300
+2025-02-04 00:00:00-05:00,GOOGL,205.7093505859375,202.7290614411804,206.37717152288226,202.1509443892273,43856400
+2025-02-05 00:00:00-05:00,GOOGL,190.70826721191406,190.4491175677977,192.12365103908184,187.41898765422886,70373900
+2025-02-06 00:00:00-05:00,GOOGL,190.97738647460938,188.88420450981621,191.4757616843978,188.1067403992826,29297400
+2025-02-07 00:00:00-05:00,GOOGL,184.73770141601562,190.42915245859984,190.5587196584731,182.6445348609554,49315000
+2025-02-10 00:00:00-05:00,GOOGL,185.86404418945312,186.74118938897723,187.58841808469597,185.2560258505473,23105600
+2025-02-11 00:00:00-05:00,GOOGL,184.71778869628906,184.4287225674103,186.33251945346055,183.68115977846736,21239500
+2025-02-12 00:00:00-05:00,GOOGL,183.01333618164062,182.62460414541655,184.50846173776452,181.23912173844323,22072600
+2025-02-13 00:00:00-05:00,GOOGL,185.5351104736328,183.7210327362961,185.67465491496642,182.54485940859573,21402500
+2025-02-14 00:00:00-05:00,GOOGL,184.62808227539062,184.4586365233707,185.7942784810842,183.72105092154337,20448400
+2025-02-18 00:00:00-05:00,GOOGL,183.17283630371094,184.99689147072442,185.35572224471403,181.14943408652655,29916700
+2025-02-19 00:00:00-05:00,GOOGL,184.66795349121094,183.47185603605197,184.85733850337527,182.99340488662492,19549400
+2025-02-20 00:00:00-05:00,GOOGL,183.9602508544922,184.1994764251086,184.7078136523139,182.12623377404523,20441500
+2025-02-21 00:00:00-05:00,GOOGL,179.076171875,184.54832157311532,184.73770657345142,178.49805484578573,35199200
+2025-02-24 00:00:00-05:00,GOOGL,178.66751098632812,181.3986125849473,182.52493020594952,178.30868023037235,29854200
+2025-02-25 00:00:00-05:00,GOOGL,174.84994506835938,177.46142612582926,178.15916354017307,174.1223215693703,41913400
+2025-02-26 00:00:00-05:00,GOOGL,172.16868591308594,174.50109332110333,175.50780571224857,171.0224290795126,35431300
+2025-02-27 00:00:00-05:00,GOOGL,167.9524383544922,173.4246033939964,173.99274319952536,167.3942605774098,39991000
+2025-02-28 00:00:00-05:00,GOOGL,169.72665405273438,168.13184735576206,170.05558350433006,166.22806568264113,48130600
+2025-03-03 00:00:00-05:00,GOOGL,166.46726989746094,171.37127977724876,172.80660270971413,165.3907776981119,40770500
+2025-03-04 00:00:00-05:00,GOOGL,170.3645782470703,165.69979362882594,172.72687185175528,165.2612210149662,45388000
+2025-03-05 00:00:00-05:00,GOOGL,172.457763671875,169.96588759666264,173.21528852342593,168.51062527668861,30954900
+2025-03-06 00:00:00-05:00,GOOGL,171.78994750976562,169.97585437589512,174.24194511914502,169.9459530788933,28302000
+2025-03-07 00:00:00-05:00,GOOGL,173.29502868652344,170.70347150998992,174.40142226145525,169.71669832775643,27385800
+2025-03-10 00:00:00-04:00,GOOGL,165.52139282226562,167.906369246359,168.10596109578225,163.34598174937858,43604000
+2025-03-11 00:00:00-04:00,GOOGL,163.6952362060547,164.56341811184632,166.39954739419704,161.03084947828359,39587400
+2025-03-12 00:00:00-04:00,GOOGL,166.7587890625,166.2299041704089,167.2876739545911,163.1863112454469,28372400
+2025-03-13 00:00:00-04:00,GOOGL,162.41793823242188,165.69104376890482,165.78086619728484,161.76931036259103,31756200
+2025-03-14 00:00:00-04:00,GOOGL,165.14219665527344,162.92686119092454,166.14009496437765,162.10857726863358,31995900
+2025-03-17 00:00:00-04:00,GOOGL,163.9447021484375,164.68315235917976,165.95048744156196,163.32601008577632,31184300
+2025-03-18 00:00:00-04:00,GOOGL,160.3323211669922,163.3359896270705,163.90479897801157,156.39062585030788,42074800
+2025-03-19 00:00:00-04:00,GOOGL,163.54556274414062,161.42003435006743,165.52139724714462,160.66163707283374,34275600
+2025-03-20 00:00:00-04:00,GOOGL,162.45785522460938,161.23044451155243,164.5434591319573,160.62172590598882,28138500
+2025-03-21 00:00:00-04:00,GOOGL,163.64535522460938,160.87119904116452,163.89482981108262,160.55186426165298,36625800
+2025-03-24 00:00:00-04:00,GOOGL,167.3275909423828,166.71888755590038,167.96626051519195,164.79293578885944,30879100
+2025-03-25 00:00:00-04:00,GOOGL,170.2015380859375,168.62485688475655,170.27139827842032,167.96625555401127,24174400
+2025-03-26 00:00:00-04:00,GOOGL,164.7130889892578,168.64481068044992,169.2535292452292,164.49355014774926,28901600
+2025-03-27 00:00:00-04:00,GOOGL,161.89903259277344,164.2840090226325,165.0723420135672,161.6595315089187,24508300
+2025-03-28 00:00:00-04:00,GOOGL,154.0056610107422,160.15271877369267,161.4799254652425,153.30713518011623,48669300
+2025-03-31 00:00:00-04:00,GOOGL,154.31500244140625,152.78821916221315,155.2131048785596,150.34337121509955,54603500
+2025-04-01 00:00:00-04:00,GOOGL,156.73989868164062,153.29713724683472,157.7677327478603,153.29713724683472,30672900
+2025-04-02 00:00:00-04:00,GOOGL,156.70994567871094,154.8239184605045,158.07707673307476,154.37486726125917,25041700
+2025-04-03 00:00:00-04:00,GOOGL,150.4032440185547,150.79242377501242,152.4589122309581,150.07393572821033,46883400
+2025-04-04 00:00:00-04:00,GOOGL,145.29400634765625,147.6989298070746,150.75251155896433,145.0744674917677,62259500
+2025-04-07 00:00:00-04:00,GOOGL,146.4415740966797,141.25250603263527,152.52875975799608,140.2346455130815,76794100
+2025-04-08 00:00:00-04:00,GOOGL,144.39588928222656,150.9021908364876,151.92005142460044,142.72940085243894,52200200
+2025-04-09 00:00:00-04:00,GOOGL,158.37644958496094,144.11647401855745,159.21468052208976,143.6075513553121,70406200
+2025-04-10 00:00:00-04:00,GOOGL,152.4988250732422,156.21099272991097,157.38852063839548,149.6148843769422,48022000
+2025-04-11 00:00:00-04:00,GOOGL,156.80975341796875,152.5786587351614,157.33863834997953,152.4988402629555,33636200
+2025-04-14 00:00:00-04:00,GOOGL,158.73570251464844,159.66374069863323,161.3801271292812,157.22886621670372,30333000
+2025-04-15 00:00:00-04:00,GOOGL,155.9814910888672,158.79557178865275,159.3144679755199,154.8838120227522,27551500
+2025-04-16 00:00:00-04:00,GOOGL,153.00775146484375,152.77823911437727,155.56236873164264,151.1915692108639,28187400
+2025-04-17 00:00:00-04:00,GOOGL,150.84231567382812,153.96572710201332,154.3549068428226,148.1879024535801,33046600
+2025-04-21 00:00:00-04:00,GOOGL,147.35964965820312,148.5671133790027,148.63695834662283,145.7929571438361,26049100
+2025-04-22 00:00:00-04:00,GOOGL,151.1516571044922,148.57707765672205,151.8701451004615,148.22780716014373,26971800
+2025-04-23 00:00:00-04:00,GOOGL,155.0235137939453,155.28296188170384,157.19892487451833,153.48674181759014,31128800
+2025-04-24 00:00:00-04:00,GOOGL,158.9452362060547,155.82180972917425,159.2545822353842,155.4625657406937,45894000
+2025-04-25 00:00:00-04:00,GOOGL,161.61962890625,164.72309348828867,165.75092760525033,160.70154899383132,56034000
+2025-04-28 00:00:00-04:00,GOOGL,160.2724609375,162.08862808839123,162.80711614692783,158.26669065633925,29745800
+2025-04-29 00:00:00-04:00,GOOGL,159.8234100341797,159.98307743122987,160.4021929284458,157.1889588897359,26809000
+2025-04-30 00:00:00-04:00,GOOGL,158.4662628173828,157.6479788523033,158.93527626532435,155.07339925298186,34981100
+2025-05-01 00:00:00-04:00,GOOGL,160.96099853515625,160.11277889105028,161.60962633825872,158.57602221167295,30203200
+2025-05-02 00:00:00-04:00,GOOGL,163.68527221679688,163.0665800855699,164.62329914267073,161.5298080330937,25715000
+2025-05-05 00:00:00-04:00,GOOGL,163.86489868164062,162.65743494943675,165.0424114540437,162.37802462287598,21341800
+2025-05-06 00:00:00-04:00,GOOGL,162.88693237304688,161.82916262997554,164.4536399852438,160.85122657670271,21277200
+2025-05-07 00:00:00-04:00,GOOGL,151.06185913085938,163.73516530126716,164.6532299684301,147.52929039730043,127490100
+2025-05-08 00:00:00-04:00,GOOGL,153.9557647705078,154.67425284055003,155.6022910487671,152.57866009847342,57498700
+2025-05-09 00:00:00-04:00,GOOGL,152.42897033691406,153.84598414229956,154.7241395477239,151.88012320852386,32435300
+2025-05-12 00:00:00-04:00,GOOGL,158.12696838378906,157.15900583261154,158.76562267487037,155.9216064819518,44138800
+2025-05-13 00:00:00-04:00,GOOGL,159.19471740722656,158.45626717049694,160.23254018461523,155.83180494907126,42382100
+2025-05-14 00:00:00-04:00,GOOGL,165.02244567871094,159.6238271640479,166.64902486582008,159.27455664998826,48755900
+2025-05-15 00:00:00-04:00,GOOGL,163.61541748046875,165.49145599350894,165.8606887311189,162.02874755770196,33146700
+2025-05-16 00:00:00-04:00,GOOGL,165.84072875976562,167.3774855147182,168.99409119137468,165.27191939302787,42846900
+2025-05-19 00:00:00-04:00,GOOGL,166.1899871826172,164.16425471766837,166.2897831099107,163.87487089127026,30426100
+2025-05-20 00:00:00-04:00,GOOGL,163.6353759765625,166.08022402030295,168.1458810248048,162.55764387335125,46607700
+2025-05-21 00:00:00-04:00,GOOGL,168.20574951171875,163.34598924433868,172.77612594690945,163.21625758160502,73416000
+2025-05-22 00:00:00-04:00,GOOGL,170.51089477539062,171.48884617085898,176.3985044728025,170.35124260366135,74864400
+2025-05-23 00:00:00-04:00,GOOGL,168.11593627929688,168.70469265151235,169.60281030274047,167.5371534089642,35211400
+2025-05-27 00:00:00-04:00,GOOGL,172.53662109375,169.80238932071725,172.80605791558804,169.6427219280191,37995700
+2025-05-28 00:00:00-04:00,GOOGL,171.9977569580078,172.79607866823434,174.90164475593082,171.5487057543554,34784000
+2025-05-29 00:00:00-04:00,GOOGL,171.49880981445312,173.63431165912297,174.0534271359213,170.27139911620654,29317300
+2025-05-30 00:00:00-04:00,GOOGL,171.3790740966797,170.98989433565492,171.84808755569938,167.0881079964574,52639900
+2025-06-02 00:00:00-04:00,GOOGL,168.6747589111328,167.4872574240746,169.5129898808019,167.03820620651766,38612300
+2025-06-03 00:00:00-04:00,GOOGL,165.83074951171875,167.13800921175007,168.12591888686956,164.9326470385699,45084900
+2025-06-04 00:00:00-04:00,GOOGL,167.69680786132812,166.38956355967437,167.8664487405706,166.01035734329753,26900800
+2025-06-05 00:00:00-04:00,GOOGL,167.8564910888672,169.98200425737,170.57076063975376,167.23778374687686,36379100
+2025-06-06 00:00:00-04:00,GOOGL,173.31497192382812,170.47097086402252,174.1332558504034,170.47097086402252,35731800
+2025-06-09 00:00:00-04:00,GOOGL,175.93264770507812,174.38402968862113,176.31231302715454,174.21418342483807,28935900
+2025-06-10 00:00:00-04:00,GOOGL,178.44041442871094,176.04254985052344,180.94816607880887,174.7537092641778,61766100
+2025-06-11 00:00:00-04:00,GOOGL,177.1915283203125,179.60936400867158,180.20881870896204,176.59205837486806,31646800
+2025-06-12 00:00:00-04:00,GOOGL,175.54299926757812,176.02256609234394,176.56209210971562,174.59385119423692,20941900
+2025-06-13 00:00:00-04:00,GOOGL,174.513916015625,172.28591297451578,176.9717245091389,172.2359546046385,27663100
+2025-06-16 00:00:00-04:00,GOOGL,176.61204528808594,174.57385966373928,176.78189154925582,174.49392932110277,27389200
+2025-06-17 00:00:00-04:00,GOOGL,175.7927703857422,175.5429937823964,177.20151408744945,174.4239994778565,24973000
+2025-06-18 00:00:00-04:00,GOOGL,173.16513061523438,175.85271405711507,176.4022256326498,173.04522747911062,28707500
+2025-06-20 00:00:00-04:00,GOOGL,166.4910888671875,173.79455416726213,174.18420505107113,165.312150640077,75659900
+2025-06-23 00:00:00-04:00,GOOGL,165.04238891601562,166.1214256591391,167.19046158134836,161.85523705575486,57671000
+2025-06-24 00:00:00-04:00,GOOGL,166.62098693847656,166.77084680791774,168.06968824197463,165.98155942026995,40524300
+2025-06-25 00:00:00-04:00,GOOGL,170.52748107910156,167.48021861146748,172.2059878377665,167.40028826627824,35479000
+2025-06-26 00:00:00-04:00,GOOGL,173.38491821289062,172.275909497391,173.53479332021178,169.78814431449064,31796700
+2025-06-27 00:00:00-04:00,GOOGL,178.37046813964844,173.3849216100962,178.52032800475203,171.57654142712704,108140200
+2025-06-30 00:00:00-04:00,GOOGL,176.07252502441406,180.6184624108643,181.0680572633364,174.4240054836315,63378900
+2025-07-01 00:00:00-04:00,GOOGL,175.682861328125,175.5829598377131,175.9326379218849,173.37492804100808,35904500
+2025-07-02 00:00:00-04:00,GOOGL,178.48036193847656,175.38312608280393,178.70016656024188,174.91356011283625,29128900
+2025-07-03 00:00:00-04:00,GOOGL,179.36956787109375,178.34048951535135,179.50944215502514,176.89178830781478,21689700
+2025-07-07 00:00:00-04:00,GOOGL,176.63201904296875,178.89999490759814,179.13978593904164,175.52301029591823,34175600
+2025-07-08 00:00:00-04:00,GOOGL,174.20419311523438,177.691079951528,177.7909814447806,172.6555751408571,40442500
+2025-07-09 00:00:00-04:00,GOOGL,176.46217346191406,175.09340252603724,179.27966092294577,172.61562283881983,43025600
+2025-07-10 00:00:00-04:00,GOOGL,177.46127319335938,175.47306122205768,178.27054693495992,174.22417822695712,29252400
+2025-07-11 00:00:00-04:00,GOOGL,180.02899169921875,176.6320206592132,181.26787392679407,176.32230010231936,34282900
+2025-07-14 00:00:00-04:00,GOOGL,181.3977508544922,180.84823929966979,183.5058659137902,179.5194259926096,32536600
+2025-07-15 00:00:00-04:00,GOOGL,181.83737182617188,182.6466456022175,184.05538933948807,181.4377353487915,33448300
+2025-07-16 00:00:00-04:00,GOOGL,182.80650329589844,183.07626629854497,184.1652886399438,181.86734081977315,33104200
+2025-07-17 00:00:00-04:00,GOOGL,183.41595458984375,181.9772389358081,183.89552139280437,180.31871865434178,31992600
+2025-07-18 00:00:00-04:00,GOOGL,184.89462280273438,185.2343153104504,186.25340807875182,183.54583834733725,34014500
+2025-07-21 00:00:00-04:00,GOOGL,189.9301300048828,186.08356432217508,190.11994741222205,185.98364758555138,45803100
+2025-07-22 00:00:00-04:00,GOOGL,191.1690216064453,191.328882294876,191.47874216205827,187.29249900550474,44660200
+2025-07-23 00:00:00-04:00,GOOGL,190.0600128173828,191.32888225818212,192.35796066638142,189.01094801184496,58681900
+2025-07-24 00:00:00-04:00,GOOGL,191.99827575683594,196.85393348830104,197.7731095502254,190.8293230940032,74881700
+2025-07-25 00:00:00-04:00,GOOGL,193.0073699951172,191.80844534575607,194.1563515198352,191.08908750710862,39785900
+2025-07-28 00:00:00-04:00,GOOGL,192.4079132080078,193.47694913334269,193.87660084223495,190.6694625759226,38139500
+2025-07-29 00:00:00-04:00,GOOGL,195.5750732421875,192.2580327538162,195.7449194968108,191.90835466905762,41389200
+2025-07-30 00:00:00-04:00,GOOGL,196.35438537597656,195.42522371418744,197.42343657324804,194.51603320447785,32445400
+2025-07-31 00:00:00-04:00,GOOGL,191.728515625,195.53512388567077,195.8148724632573,190.91924186518514,51329200
+2025-08-01 00:00:00-04:00,GOOGL,188.96099853515625,188.86108179697592,190.65947636814528,187.65217158882444,34832200
+2025-08-04 00:00:00-04:00,GOOGL,194.86570739746094,190.11995195242244,195.0955128481526,189.95010569222902,31547400
+2025-08-05 00:00:00-04:00,GOOGL,194.4960479736328,194.5360207683401,197.68319994217242,193.71674617353807,31602300
+2025-08-06 00:00:00-04:00,GOOGL,195.91476440429688,194.32618893507828,196.45429038129967,193.49692881868756,21562900
+2025-08-07 00:00:00-04:00,GOOGL,196.34439086914062,196.88390160867925,197.36346840439734,194.15634544876863,26321800
+2025-08-08 00:00:00-04:00,GOOGL,201.24000549316406,197.04376174071106,202.42894452614235,196.99380337261508,39161800
+2025-08-11 00:00:00-04:00,GOOGL,200.8203887939453,200.76044484845534,201.29995560301907,198.8921207366326,25832400
+2025-08-12 00:00:00-04:00,GOOGL,203.15829467773438,201.19005382143942,204.31726177746063,200.41075203769518,30397900
+2025-08-13 00:00:00-04:00,GOOGL,201.779541015625,203.94760013613634,204.3472366094903,197.33350521250262,28342900
+2025-08-14 00:00:00-04:00,GOOGL,202.75865173339844,201.31993610316366,204.2573113073674,201.05017311120625,25230400
+2025-08-15 00:00:00-04:00,GOOGL,203.71778869628906,203.66784557245273,206.25552748751167,201.10013480886678,34931400
+2025-08-18 00:00:00-04:00,GOOGL,203.3181610107422,204.01753247133055,205.08658368227987,202.30906899226142,18526600
+2025-08-19 00:00:00-04:00,GOOGL,201.389892578125,202.84857944432244,203.2582167438639,199.7813305987235,24240200
+2025-08-20 00:00:00-04:00,GOOGL,199.1418914794922,200.55061989251405,201.10013145192505,196.4243208994537,28955500
+2025-08-21 00:00:00-04:00,GOOGL,199.57150268554688,199.57150268554688,202.29905887913935,199.25178132101763,19774600
+2025-08-22 00:00:00-04:00,GOOGL,205.9058380126953,202.54883983863883,208.353645687597,201.12012497867053,42827000
+2025-08-25 00:00:00-04:00,GOOGL,208.30369567871094,206.2455237198617,210.3318804204715,205.0965574752735,29928900
+2025-08-26 00:00:00-04:00,GOOGL,206.95489501953125,207.32455950181813,207.66426725745978,205.5161793925774,28464100
+2025-08-27 00:00:00-04:00,GOOGL,207.29458618164062,205.51617805576655,208.72331622375268,205.46621968804243,23022900
+2025-08-28 00:00:00-04:00,GOOGL,211.4508819580078,207.0648053873533,212.0303655105851,206.71511204255788,32339300
+2025-08-29 00:00:00-04:00,GOOGL,212.71974182128906,210.3218773757616,214.45817715575657,210.01215683893824,39728400
+2025-09-02 00:00:00-04:00,GOOGL,211.16114807128906,208.25374472878948,211.4908397743193,206.01574085860813,47523000
+2025-09-03 00:00:00-04:00,GOOGL,230.45388793945312,226.00786746880672,231.1033010071871,224.5891229524102,103336100
+2025-09-04 00:00:00-04:00,GOOGL,232.09242248535156,229.4447813472723,232.16235200669,225.90795135774627,51684200
+2025-09-05 00:00:00-04:00,GOOGL,234.79000854492188,231.9925075217388,235.54932393536487,231.69277254690593,46588900
+2025-09-08 00:00:00-04:00,GOOGL,234.0399932861328,235.47000122070312,238.1300048828125,233.6699981689453,32474700
+2025-09-09 00:00:00-04:00,GOOGL,239.6300048828125,234.1699981689453,240.47000122070312,233.22999572753906,38061000
+2025-09-10 00:00:00-04:00,GOOGL,239.1699981689453,238.89999389648438,241.66000366210938,237.85000610351562,35141100
+2025-09-11 00:00:00-04:00,GOOGL,240.3699951171875,239.8800048828125,242.25,236.25,30599300
+2025-09-12 00:00:00-04:00,GOOGL,240.8000030517578,240.3699951171875,242.0800018310547,238.0,26771600
+2025-09-15 00:00:00-04:00,GOOGL,251.61000061035156,244.66000366210938,252.41000366210938,244.66000366210938,58383800
+2025-09-16 00:00:00-04:00,GOOGL,251.16000366210938,252.0800018310547,253.0399932861328,249.47000122070312,34109700
+2025-09-17 00:00:00-04:00,GOOGL,249.52999877929688,251.22000122070312,251.60000610351562,246.27999877929688,34108000
+2025-09-18 00:00:00-04:00,GOOGL,252.02999877929688,251.67999267578125,253.99000549316406,249.8000030517578,31239500
+2025-09-19 00:00:00-04:00,GOOGL,254.72000122070312,253.25,256.0,251.80999755859375,55571400
+2025-09-22 00:00:00-04:00,GOOGL,252.52999877929688,254.42999267578125,255.77999877929688,250.3000030517578,32290500
+2025-09-23 00:00:00-04:00,GOOGL,251.66000366210938,253.0399932861328,254.36000061035156,250.47999572753906,26628000
+2025-09-24 00:00:00-04:00,GOOGL,247.13999938964844,251.66000366210938,252.35000610351562,246.44000244140625,28201000
+2025-09-25 00:00:00-04:00,GOOGL,245.7899932861328,244.39999389648438,246.49000549316406,240.74000549316406,31020400
+2025-09-26 00:00:00-04:00,GOOGL,246.5399932861328,247.07000732421875,249.4199981689453,245.97000122070312,18503200
+2025-09-29 00:00:00-04:00,GOOGL,244.0500030517578,247.85000610351562,251.14999389648438,242.77000427246094,32505800
+2025-09-30 00:00:00-04:00,GOOGL,243.10000610351562,242.80999755859375,243.2899932861328,239.25,34724300
+2025-10-01 00:00:00-04:00,GOOGL,244.89999389648438,240.75,246.3000030517578,238.61000061035156,31658200
+2025-10-02 00:00:00-04:00,GOOGL,245.69000244140625,245.14999389648438,246.80999755859375,242.3000030517578,25483300
+2025-10-03 00:00:00-04:00,GOOGL,245.35000610351562,244.49000549316406,246.3000030517578,241.66000366210938,30249600
+2025-10-06 00:00:00-04:00,GOOGL,250.42999267578125,244.77999877929688,251.32000732421875,244.5800018310547,28894700
+2025-10-07 00:00:00-04:00,GOOGL,245.75999450683594,248.27000427246094,250.44000244140625,245.52000427246094,23181300
+2025-10-08 00:00:00-04:00,GOOGL,244.6199951171875,244.9600067138672,246.00999450683594,243.82000732421875,21307100
+2025-10-09 00:00:00-04:00,GOOGL,241.52999877929688,244.47000122070312,244.75999450683594,239.14999389648438,27892100
+2025-10-10 00:00:00-04:00,GOOGL,236.57000732421875,241.42999267578125,244.08999633789062,235.83999633789062,33180300
+2025-10-13 00:00:00-04:00,GOOGL,244.14999389648438,240.2100067138672,244.5,239.7100067138672,24995000
+2025-10-14 00:00:00-04:00,GOOGL,245.4499969482422,241.22999572753906,247.1199951171875,240.50999450683594,22111600
+2025-10-15 00:00:00-04:00,GOOGL,251.02999877929688,247.25,252.11000061035156,245.99000549316406,27007700
+2025-10-16 00:00:00-04:00,GOOGL,251.4600067138672,251.77000427246094,256.9599914550781,250.10000610351562,27997200
+2025-10-17 00:00:00-04:00,GOOGL,253.3000030517578,250.75999450683594,254.22000122070312,247.80999755859375,29671600
+2025-10-20 00:00:00-04:00,GOOGL,256.54998779296875,254.69000244140625,257.3299865722656,254.22999572753906,22350200
+2025-10-21 00:00:00-04:00,GOOGL,250.4600067138672,254.74000549316406,254.8800048828125,244.14999389648438,47312100
+2025-10-22 00:00:00-04:00,GOOGL,251.69000244140625,254.3699951171875,256.3599853515625,249.2899932861328,35029400
+2025-10-23 00:00:00-04:00,GOOGL,253.0800018310547,252.97999572753906,255.0399932861328,251.85000610351562,19901400
+2025-10-24 00:00:00-04:00,GOOGL,259.9200134277344,256.5799865722656,261.67999267578125,255.32000732421875,28607600
+2020-10-27 00:00:00-04:00,MSFT,204.46949768066406,202.8778441522253,205.83102786735438,201.6697295267006,36700300
+2020-10-28 00:00:00-04:00,MSFT,194.334716796875,199.11926060668324,200.24108452138293,193.77861096334297,51195600
+2020-10-29 00:00:00-04:00,MSFT,196.29074096679688,195.66751029659352,198.82203948797712,194.9963207988178,31432600
+2020-10-30 00:00:00-04:00,MSFT,194.1333465576172,195.1209353795148,195.87840087796087,191.4006887848639,36953700
+2020-11-02 00:00:00-05:00,MSFT,193.99913024902344,195.87841969764497,196.82766203875832,191.88011983803784,30842200
+2020-11-03 00:00:00-05:00,MSFT,197.9302978515625,195.49488804919505,199.55071493466912,194.75658847838346,27512000
+2020-11-04 00:00:00-05:00,MSFT,207.48019409179688,205.2077829438804,209.33073442172358,203.67365670033016,42311800
+2020-11-05 00:00:00-05:00,MSFT,214.0961456298828,212.8976137203296,214.89197257348812,212.04425958594837,36080100
+2020-11-06 00:00:00-05:00,MSFT,214.50839233398438,213.1085009908786,215.12203992659627,209.05267416206104,25231900
+2020-11-09 00:00:00-05:00,MSFT,209.39788818359375,215.19878504738315,218.72725565955997,208.90889247401392,44395000
+2020-11-10 00:00:00-05:00,MSFT,202.32174682617188,205.66805281257865,207.585703654654,201.08486847045984,44045100
+2020-11-11 00:00:00-05:00,MSFT,207.63369750976562,203.64497929297812,209.06233836525792,203.46280007852837,29440800
+2020-11-12 00:00:00-05:00,MSFT,206.56932067871094,208.26644552097468,210.0882077008986,205.62967600078795,21593900
+2020-11-13 00:00:00-05:00,MSFT,207.5952911376953,207.451473173631,208.46782580105932,205.34206012776832,18621100
+2020-11-16 00:00:00-05:00,MSFT,208.28564453125,206.0228159261353,208.77465486518045,205.68723580318886,24953300
+2020-11-17 00:00:00-05:00,MSFT,205.62966918945312,207.20214201145694,208.71707302893205,205.26531091333237,24154100
+2020-11-18 00:00:00-05:00,MSFT,202.91871643066406,205.38934124888527,206.8505754409513,202.77450729205842,28372800
+2020-11-19 00:00:00-05:00,MSFT,204.2069091796875,203.20712659631747,204.79332449044625,201.81317822223278,24792700
+2020-11-20 00:00:00-05:00,MSFT,202.2554168701172,203.99543213609604,205.04328452616463,201.880496534734,22843100
+2020-11-23 00:00:00-05:00,MSFT,201.98623657226562,202.79375500799998,204.0819412748359,200.111634964733,25683500
+2020-11-24 00:00:00-05:00,MSFT,205.5912322998047,201.48632517460484,205.96615259759372,200.7845542928597,33979700
+2020-11-25 00:00:00-05:00,MSFT,205.600830078125,206.79289144492063,206.96592480347252,204.24535809635242,21012900
+2020-11-27 00:00:00-05:00,MSFT,206.9082794189453,206.54298182630274,207.90807676542295,205.76428758442702,14512200
+2020-11-30 00:00:00-05:00,MSFT,205.79310607910156,205.82194497179492,206.4564152798646,202.6879817235007,33064800
+2020-12-01 00:00:00-05:00,MSFT,207.85037231445312,206.21609009254752,208.91745539556217,205.1009519674669,30904500
+2020-12-02 00:00:00-05:00,MSFT,207.04287719726562,206.57183206459354,207.13901664044988,204.57225193068112,23724500
+2020-12-03 00:00:00-05:00,MSFT,205.95651245117188,206.312201874277,208.01376973103922,205.38931338637457,25120900
+2020-12-04 00:00:00-05:00,MSFT,206.07191467285156,205.93732826589252,207.0524811628778,204.93753095520978,24666000
+2020-12-07 00:00:00-05:00,MSFT,206.00460815429688,206.08151676587187,207.20627770612253,204.7548835554524,24620000
+2020-12-08 00:00:00-05:00,MSFT,207.6580810546875,205.696963041931,208.5617387933713,204.65871891677193,23284100
+2020-12-09 00:00:00-05:00,MSFT,203.6108856201172,206.84097386421712,206.90825972929352,203.04370112937298,32440600
+2020-12-10 00:00:00-05:00,MSFT,202.38038635253906,203.58205592220745,204.84140328420904,202.2265691271052,26733300
+2020-12-11 00:00:00-05:00,MSFT,205.01443481445312,201.9285556018802,205.07212727508463,201.02489774661876,30979400
+2020-12-14 00:00:00-05:00,MSFT,205.91812133789062,204.8606607801778,207.85041564557133,204.64916573487125,28798400
+2020-12-15 00:00:00-05:00,MSFT,205.85079956054688,206.8505821440536,207.09091604736759,204.03387583824556,27000600
+2020-12-16 00:00:00-05:00,MSFT,210.80169677734375,206.44684711302847,211.5996071900063,206.41800821476036,35023300
+2020-12-17 00:00:00-05:00,MSFT,210.93630981445312,211.36890801189222,212.3494746832228,209.4943060437756,32515800
+2020-12-18 00:00:00-05:00,MSFT,210.1383514404297,210.1383514404297,211.19582649894002,207.66772650382657,63354900
+2020-12-21 00:00:00-05:00,MSFT,213.98370361328125,209.1385782828704,215.33919043070517,208.87901354427856,37181900
+2020-12-22 00:00:00-05:00,MSFT,215.281494140625,214.07982465441432,216.90615363299253,213.27230628019683,22612200
+2020-12-23 00:00:00-05:00,MSFT,212.4744415283203,214.48362981944945,214.91622799345612,212.2629464799046,18699600
+2020-12-24 00:00:00-05:00,MSFT,214.1374969482422,212.85891888746272,214.96424612029446,212.64742388981097,10550600
+2020-12-28 00:00:00-05:00,MSFT,216.26210021972656,215.77180959137092,217.29072186082826,214.39710648800275,17933500
+2020-12-29 00:00:00-05:00,MSFT,215.4833984375,217.55988713891716,218.39624453164663,214.93544469810388,17403200
+2020-12-30 00:00:00-05:00,MSFT,213.10887145996094,216.5216158168502,216.90615886299983,212.90699919594755,20272300
+2020-12-31 00:00:00-05:00,MSFT,213.8202667236328,213.12810390410456,214.37784314318708,211.18620184549383,20942100
+2021-01-04 00:00:00-05:00,MSFT,209.27317810058594,213.92603952860762,214.37786849670263,206.50452649503688,37130100
+2021-01-05 00:00:00-05:00,MSFT,209.4750518798828,208.85979759303143,210.07109001348394,207.36011618563242,23823000
+2021-01-06 00:00:00-05:00,MSFT,204.04351806640625,203.9666094442147,208.11958702963867,203.74550632342644,35930700
+2021-01-07 00:00:00-05:00,MSFT,209.84991455078125,205.7642387787738,210.85931973409907,205.4470109803283,27694500
+2021-01-08 00:00:00-05:00,MSFT,211.1285400390625,210.22488214133165,212.05142875790764,208.63868411663802,22956200
+2021-01-11 00:00:00-05:00,MSFT,209.08090209960938,210.02300695772928,210.4459970034863,208.35027759554967,23031300
+2021-01-12 00:00:00-05:00,MSFT,206.61984252929688,208.12914638243228,208.70595357942517,205.0721063772926,23249300
+2021-01-13 00:00:00-05:00,MSFT,207.97540283203125,205.74511119598415,208.37916214539783,205.65857981761724,20087100
+2021-01-14 00:00:00-05:00,MSFT,204.78372192382812,207.5619813337417,209.0520545079318,204.51454911841776,29480800
+2021-01-15 00:00:00-05:00,MSFT,204.42803955078125,205.26441162063566,206.21612461662198,203.83201608510745,31746500
+2021-01-19 00:00:00-05:00,MSFT,208.07151794433594,205.4855223569034,208.59063280969372,204.40883098056443,30480900
+2021-01-20 00:00:00-05:00,MSFT,215.66604614257812,209.28277771906542,217.05997996557417,208.88862656387894,37777300
+2021-01-21 00:00:00-05:00,MSFT,216.27166748046875,216.01210276555065,217.55024556729595,213.8202588077946,30709400
+2021-01-22 00:00:00-05:00,MSFT,217.2137908935547,218.30010489062968,221.17450381399632,217.06959641111914,30172700
+2021-01-25 00:00:00-05:00,MSFT,220.65536499023438,220.26121386318684,220.89569889665592,215.55067516485178,33152100
+2021-01-26 00:00:00-05:00,MSFT,223.3470916748047,222.89526278959687,225.1255536536203,221.18408667197366,49169600
+2021-01-27 00:00:00-05:00,MSFT,223.8950653076172,228.79788295270222,231.14354426779957,221.2417842146544,69870600
+2021-01-28 00:00:00-05:00,MSFT,229.69190979003906,226.50028319910243,233.25847135017926,226.00038457564827,49111200
+2021-01-29 00:00:00-05:00,MSFT,222.99142456054688,226.8656060692636,228.8171162716666,222.40500922536845,42503100
+2021-02-01 00:00:00-05:00,MSFT,230.38406372070312,225.97153697036592,233.12387596555698,223.44321972463564,33314200
+2021-02-02 00:00:00-05:00,MSFT,230.24952697753906,231.97032623521784,232.94127009051593,229.46123926712733,25916300
+2021-02-03 00:00:00-05:00,MSFT,233.60458374023438,230.30720920830873,235.6137719070309,230.00918280847807,27158100
+2021-02-04 00:00:00-05:00,MSFT,232.65283203125,233.2777089960579,233.83528542530067,231.07624217466682,25296100
+2021-02-05 00:00:00-05:00,MSFT,232.83551025390625,232.86434915222415,233.87375459980734,231.12433383255606,18054800
+2021-02-08 00:00:00-05:00,MSFT,233.09506225585938,233.74876347372876,234.258270207897,231.4992415150819,22211900
+2021-02-09 00:00:00-05:00,MSFT,234.34481811523438,232.51827140273494,235.29653111250357,232.04722627683623,23565000
+2021-02-10 00:00:00-05:00,MSFT,233.43153381347656,235.52723852750492,236.4116655813092,231.57614834749486,22186700
+2021-02-11 00:00:00-05:00,MSFT,235.03701782226562,235.31579877702757,235.67148836350836,232.78748068374858,15751100
+2021-02-12 00:00:00-05:00,MSFT,235.51763916015625,234.49861099316243,235.81565088107706,233.34501108331926,16561100
+2021-02-16 00:00:00-05:00,MSFT,234.2775115966797,235.55608986217183,236.61356501974242,233.52767090997287,26728500
+2021-02-17 00:00:00-05:00,MSFT,235.29885864257812,232.52384521135843,235.40484970887286,232.15769158186703,21653500
+2021-02-18 00:00:00-05:00,MSFT,234.9037628173828,232.98630842262475,235.03865918034367,232.08056939877278,16925600
+2021-02-19 00:00:00-05:00,MSFT,232.1865997314453,234.86526703672254,234.97125810430992,231.4253871453351,25262600
+2021-02-22 00:00:00-05:00,MSFT,225.9620361328125,228.76596930430472,229.25737436114906,223.9289456662029,36446900
+2021-02-23 00:00:00-05:00,MSFT,224.76727294921875,221.9344340967485,226.27040833152452,220.3927484877867,30228700
+2021-02-24 00:00:00-05:00,MSFT,226.00062561035156,221.6261009542923,226.62692714664257,220.65292087568207,26339700
+2021-02-25 00:00:00-05:00,MSFT,220.64328002929688,223.6206454640999,226.0391502353063,219.57373913394193,39542200
+2021-02-26 00:00:00-05:00,MSFT,223.90969848632812,223.09067530726543,226.79070286617392,221.17320598719547,37819200
+2021-03-01 00:00:00-05:00,MSFT,228.303466796875,227.30136688188594,228.81414695837077,224.65160522398833,25324000
+2021-03-02 00:00:00-05:00,MSFT,225.3453826904297,228.37092841617996,228.65036608626744,224.94069354651947,22812500
+2021-03-03 00:00:00-05:00,MSFT,219.265380859375,223.69771563290254,225.06595452670567,218.97631299108363,34029500
+2021-03-04 00:00:00-05:00,MSFT,218.46566772460938,218.47531263340943,224.01572463485476,216.08569826256274,44727800
+2021-03-05 00:00:00-05:00,MSFT,223.1581268310547,221.15394159707046,224.7672531409502,218.20548172968094,41872800
+2021-03-08 00:00:00-05:00,MSFT,219.1015625,222.93648613335145,224.86358550525085,218.85104487458958,35267400
+2021-03-09 00:00:00-05:00,MSFT,225.25869750976562,224.39150846901197,226.80038325177756,223.2256066050073,33080500
+2021-03-10 00:00:00-05:00,MSFT,223.9482421875,228.36130202469465,228.36130202469465,223.58208855958944,29746800
+2021-03-11 00:00:00-05:00,MSFT,228.486572265625,226.39567093202942,230.45220741847595,225.7693547309097,29907600
+2021-03-12 00:00:00-05:00,MSFT,227.15687561035156,225.48029358968563,227.22433115664796,224.72872588794664,22653700
+2021-03-15 00:00:00-04:00,MSFT,226.25108337402344,226.395624638235,226.61723693357231,223.36043452099622,26034900
+2021-03-16 00:00:00-04:00,MSFT,229.04544067382812,227.66755674681707,231.30977399345045,227.3399533273557,28092200
+2021-03-17 00:00:00-04:00,MSFT,228.3998260498047,227.54226736123874,229.85479558056207,224.72870385827406,29562100
+2021-03-18 00:00:00-04:00,MSFT,222.31024169921875,224.08317004716397,225.65376114265518,221.93445781348467,34833000
+2021-03-19 00:00:00-04:00,MSFT,221.9536895751953,222.59926613983933,223.99641032914968,220.99013983048442,46430700
+2021-03-22 00:00:00-04:00,MSFT,227.3881072998047,221.87660163832476,228.26492638484754,221.7513354679177,30127000
+2021-03-23 00:00:00-04:00,MSFT,228.92018127441406,228.83346531421046,232.26370051990457,228.42877613065596,31638400
+2021-03-24 00:00:00-04:00,MSFT,226.87741088867188,229.18029400294898,229.3248205718488,226.74251452349836,25620100
+2021-03-25 00:00:00-04:00,MSFT,223.87118530273438,226.72329954041302,228.30352082406327,223.12926244882283,34061900
+2021-03-26 00:00:00-04:00,MSFT,227.8602294921875,223.1099365169094,228.08185650959845,223.1099365169094,25479900
+2021-03-29 00:00:00-04:00,MSFT,226.66546630859375,227.96624975182988,228.16860168438848,223.42793830588067,25227500
+2021-03-30 00:00:00-04:00,MSFT,223.39906311035156,225.01781997867883,225.32616302175384,222.6764006435757,24792000
+2021-03-31 00:00:00-04:00,MSFT,227.17611694335938,224.4203642125562,230.38473920948553,223.91931425170065,43623500
+2021-04-01 00:00:00-04:00,MSFT,233.51626586914062,229.77768848531582,233.9883957926477,229.3729993926236,30338000
+2021-04-05 00:00:00-04:00,MSFT,239.99134826660156,233.9113368678305,240.8489069737812,233.85352623404805,36910600
+2021-04-06 00:00:00-04:00,MSFT,238.82546997070312,238.58458250461078,240.30933029268618,237.8811952203503,22931900
+2021-04-07 00:00:00-04:00,MSFT,240.79107666015625,238.77726121114534,241.7835317265148,238.17986507093792,22719800
+2021-04-08 00:00:00-04:00,MSFT,244.01898193359375,243.55648215564094,244.87654065021187,242.81454470786034,23625200
+2021-04-09 00:00:00-04:00,MSFT,246.5242156982422,243.6528267842257,246.6591120785743,243.2385074384209,24326800
+2021-04-12 00:00:00-04:00,MSFT,246.58201599121094,245.4257592507689,248.27787293295458,245.33902860071908,27148700
+2021-04-13 00:00:00-04:00,MSFT,249.0679931640625,247.88284565910578,249.74248982614807,247.4684968725748,23837500
+2021-04-14 00:00:00-04:00,MSFT,246.27369689941406,248.0948201880165,249.39558893106727,245.85937753080964,23070900
+2021-04-15 00:00:00-04:00,MSFT,250.04115295410156,248.52837283273723,250.4554722774702,248.3356805313863,25627500
+2021-04-16 00:00:00-04:00,MSFT,251.23597717285156,250.01227945558986,251.48650954221523,248.21044595029304,24878600
+2021-04-19 00:00:00-04:00,MSFT,249.30886840820312,250.70602739466509,251.9490148829156,248.42241904999537,23209300
+2021-04-20 00:00:00-04:00,MSFT,248.84634399414062,248.4223797923588,250.71563268239618,247.47809054198993,19722900
+2021-04-21 00:00:00-04:00,MSFT,251.08181762695312,249.5016110966203,251.17817849708283,247.87320942861808,24030400
+2021-04-22 00:00:00-04:00,MSFT,247.79611206054688,250.7252822460007,252.23806247127882,246.32186735766558,25606200
+2021-04-23 00:00:00-04:00,MSFT,251.63107299804688,248.48027512926257,251.97796628376562,247.89249434701014,21462600
+2021-04-26 00:00:00-04:00,MSFT,252.01634216308594,252.1223478913013,252.87391527201044,250.68666864736596,19763300
+2021-04-27 00:00:00-04:00,MSFT,252.42111206054688,252.04531356904113,253.59664385201205,250.638539262928,31014200
+2021-04-28 00:00:00-04:00,MSFT,245.28121948242188,246.7458045014703,247.18905855365446,243.72990381278854,46903100
+2021-04-29 00:00:00-04:00,MSFT,243.3059539794922,246.14843764309805,246.76510892515492,239.92389948451506,40589000
+2021-04-30 00:00:00-04:00,MSFT,242.98800659179688,240.6369571872712,243.8552103228852,240.5020607894492,30945100
+2021-05-03 00:00:00-04:00,MSFT,242.6796417236328,244.1635018762169,245.07888590495,241.96660961246243,19626600
+2021-05-04 00:00:00-04:00,MSFT,238.75802612304688,241.82212248724872,242.0533797589674,236.80202097873325,32756100
+2021-05-05 00:00:00-04:00,MSFT,237.4861297607422,239.98172031267046,240.40568459382968,236.85982824705025,21901300
+2021-05-06 00:00:00-04:00,MSFT,240.62728881835938,237.46684663242817,240.75255499791135,235.77100426763195,26491100
+2021-05-07 00:00:00-04:00,MSFT,243.25779724121094,242.95908444287628,245.0307254048169,242.01480972352581,27032900
+2021-05-10 00:00:00-04:00,MSFT,238.17027282714844,241.72577454348408,242.5544280998729,238.11246218177806,29299900
+2021-05-11 00:00:00-04:00,MSFT,237.25482177734375,235.63606545278626,237.61134513896224,233.72824129810044,33641600
+2021-05-12 00:00:00-04:00,MSFT,230.2884063720703,233.34285752909457,235.47230909481863,229.39231209908553,36684400
+2021-05-13 00:00:00-04:00,MSFT,234.17149353027344,232.9863314597455,236.64782343406685,232.62017785153265,29624300
+2021-05-14 00:00:00-04:00,MSFT,239.10482788085938,236.62851304880633,240.09728279481763,236.54179711324107,23901100
+2021-05-17 00:00:00-04:00,MSFT,236.2431182861328,237.56319142820627,237.60172694867597,234.64363689109996,24970200
+2021-05-18 00:00:00-04:00,MSFT,234.2196502685547,237.29337599898847,237.42827236164385,234.0462036865116,20168000
+2021-05-19 00:00:00-04:00,MSFT,234.7991485595703,231.11954918173777,234.90538436974762,230.43385737322748,25739800
+2021-05-20 00:00:00-04:00,MSFT,238.04412841796875,235.6103869428777,239.46381831338093,235.51380358455043,21800700
+2021-05-21 00:00:00-04:00,MSFT,236.7789764404297,239.0968445135114,239.8308279648836,236.3637004017269,21863100
+2021-05-24 00:00:00-04:00,MSFT,242.197021484375,239.30934930879783,242.56402065183136,239.03893352326844,21411500
+2021-05-25 00:00:00-04:00,MSFT,243.1048126220703,243.15310430516726,244.09955940034632,242.23562127253584,17704300
+2021-05-26 00:00:00-04:00,MSFT,242.8826904296875,242.82473156759428,244.28306083094176,242.16801182939886,17771600
+2021-05-27 00:00:00-04:00,MSFT,240.7772674560547,242.57360883350702,242.87299660699057,240.71932333687093,24426200
+2021-05-28 00:00:00-04:00,MSFT,241.1345977783203,242.40942733826526,243.45246568643358,241.01870954070753,18270200
+2021-06-01 00:00:00-04:00,MSFT,238.93267822265625,242.63159745332717,242.68954158313835,238.50774969185622,23213300
+2021-06-02 00:00:00-04:00,MSFT,238.83607482910156,239.63766956013188,240.73865207598823,237.42603735048823,19406700
+2021-06-03 00:00:00-04:00,MSFT,237.30052185058594,236.8272869148477,237.9089499261885,234.6832657769733,25307700
+2021-06-04 00:00:00-04:00,MSFT,242.20663452148438,239.2803383111711,243.03720136663765,239.0388946321911,25281100
+2021-06-07 00:00:00-04:00,MSFT,245.123291015625,241.42437189323203,245.3937067711973,241.26019195138838,23079200
+2021-06-08 00:00:00-04:00,MSFT,243.92575073242188,246.4271039524945,247.24801843527007,243.86779186514087,22455000
+2021-06-09 00:00:00-04:00,MSFT,244.91079711914062,245.1232687272785,246.78440235278245,244.54381276226331,17937600
+2021-06-10 00:00:00-04:00,MSFT,248.43589782714844,245.58686514076032,248.64836946011133,244.98808948598523,24563600
+2021-06-11 00:00:00-04:00,MSFT,249.0636444091797,249.16019829793524,249.64308563412914,247.82742453434344,18999700
+2021-06-14 00:00:00-04:00,MSFT,250.99520874023438,249.0732969857195,251.05315286618904,248.01093888804147,19150500
+2021-06-15 00:00:00-04:00,MSFT,249.5175018310547,250.87924750100984,251.09171908369294,248.86078220207082,18038900
+2021-06-16 00:00:00-04:00,MSFT,248.571044921875,250.5218987968205,251.66150563050851,245.71234592473755,27220000
+2021-06-17 00:00:00-04:00,MSFT,251.9705810546875,247.30590281945928,252.79149533913872,247.24795870273104,27565500
+2021-06-18 00:00:00-04:00,MSFT,250.55093383789062,250.74410057522036,253.32270262724634,249.89421408793928,37202200
+2021-06-21 00:00:00-04:00,MSFT,253.64141845703125,250.9275938620824,254.50094262852164,249.09262779573734,26696100
+2021-06-22 00:00:00-04:00,MSFT,256.4228820800781,253.72836207780614,256.69329785095465,253.41930706163052,24694100
+2021-06-23 00:00:00-04:00,MSFT,256.1910095214844,256.88636839066703,257.6976154925299,255.37976241962147,19518700
+2021-06-24 00:00:00-04:00,MSFT,257.5624084472656,257.05054913188013,258.68271042441296,256.3841623569123,21446900
+2021-06-25 00:00:00-04:00,MSFT,255.94960021972656,257.11820882661345,258.1032884096647,255.6985188395987,25611100
+2021-06-28 00:00:00-04:00,MSFT,259.52301025390625,257.07960114345985,259.69684264758814,256.80918537336294,19590000
+2021-06-29 00:00:00-04:00,MSFT,262.1112060546875,259.6677976306942,262.3526496913394,258.80827361022557,19937800
+2021-06-30 00:00:00-04:00,MSFT,261.62835693359375,261.42555250170005,262.0726050373481,260.37286162916007,21656500
+2021-07-01 00:00:00-04:00,MSFT,262.304443359375,260.38253145258466,262.5362198815575,260.3728937462325,16725300
+2021-07-02 00:00:00-04:00,MSFT,268.1473388671875,263.4826600464124,268.48536590593466,263.17360506966617,26458000
+2021-07-06 00:00:00-04:00,MSFT,268.15704345703125,268.5143754292633,269.80851016769424,264.91202469468215,31565600
+2021-07-07 00:00:00-04:00,MSFT,270.3493347167969,269.83747524788464,271.0833330016929,267.6644819315975,23260000
+2021-07-08 00:00:00-04:00,MSFT,267.92529296875,267.4230711443829,269.19045576410116,265.4625492233103,24618600
+2021-07-09 00:00:00-04:00,MSFT,268.427490234375,266.28346868024045,268.53371133109783,265.89716459734757,23916700
+2021-07-12 00:00:00-04:00,MSFT,267.8286437988281,269.6056656896285,270.1947741027663,267.1139504873323,18931700
+2021-07-13 00:00:00-04:00,MSFT,271.36334228515625,268.02174113856876,273.16933596874827,267.89621520511326,26120100
+2021-07-14 00:00:00-04:00,MSFT,272.8410339355469,272.68650643884115,273.95166900294385,270.94809420573137,23113700
+2021-07-15 00:00:00-04:00,MSFT,271.4116516113281,272.3484542107645,272.8410087189218,270.2527102297004,22604200
+2021-07-16 00:00:00-04:00,MSFT,271.1413269042969,272.41615695741194,274.37667899706526,269.8954689217929,26186800
+2021-07-19 00:00:00-04:00,MSFT,267.5292663574219,269.3835373269348,270.7742552906223,265.05688541600085,32935600
+2021-07-20 00:00:00-04:00,MSFT,269.76019287109375,268.5143352713567,271.3537152113503,266.80492468426036,26259700
+2021-07-21 00:00:00-04:00,MSFT,271.7690734863281,269.3546360362486,271.88496176823384,267.79975246549185,24364300
+2021-07-22 00:00:00-04:00,MSFT,276.3467102050781,274.12541132693275,276.61712586719796,273.7198025703014,23384100
+2021-07-23 00:00:00-04:00,MSFT,279.75592041015625,277.53462131256157,280.064945859468,276.6944021891491,22768100
+2021-07-26 00:00:00-04:00,MSFT,279.1571350097656,279.10885806923653,279.7752448979074,276.82964417119246,23176100
+2021-07-27 00:00:00-04:00,MSFT,276.73309326171875,279.52416684362873,279.66902715530136,273.2659655945296,33604100
+2021-07-28 00:00:00-04:00,MSFT,276.4240417480469,279.09922711416823,280.2195293269949,274.11582601839666,33566900
+2021-07-29 00:00:00-04:00,MSFT,276.6944885253906,276.4433776384405,278.7419264472982,276.288850129018,18168300
+2021-07-30 00:00:00-04:00,MSFT,275.1589050292969,275.4100159116341,276.8490109491029,274.1931302179792,20944800
+2021-08-02 00:00:00-04:00,MSFT,275.0719299316406,276.55920160196104,276.95517272658464,274.02887685382683,16267400
+2021-08-03 00:00:00-04:00,MSFT,277.2932434082031,275.6514440057943,277.399493957448,274.2800308832114,17879000
+2021-08-04 00:00:00-04:00,MSFT,276.7041015625,276.42401866440616,277.7471252056278,274.90774540592605,16191300
+2021-08-05 00:00:00-04:00,MSFT,279.6110534667969,277.06142383162046,279.71730399952617,276.3081208174658,13900200
+2021-08-06 00:00:00-04:00,MSFT,279.5531311035156,278.6356628397924,279.5917703432516,277.7761092260167,16589300
+2021-08-09 00:00:00-04:00,MSFT,278.46185302734375,279.8332662997247,281.5716492622996,277.9596607093601,16117600
+2021-08-10 00:00:00-04:00,MSFT,276.6365051269531,278.91571925292214,279.3503296535524,275.4389539402985,18616600
+2021-08-11 00:00:00-04:00,MSFT,277.12908935546875,277.3801707605832,278.78055600328867,276.0763688920484,13955900
+2021-08-12 00:00:00-04:00,MSFT,279.89117431640625,276.82001772470846,280.0457018111786,276.5399347983644,14561300
+2021-08-13 00:00:00-04:00,MSFT,282.8271484375,279.57249216508205,282.8754253869532,279.3986303062148,18249000
+2021-08-16 00:00:00-04:00,MSFT,284.5172424316406,283.1554965204036,284.72971405197063,280.09397764652635,22507600
+2021-08-17 00:00:00-04:00,MSFT,283.0492248535156,282.38286745226713,283.3872518796963,281.1176755303159,20075300
+2021-08-18 00:00:00-04:00,MSFT,281.3171691894531,282.5847535147811,285.2747454570945,280.8720411523662,21813000
+2021-08-19 00:00:00-04:00,MSFT,287.16168212890625,279.34329542686044,287.83903054796286,279.2949260524418,29850500
+2021-08-20 00:00:00-04:00,MSFT,294.50592041015625,290.0161620223418,295.9380140450742,288.40990321723297,40817600
+2021-08-23 00:00:00-04:00,MSFT,294.7865905761719,293.4319231353699,295.5123084404803,292.077255694568,22830200
+2021-08-24 00:00:00-04:00,MSFT,292.8222961425781,295.1445872496961,295.7541949403405,292.2223741389388,18175800
+2021-08-25 00:00:00-04:00,MSFT,292.2320556640625,294.44789277116877,294.7285119245155,290.6935374583888,20006100
+2021-08-26 00:00:00-04:00,MSFT,289.40655517578125,291.2450342127576,292.6384146370942,289.27110321955627,17666100
+2021-08-27 00:00:00-04:00,MSFT,290.0161437988281,289.3097679469551,291.1289050222775,287.2196974474057,22605700
+2021-08-30 00:00:00-04:00,MSFT,293.76080322265625,291.37077209084276,294.37041072831073,291.3127170454971,16348100
+2021-08-31 00:00:00-04:00,MSFT,292.106201171875,294.56397325018554,294.64137014097446,291.73849949919145,26285300
+2021-09-01 00:00:00-04:00,MSFT,292.0578308105469,293.06416766628405,295.3090616023399,291.72884231587955,18983800
+2021-09-02 00:00:00-04:00,MSFT,291.3998718261719,292.41589443055443,293.538311938404,290.4612756544539,16285600
+2021-09-03 00:00:00-04:00,MSFT,291.39019775390625,291.2450305839683,292.8029200030928,290.53868422414,14747900
+2021-09-07 00:00:00-04:00,MSFT,290.46124267578125,291.26438679344585,291.34178368779095,288.54536686307154,17180400
+2021-09-08 00:00:00-04:00,MSFT,290.49029541015625,290.0742243166977,290.8773389745254,287.8390159882199,15046800
+2021-09-09 00:00:00-04:00,MSFT,287.6261291503906,291.08055265822435,292.3578229597053,287.38422323857367,19927000
+2021-09-10 00:00:00-04:00,MSFT,286.135986328125,288.7582677272122,290.20970322785337,285.81668351097755,19633400
+2021-09-13 00:00:00-04:00,MSFT,287.37457275390625,287.9164397003886,288.87440730860834,284.55878405189975,23652900
+2021-09-14 00:00:00-04:00,MSFT,290.0838623046875,289.86129826524393,291.6320658371256,288.44857619930013,21853400
+2021-09-15 00:00:00-04:00,MSFT,294.9510498046875,293.4415592642238,295.4348616325164,292.0481788377142,28356300
+2021-09-16 00:00:00-04:00,MSFT,295.3380126953125,293.9252908121777,295.42509525699313,291.02242063806597,19550800
+2021-09-17 00:00:00-04:00,MSFT,290.16131591796875,294.322115570405,294.64141840030777,289.83232740155825,41372500
+2021-09-20 00:00:00-04:00,MSFT,284.7715759277344,286.73585039423017,289.0484846659132,280.1463369138932,38278700
+2021-09-21 00:00:00-04:00,MSFT,285.25543212890625,286.1166313271891,287.90674093489395,284.5490857833115,22364100
+2021-09-22 00:00:00-04:00,MSFT,288.9130554199219,287.1229752972674,290.4999723745813,284.9748496205517,26626300
+2021-09-23 00:00:00-04:00,MSFT,289.8612976074219,289.17429318047436,291.1579095731574,287.8970230543972,18604600
+2021-09-24 00:00:00-04:00,MSFT,289.65814208984375,288.5744083394524,290.0935550094492,287.3164798916889,14999000
+2021-09-27 00:00:00-04:00,MSFT,284.64581298828125,286.55203243098015,286.8713351873804,283.45562547355723,23571700
+2021-09-28 00:00:00-04:00,MSFT,274.3406066894531,280.4172811458642,281.36556281548087,273.595547218021,43186200
+2021-09-29 00:00:00-04:00,MSFT,274.8050842285156,275.8694760240385,277.48539079265004,273.8471463773085,26353700
+2021-09-30 00:00:00-04:00,MSFT,272.79241943359375,276.4596910937672,278.5110481087357,272.5021146772433,32343600
+2021-10-01 00:00:00-04:00,MSFT,279.73992919921875,272.98590727634803,280.59144251092994,272.1827928520656,30086300
+2021-10-04 00:00:00-04:00,MSFT,273.9438781738281,278.09499130654007,278.43366544147926,271.1764891050376,31350700
+2021-10-05 00:00:00-04:00,MSFT,279.4109802246094,274.85345213293385,280.99786745988877,274.85345213293385,24993000
+2021-10-06 00:00:00-04:00,MSFT,283.62005615234375,276.52739023470747,284.1232391758649,276.26614256985465,28002600
+2021-10-07 00:00:00-04:00,MSFT,285.3038635253906,285.62316636422395,287.0359182753925,284.40398054096374,20430500
+2021-10-08 00:00:00-04:00,MSFT,285.3038635253906,286.6295033146172,287.0359182753925,284.24915720017,17685700
+2021-10-11 00:00:00-04:00,MSFT,284.70391845703125,283.436333832164,288.3228214749395,283.2718248179271,19298600
+2021-10-12 00:00:00-04:00,MSFT,283.3976135253906,285.7779593873109,285.87472765623266,282.8847741825881,17974100
+2021-10-13 00:00:00-04:00,MSFT,286.7165222167969,285.3618551976884,287.6551182103089,283.98781680932575,23416300
+2021-10-14 00:00:00-04:00,MSFT,292.947998046875,289.5226027824532,293.4511516077719,288.18727770329605,27262900
+2021-10-15 00:00:00-04:00,MSFT,294.36077880859375,292.5513273292696,294.5930285619211,290.7902452200599,25384800
+2021-10-18 00:00:00-04:00,MSFT,297.34100341796875,293.74144318196375,298.2312004111237,292.8899298636258,22729300
+2021-10-19 00:00:00-04:00,MSFT,298.2507019042969,298.366812038452,299.28603695353723,297.27339239259845,17682100
+2021-10-20 00:00:00-04:00,MSFT,297.4571838378906,299.19889456122667,299.6730502203194,296.1992554003437,16537100
+2021-10-21 00:00:00-04:00,MSFT,300.6986999511719,297.2249349952262,300.9502619908337,296.44113276271713,16918100
+2021-10-22 00:00:00-04:00,MSFT,299.1505432128906,300.35038713771274,301.0180498454364,297.83455964059056,17449300
+2021-10-25 00:00:00-04:00,MSFT,298.15386962890625,299.344027778111,299.382740991033,296.5379251966183,17554500
+2021-10-26 00:00:00-04:00,MSFT,300.0697021484375,300.9309012167668,302.28556817807555,298.6086107788768,28107300
+2021-10-27 00:00:00-04:00,MSFT,312.70697021484375,305.7690951576707,315.5421006239964,305.7690951576707,52588700
+2021-10-28 00:00:00-04:00,MSFT,313.8487548828125,313.82938350979595,314.35190857919804,310.95553992238246,26297900
+2021-10-29 00:00:00-04:00,MSFT,320.8833312988281,313.63584003415747,321.25103298902206,313.4132759770589,34766000
+2021-11-01 00:00:00-04:00,MSFT,318.7062072753906,320.6317689522734,320.7575647556031,315.8033362306678,27073200
+2021-11-02 00:00:00-04:00,MSFT,322.3443908691406,319.61568576948565,322.65403744701416,319.3157248751466,26487100
+2021-11-03 00:00:00-04:00,MSFT,323.18621826171875,323.08945001501723,324.0570734229865,319.9446739391173,21500100
+2021-11-04 00:00:00-04:00,MSFT,325.5472717285156,322.11221991456915,325.64403999007624,318.841647568701,23992200
+2021-11-05 00:00:00-04:00,MSFT,325.17950439453125,327.55019344122167,327.8211268011702,323.5926174375534,22570100
+2021-11-08 00:00:00-05:00,MSFT,326.0794982910156,326.3794592729646,326.7181334708356,323.61206968994304,20897000
+2021-11-09 00:00:00-05:00,MSFT,325.0731506347656,326.19556799164343,327.7534572970053,323.6991121703383,21307400
+2021-11-10 00:00:00-05:00,MSFT,320.08984375,323.73780326397525,323.79585831193276,319.238359870115,25500900
+2021-11-11 00:00:00-05:00,MSFT,321.6671447753906,320.52535587776663,322.96375701109565,319.8093237774825,16849800
+2021-11-12 00:00:00-05:00,MSFT,325.8182373046875,323.10890289071614,326.31173481669066,322.9831070912228,23831000
+2021-11-15 00:00:00-05:00,MSFT,325.18927001953125,326.6116778913146,326.9406663714479,323.21530960920296,16723000
+2021-11-16 00:00:00-05:00,MSFT,328.5179443359375,324.81192888739275,329.6403914141883,324.64744938867244,20886800
+2021-11-17 00:00:00-05:00,MSFT,328.7408447265625,328.5663609298743,331.71689100991904,327.655128324654,19053400
+2021-11-18 00:00:00-05:00,MSFT,330.8250732421875,327.8296493909569,331.968980623258,326.8020941377926,22463500
+2021-11-19 00:00:00-05:00,MSFT,332.60870361328125,332.15311691229243,334.53781745644864,331.7265812593797,21963400
+2021-11-22 00:00:00-05:00,MSFT,329.4290771484375,334.07248166492263,338.9679380324036,329.1576480718076,31031100
+2021-11-23 00:00:00-05:00,MSFT,327.3449401855469,326.7342172669437,329.06078640134734,323.35104186627217,30427600
+2021-11-24 00:00:00-05:00,MSFT,327.56793212890625,325.987815165702,327.8102806304147,323.69035610477107,21661300
+2021-11-26 00:00:00-05:00,MSFT,319.5897216796875,324.116803470416,327.587220049115,318.0774698092433,24217200
+2021-11-29 00:00:00-05:00,MSFT,326.3270568847656,324.6887789094433,328.6535962110915,324.49488830576917,28563500
+2021-11-30 00:00:00-05:00,MSFT,320.4718933105469,325.0571366420449,327.4418371105094,318.92085731132687,42885600
+2021-12-01 00:00:00-05:00,MSFT,319.9775085449219,324.8729652307251,328.89594378590317,319.30865400622315,33337600
+2021-12-02 00:00:00-05:00,MSFT,319.40557861328125,320.1907852858541,323.28315411578535,317.76730059678897,30766000
+2021-12-03 00:00:00-05:00,MSFT,313.1239013671875,321.82903877335156,322.5173296727446,308.29630958443755,41779300
+2021-12-06 00:00:00-05:00,MSFT,316.20660400390625,314.03517109758695,317.4280498054881,309.45963062816094,30032600
+2021-12-07 00:00:00-05:00,MSFT,324.6694030761719,321.4897924137154,325.52244481876284,319.996917592964,31021900
+2021-12-08 00:00:00-05:00,MSFT,324.7178955078125,325.0474859037222,325.2316731225476,320.6755096835337,24761000
+2021-12-09 00:00:00-05:00,MSFT,322.9051208496094,324.17502451883644,326.191350856802,321.9551041573975,22214200
+2021-12-10 00:00:00-05:00,MSFT,332.05615234375,324.727537763227,332.5020651973553,324.54335057908673,38095700
+2021-12-13 00:00:00-05:00,MSFT,329.01226806640625,330.253091015941,333.26792128473744,328.70205493313443,28899400
+2021-12-14 00:00:00-05:00,MSFT,318.290771484375,323.0214181808544,324.3979704573752,314.19022487037,44438700
+2021-12-15 00:00:00-05:00,MSFT,324.4076843261719,318.55253649678184,324.93116535043464,314.56834150251177,35381100
+2021-12-16 00:00:00-05:00,MSFT,314.9560546875,325.4351997973671,326.453081085924,313.1335895234271,35034800
+2021-12-17 00:00:00-05:00,MSFT,313.8897399902344,311.05912630586664,314.97548603264545,307.54022163698255,47750300
+2021-12-20 00:00:00-05:00,MSFT,310.1187744140625,310.2544741627499,312.92030711538064,307.8503964698501,28326500
+2021-12-21 00:00:00-05:00,MSFT,317.27288818359375,313.3953131901604,317.6994237995554,310.0121088915762,24740600
+2021-12-22 00:00:00-05:00,MSFT,323.0020751953125,318.25202118491086,323.3995006803262,315.780078451788,24831500
+2021-12-23 00:00:00-05:00,MSFT,324.44647216796875,322.5658454879959,326.09445376045846,322.54646825855775,19617800
+2021-12-27 00:00:00-05:00,MSFT,331.968994140625,325.19290982077655,331.99807477789653,325.163829183505,19947000
+2021-12-28 00:00:00-05:00,MSFT,330.8056335449219,332.64747584428596,333.2872793009484,329.9041044128956,15661500
+2021-12-29 00:00:00-05:00,MSFT,331.4842529296875,330.85412323356366,333.7623049071674,329.28370986318623,15042000
+2021-12-30 00:00:00-05:00,MSFT,328.9347229003906,331.4454493807866,332.62811104177933,328.4500259833207,15994500
+2021-12-31 00:00:00-05:00,MSFT,326.0265808105469,328.14955593063877,328.97351712242266,325.5709644700807,18000800
+2022-01-03 00:00:00-05:00,MSFT,324.50457763671875,325.0862198389616,327.6551075166869,319.68668922154853,28865100
+2022-01-04 00:00:00-05:00,MSFT,318.9403076171875,324.5821578282409,324.9408584339229,316.1387449484789,32674300
+2022-01-05 00:00:00-05:00,MSFT,306.6968994140625,315.88673622865014,316.0903302827256,306.3091477042737,40054300
+2022-01-06 00:00:00-05:00,MSFT,304.2733154296875,303.5656473410716,308.94580041159315,301.95645016368525,39646100
+2022-01-07 00:00:00-05:00,MSFT,304.428466796875,304.5350859251237,306.8131674930467,300.5993490816287,32720000
+2022-01-10 00:00:00-05:00,MSFT,304.6514587402344,300.01775634485233,305.08769789801477,295.36467671846896,44289500
+2022-01-11 00:00:00-05:00,MSFT,305.3396911621094,303.78865505675424,306.91977831660637,300.40547992451036,29386800
+2022-01-12 00:00:00-05:00,MSFT,308.5290222167969,309.8861975033797,313.51172164936673,307.37544097333597,34372200
+2022-01-13 00:00:00-05:00,MSFT,295.4712219238281,310.6616359674152,311.0590909801725,294.69571870801707,45366000
+2022-01-14 00:00:00-05:00,MSFT,300.7060241699219,294.9381181604768,301.3070437036342,294.45342117089507,39846400
+2022-01-18 00:00:00-05:00,MSFT,293.38702392578125,294.7635761210545,300.31818359101004,292.50487202896295,42333200
+2022-01-19 00:00:00-05:00,MSFT,294.0462341308594,296.91566133072115,304.3024380013182,293.4355408334725,45933900
+2022-01-20 00:00:00-05:00,MSFT,292.3691711425781,299.6105438916935,302.11156683740717,291.9232582853758,35380700
+2022-01-21 00:00:00-05:00,MSFT,286.9697570800781,293.425925849963,294.8024490147292,286.5625985089052,57984400
+2022-01-24 00:00:00-05:00,MSFT,287.29925537109375,283.2568995161282,288.0165973652918,267.60116491131276,85731500
+2022-01-25 00:00:00-05:00,MSFT,279.6604309082031,282.59769318056505,285.9614911267102,276.4420657108663,72848600
+2022-01-26 00:00:00-05:00,MSFT,287.62884521484375,298.5636068216338,299.0580071592012,284.06148289400227,90428900
+2022-01-27 00:00:00-05:00,MSFT,290.6629943847656,293.3966916334832,297.89466287763156,288.81144892553687,53481300
+2022-01-28 00:00:00-05:00,MSFT,298.8253479003906,291.0411167226666,299.0386157237619,285.4380216361503,49743700
+2022-01-31 00:00:00-05:00,MSFT,301.4620361328125,299.49416828364434,302.8191812730069,296.99311619770833,46444500
+2022-02-01 00:00:00-05:00,MSFT,299.31005859375,300.90955255092064,301.1228203841136,295.7911541378428,40950400
+2022-02-02 00:00:00-05:00,MSFT,303.8661804199219,300.1534150830392,305.47537772113645,299.4263697135264,36636000
+2022-02-03 00:00:00-05:00,MSFT,292.0299072265625,300.0177033550017,301.7044688280811,290.77938083421395,43730000
+2022-02-04 00:00:00-05:00,MSFT,296.5763244628906,291.0216876586282,299.34877637115835,290.7890426267594,35096500
+2022-02-07 00:00:00-05:00,MSFT,291.7390441894531,296.7992804580202,298.41815136102764,290.72116306011253,28533300
+2022-02-08 00:00:00-05:00,MSFT,295.238525390625,292.0298348006608,296.2079190331168,290.7696348988399,32421200
+2022-02-09 00:00:00-05:00,MSFT,301.68499755859375,300.3860135830635,302.38296218850303,297.98193620057947,31284700
+2022-02-10 00:00:00-05:00,MSFT,293.1253356933594,294.7345331364793,299.6590411901458,291.496761022089,45386200
+2022-02-11 00:00:00-05:00,MSFT,286.010009765625,293.9105648307472,294.9769041315097,285.21509959746055,39175600
+2022-02-14 00:00:00-05:00,MSFT,285.9712219238281,284.7788566874214,287.6773647823829,282.4329398404649,36359500
+2022-02-15 00:00:00-05:00,MSFT,291.27374267578125,290.82782983198604,291.5936295980899,287.9293223884428,27058300
+2022-02-16 00:00:00-05:00,MSFT,290.9337463378906,289.83606168367777,292.26455706212425,285.2802019821346,29982100
+2022-02-17 00:00:00-05:00,MSFT,282.41461181640625,287.88355882844604,288.3109764117442,281.70548045213417,32461600
+2022-02-18 00:00:00-05:00,MSFT,279.6947326660156,284.66828770363054,285.45511803174475,278.1210720097872,34264000
+2022-02-22 00:00:00-05:00,MSFT,279.4906921386719,276.848487840858,283.2014403886753,276.36278873938284,41736100
+2022-02-23 00:00:00-05:00,MSFT,272.2538146972656,281.88037625017427,283.3569207680284,272.088693572859,37811200
+2022-02-24 00:00:00-05:00,MSFT,286.1642150878906,264.7157541586324,286.7179192209472,263.75404970523874,56989700
+2022-02-25 00:00:00-05:00,MSFT,288.8064270019531,286.69850928615546,289.11728157354844,283.30830905134627,32546700
+2022-02-28 00:00:00-05:00,MSFT,290.2441101074219,285.892234995096,290.58410544575923,284.61970557723305,34627500
+2022-03-01 00:00:00-05:00,MSFT,286.51397705078125,287.9224869789125,291.39038646773963,283.79404367642127,31217800
+2022-03-02 00:00:00-05:00,MSFT,291.6041259765625,286.9122544935651,292.8475149044159,285.2997590272976,31873000
+2022-03-03 00:00:00-05:00,MSFT,287.4562072753906,294.2268548311277,294.459980944355,285.6396674940799,27314500
+2022-03-04 00:00:00-05:00,MSFT,281.5694885253906,285.8728053947299,287.2036162824794,278.9564544502619,32356500
+2022-03-07 00:00:00-05:00,MSFT,270.93267822265625,280.27752425674123,281.4043497373508,270.5635421598178,43157200
+2022-03-08 00:00:00-05:00,MSFT,267.9601745605469,269.8543830881321,275.8381990028326,262.2774896883556,48159500
+2022-03-09 00:00:00-05:00,MSFT,280.2484436035156,275.3331699798294,281.3169877923011,272.7492466304852,35204500
+2022-03-10 00:00:00-05:00,MSFT,277.4216613769531,274.9251604113095,278.40278323268905,272.5549459789459,30628000
+2022-03-11 00:00:00-05:00,MSFT,272.0595703125,279.7238886481978,281.2295740286953,271.43786107661583,27209300
+2022-03-14 00:00:00-04:00,MSFT,268.5333251953125,272.32177230866523,277.2370449099139,267.93106304456427,30660700
+2022-03-15 00:00:00-04:00,MSFT,278.93707275390625,272.3315748258207,279.58792279120564,270.75791400231816,34245100
+2022-03-16 00:00:00-04:00,MSFT,285.969970703125,280.8409590240361,286.1448152890781,275.10002093883594,37826300
+2022-03-17 00:00:00-04:00,MSFT,286.77618408203125,284.9013926296288,287.1550139730886,281.0934985584017,30816600
+2022-03-18 00:00:00-04:00,MSFT,291.8371276855469,286.92185561020017,292.3908317241421,284.35738000966694,43390600
+2022-03-21 00:00:00-04:00,MSFT,290.6035461425781,290.3412792491695,291.55552723764225,286.4653795115505,28351200
+2022-03-22 00:00:00-04:00,MSFT,295.3633728027344,291.22520644527026,296.2764896012802,290.22466735470084,27599700
+2022-03-23 00:00:00-04:00,MSFT,290.9241027832031,291.914948142402,294.55715302572054,289.20473825507435,25715400
+2022-03-24 00:00:00-04:00,MSFT,295.4022521972656,290.584124550762,295.49939796385246,289.7875707673661,24484500
+2022-03-25 00:00:00-04:00,MSFT,294.9942321777344,296.49991734768025,296.7621842197346,290.7298090046941,22566500
+2022-03-28 00:00:00-04:00,MSFT,301.81341552734375,295.6255844417618,301.9105316260745,295.6255844417618,29578200
+2022-03-29 00:00:00-04:00,MSFT,306.3887634277344,304.93166587278824,306.7870403167867,300.21065437950557,30393400
+2022-03-30 00:00:00-04:00,MSFT,304.8830871582031,304.78597103412335,306.91333589865695,302.6682999951618,28163600
+2022-03-31 00:00:00-04:00,MSFT,299.4918212890625,304.9219344786806,306.1264885845464,299.083850585326,33422100
+2022-04-01 00:00:00-04:00,MSFT,300.5700378417969,300.52145014597426,301.25972224894343,296.8010081609625,27110500
+2022-04-04 00:00:00-04:00,MSFT,305.9613342285156,301.2209056188057,306.09731457992234,300.85176950899194,24289600
+2022-04-05 00:00:00-04:00,MSFT,301.9883117675781,304.3099383163862,305.8641815434495,301.0071899868292,23156700
+2022-04-06 00:00:00-04:00,MSFT,290.9337463378906,296.4610041908124,298.21923247323014,288.223537195023,40110400
+2022-04-07 00:00:00-04:00,MSFT,292.7503356933594,288.17505745754556,294.9651228945871,287.87392632036267,31411200
+2022-04-08 00:00:00-04:00,MSFT,288.47613525390625,291.8468883177177,292.50743200328867,287.80586809966695,24361900
+2022-04-11 00:00:00-04:00,MSFT,277.1011047363281,283.444334820197,284.2408589427509,276.8485316772578,34569300
+2022-04-12 00:00:00-04:00,MSFT,273.99261474609375,280.96724774660083,282.42434526371244,272.46751223011626,30966700
+2022-04-13 00:00:00-04:00,MSFT,279.3935852050781,274.6434627479795,280.32611930894404,273.25434059478465,21907200
+2022-04-14 00:00:00-04:00,MSFT,271.8263854980469,279.85014530403384,280.0638541254558,271.3309925011288,28221600
+2022-04-18 00:00:00-04:00,MSFT,272.49664306640625,270.9327060178222,274.3811581581207,270.3790018667597,20778000
+2022-04-19 00:00:00-04:00,MSFT,277.1399230957031,271.38926176150375,277.98506451815985,270.44700422483857,22297700
+2022-04-20 00:00:00-04:00,MSFT,278.169677734375,281.1227376607208,281.4141750158973,277.20800264517504,22906700
+2022-04-21 00:00:00-04:00,MSFT,272.7783203125,280.3260734923124,284.9110740836382,272.0497716781456,29454600
+2022-04-22 00:00:00-04:00,MSFT,266.1922607421875,273.6234514112398,275.0999957209801,265.5608578098642,29405800
+2022-04-25 00:00:00-04:00,MSFT,272.6909484863281,265.4734657946964,273.0697784310283,263.0255229577328,35678900
+2022-04-26 00:00:00-04:00,MSFT,262.4912414550781,269.56301966815096,270.39840795008814,262.27753265009284,46518400
+2022-04-27 00:00:00-04:00,MSFT,275.11944580078125,274.031484376404,282.6477831207664,271.17557081505095,63477700
+2022-04-28 00:00:00-04:00,MSFT,281.3460693359375,277.03305889616263,282.6574628531849,273.40973288749205,33646600
+2022-04-29 00:00:00-04:00,MSFT,269.58245849609375,280.3552626033105,281.58895747620693,268.5916428545901,37073900
+2022-05-02 00:00:00-04:00,MSFT,276.33367919921875,269.76701711906315,276.79023759197617,268.3196431194536,35151100
+2022-05-03 00:00:00-04:00,MSFT,273.72064208984375,275.8382835035389,276.0034342764999,272.137257942403,25978600
+2022-05-04 00:00:00-04:00,MSFT,281.68609619140625,274.5074483596638,282.5603487525896,268.81506842007445,33599300
+2022-05-05 00:00:00-04:00,MSFT,269.4173583984375,277.3731138499693,278.15994420058433,266.4934396605179,43260400
+2022-05-06 00:00:00-04:00,MSFT,266.8722839355469,266.9499827611978,271.2629938805999,263.51122424281493,37780300
+2022-05-09 00:00:00-04:00,MSFT,257.0125732421875,262.3358470968672,264.570051538234,255.7886314279648,47726000
+2022-05-10 00:00:00-04:00,MSFT,261.7919006347656,263.91926576103845,265.9203443367981,257.48861231420585,39336400
+2022-05-11 00:00:00-04:00,MSFT,253.09780883789062,258.08108673464193,263.59862182505924,251.88356099344725,48975900
+2022-05-12 00:00:00-04:00,MSFT,248.0465545654297,250.3196229634551,252.44698754969474,242.8689999994643,51033800
+2022-05-13 00:00:00-04:00,MSFT,253.65155029296875,249.98938892736297,255.5166483001496,248.04659209038286,34925100
+2022-05-16 00:00:00-04:00,MSFT,254.0206756591797,252.52471385764255,258.2171237637711,248.464275755339,32550900
+2022-05-17 00:00:00-04:00,MSFT,259.18853759765625,258.49882336445273,260.6553290764096,254.9532250048792,28828800
+2022-05-18 00:00:00-04:00,MSFT,247.3877410888672,256.0727937558595,256.6569961862694,246.11224780125326,31356000
+2022-05-19 00:00:00-04:00,MSFT,246.4724578857422,247.21243463588505,250.88315432611523,245.24565080755949,32692300
+2022-05-20 00:00:00-04:00,MSFT,245.90777587890625,250.4645014140494,251.73027831632496,239.94897637698514,39199300
+2022-05-23 00:00:00-04:00,MSFT,253.78469848632812,248.7606197148179,254.61231616422427,246.75486585339598,33175400
+2022-05-24 00:00:00-04:00,MSFT,252.7818145751953,251.09740039179286,254.44676623936746,246.8230151760362,29043900
+2022-05-25 00:00:00-04:00,MSFT,255.60546875,251.34085863423311,257.6112079836733,250.35745153995958,28547900
+2022-05-26 00:00:00-04:00,MSFT,258.8963928222656,255.36199947266203,260.0745140342106,254.5441279914447,25002100
+2022-05-27 00:00:00-04:00,MSFT,266.0430603027344,261.40845522519186,266.1404323228601,260.5126742393116,26910800
+2022-05-31 00:00:00-04:00,MSFT,264.7091369628906,265.3517566080413,267.53274712702495,261.846572049841,37827700
+2022-06-01 00:00:00-04:00,MSFT,265.24468994140625,267.9514657945236,270.37587169394226,262.9273724680771,25292200
+2022-06-02 00:00:00-04:00,MSFT,267.34771728515625,257.48456026300454,267.4158806591762,254.70962158107284,44008200
+2022-06-03 00:00:00-04:00,MSFT,262.9078674316406,263.19023737158795,266.2475464172639,261.34028787235826,28059000
+2022-06-06 00:00:00-04:00,MSFT,261.6712951660156,264.89410948472664,266.95826527285715,260.18159558580714,22400300
+2022-06-07 00:00:00-04:00,MSFT,265.32257080078125,259.6169327151611,265.9359818654596,258.9353582624585,22860700
+2022-06-08 00:00:00-04:00,MSFT,263.28759765625,264.5533447009521,265.8093753438602,262.5086512555536,17372300
+2022-06-09 00:00:00-04:00,MSFT,257.8156433105469,260.72687950108036,265.5270199603348,257.6598540218745,26439700
+2022-06-10 00:00:00-04:00,MSFT,246.32644653320312,253.71651344444265,253.71651344444265,245.87855603655115,31422800
+2022-06-13 00:00:00-04:00,MSFT,235.87904357910156,238.65398260797576,242.46099963563907,235.1682754046893,46135800
+2022-06-14 00:00:00-04:00,MSFT,238.05030822753906,237.4368972366241,239.26738409403188,235.14878866486436,28651500
+2022-06-15 00:00:00-04:00,MSFT,245.1288299560547,241.7697032729962,248.57559739959135,239.92948501310266,33111700
+2022-06-16 00:00:00-04:00,MSFT,238.5177001953125,239.50109230773435,240.90316631225872,236.61906450455473,33169200
+2022-06-17 00:00:00-04:00,MSFT,241.1270751953125,238.2547789970656,243.90201423414308,237.60242808712968,43084800
+2022-06-21 00:00:00-04:00,MSFT,247.05670166015625,243.6683513117265,248.0400937392602,242.938105697185,29928300
+2022-06-22 00:00:00-04:00,MSFT,246.4627685546875,245.2554237872834,250.39636659426804,243.7754551783502,25939900
+2022-06-23 00:00:00-04:00,MSFT,252.0418243408203,248.83850165297127,252.5384008649408,246.9495972945259,25861400
+2022-06-24 00:00:00-04:00,MSFT,260.64898681640625,254.91411090888582,260.92161062965107,254.82648500967505,33923200
+2022-06-27 00:00:00-04:00,MSFT,257.9129638671875,261.1454943923847,261.23312027844673,256.3453548909323,24615100
+2022-06-28 00:00:00-04:00,MSFT,249.72451782226562,257.0269733877671,259.87979223071875,249.5687285378828,27295500
+2022-06-29 00:00:00-04:00,MSFT,253.40493774414062,250.80525065798264,255.0698891848453,249.02344983315487,20069800
+2022-06-30 00:00:00-04:00,MSFT,250.0653076171875,250.2795141966665,252.69420384590512,246.2388275378218,31730900
+2022-07-01 00:00:00-04:00,MSFT,252.74282836914062,249.63687811044448,252.9278262770001,247.90374841711443,22837700
+2022-07-05 00:00:00-04:00,MSFT,255.9267578125,249.41296441387047,256.0533384759408,248.0303678034875,22941000
+2022-07-06 00:00:00-04:00,MSFT,259.1982421875,256.8030448567487,260.93135728272176,255.4885967886615,23824400
+2022-07-07 00:00:00-04:00,MSFT,261.3305358886719,258.1369298596105,261.9731555407947,258.03955784314934,20859900
+2022-07-08 00:00:00-04:00,MSFT,260.6100769042969,257.8156749093339,261.03849007221163,256.35518357701693,19658800
+2022-07-11 00:00:00-04:00,MSFT,257.54302978515625,258.652987654912,259.50981391999767,255.2743834632221,19455200
+2022-07-12 00:00:00-04:00,MSFT,246.98854064941406,258.8769459056364,258.93536317826056,245.40146874432753,35868500
+2022-07-13 00:00:00-04:00,MSFT,246.06356811523438,243.60020738417253,246.8717083934276,241.57499105873987,29497400
+2022-07-14 00:00:00-04:00,MSFT,247.3877410888672,243.97019698455844,248.4198191732911,239.46214266727682,25102800
+2022-07-15 00:00:00-04:00,MSFT,249.9581756591797,248.9845149608678,253.51203126526482,248.05954026884817,29774100
+2022-07-18 00:00:00-04:00,MSFT,247.55323791503906,252.90837187190323,253.9696584904297,246.6282632029574,20975000
+2022-07-19 00:00:00-04:00,MSFT,252.6941680908203,250.79551778164452,252.87916600663817,246.99824687706032,25012600
+2022-07-20 00:00:00-04:00,MSFT,255.36204528808594,253.0544736031829,257.89356968724485,252.09055877626747,22788300
+2022-07-21 00:00:00-04:00,MSFT,257.8643493652344,252.94737370240864,257.91305023853096,250.26006010817883,22404700
+2022-07-22 00:00:00-04:00,MSFT,253.50230407714844,258.2537733938726,258.34139929761113,252.24630307646098,21881300
+2022-07-25 00:00:00-04:00,MSFT,252.01263427734375,254.1254914759352,254.61232191937572,250.04584998280214,21056000
+2022-07-26 00:00:00-04:00,MSFT,245.26513671875,253.01546796056851,253.0349601923591,242.99652024774517,39348000
+2022-07-27 00:00:00-04:00,MSFT,261.66162109375,254.2812845363284,262.9371144972868,252.0321302315407,45994000
+2022-07-28 00:00:00-04:00,MSFT,269.1296081542969,262.64502310982516,270.5219360852605,260.8145358961352,33459300
+2022-07-29 00:00:00-04:00,MSFT,273.3455505371094,270.3856428060759,274.5723727749365,269.3438185156599,32152800
+2022-08-01 00:00:00-04:00,MSFT,270.6874694824219,270.50247153899136,273.87132984806976,268.5746123087126,21539600
+2022-08-02 00:00:00-04:00,MSFT,267.5814514160156,268.73036395670016,270.57059701596864,265.20571683581875,22754200
+2022-08-03 00:00:00-04:00,MSFT,275.02996826171875,269.4703733954384,276.0328377004394,269.3243005039463,23518900
+2022-08-04 00:00:00-04:00,MSFT,276.1788635253906,274.3775852099381,276.324906693937,272.7905431600439,18098700
+2022-08-05 00:00:00-04:00,MSFT,275.4584045410156,271.7974301050084,276.1789040875086,271.33980830050746,16774600
+2022-08-08 00:00:00-04:00,MSFT,272.93658447265625,276.56831999880745,278.38909053353035,271.96292373727755,18739200
+2022-08-09 00:00:00-04:00,MSFT,274.8644104003906,272.27449902360144,275.6238645762856,270.29793922937904,23405200
+2022-08-10 00:00:00-04:00,MSFT,281.5437927246094,280.5798779306673,282.1766663743065,279.3822643126082,24687800
+2022-08-11 00:00:00-04:00,MSFT,279.4600524902344,283.18918919825387,283.539692748857,278.9635057935466,20065900
+2022-08-12 00:00:00-04:00,MSFT,284.2213134765625,280.8816642309204,284.2213134765625,279.38221835406904,22619700
+2022-08-15 00:00:00-04:00,MSFT,285.7402648925781,283.3353212862368,286.4315558102243,282.46874882450317,18085700
+2022-08-16 00:00:00-04:00,MSFT,285.000244140625,284.29920717683063,286.29522964293864,282.77058230494487,18102900
+2022-08-17 00:00:00-04:00,MSFT,284.24896240234375,282.7072961690795,286.2296881753284,282.44386044524725,18253400
+2022-08-18 00:00:00-04:00,MSFT,283.1268615722656,283.146365402589,284.8246178924502,282.0632923944146,17186200
+2022-08-19 00:00:00-04:00,MSFT,279.20440673828125,281.88765725342205,282.22916781980774,278.6287311100717,20570000
+2022-08-22 00:00:00-04:00,MSFT,271.0082702636719,275.23315656867504,275.6039377243286,270.4911359615329,25061100
+2022-08-23 00:00:00-04:00,MSFT,269.7301330566406,269.7301330566406,272.0913771117212,268.71536804172104,17527400
+2022-08-24 00:00:00-04:00,MSFT,269.09588623046875,268.7251050290327,270.5009361638899,268.4323689230805,18137000
+2022-08-25 00:00:00-04:00,MSFT,272.0815734863281,270.5984488790476,272.24743045835174,267.85665744816947,16583400
+2022-08-26 00:00:00-04:00,MSFT,261.5827331542969,272.3059668523703,273.5353928018484,261.4754174421791,27549300
+2022-08-29 00:00:00-04:00,MSFT,258.792236328125,259.39718266241346,260.90954849813465,257.4457275056932,20338500
+2022-08-30 00:00:00-04:00,MSFT,256.5870666503906,260.1972703784425,260.5680218228097,254.33313846551115,22767100
+2022-08-31 00:00:00-04:00,MSFT,255.12347412109375,258.94833907545143,260.62656181274116,254.98685797633354,24791800
+2022-09-01 00:00:00-04:00,MSFT,254.07945251464844,252.5865905280757,254.55757927077485,249.21058148346305,23263400
+2022-09-02 00:00:00-04:00,MSFT,249.84478759765625,255.3479051299607,258.314095365784,248.29338440657236,22855400
+2022-09-06 00:00:00-04:00,MSFT,247.10299682617188,249.98140494870378,251.57181580911544,245.82479614477606,21328200
+2022-09-07 00:00:00-04:00,MSFT,251.8255157470703,248.51780000142463,252.54754459384247,247.0737274194597,24126700
+2022-09-08 00:00:00-04:00,MSFT,252.2450714111328,251.25960684988422,254.1087145745975,248.60561187747734,20319900
+2022-09-09 00:00:00-04:00,MSFT,258.0408630371094,254.17699082314724,258.79219220151697,253.97209640414405,22084700
+2022-09-12 00:00:00-04:00,MSFT,260.1777038574219,259.32882578827446,260.9583036393322,258.7238795678171,18747700
+2022-09-13 00:00:00-04:00,MSFT,245.8735809326172,252.55730545197812,254.07943798746075,245.48328099504454,33353300
+2022-09-14 00:00:00-04:00,MSFT,246.0979766845703,247.37617725181852,248.0591834837352,243.79525932523745,23913000
+2022-09-15 00:00:00-04:00,MSFT,239.42401123046875,243.7074542260417,245.29787987720312,238.09702127641052,31530900
+2022-09-16 00:00:00-04:00,MSFT,238.79953002929688,238.33117015607925,239.34593499296545,236.1845728466304,39791800
+2022-09-19 00:00:00-04:00,MSFT,238.5849151611328,236.58467061820082,239.18986150437627,235.0039966821536,26826900
+2022-09-20 00:00:00-04:00,MSFT,236.5651397705078,236.19437342837568,237.59940858371246,233.82334775742964,26660300
+2022-09-21 00:00:00-04:00,MSFT,233.15008544921875,238.3409629469102,241.64867860903064,233.10129609605303,28625600
+2022-09-22 00:00:00-04:00,MSFT,235.13079833984375,232.09628535405986,237.9408981793507,231.8035790277941,31061200
+2022-09-23 00:00:00-04:00,MSFT,232.1450958251953,233.72576968451835,235.27718779697258,229.4911157105166,34176000
+2022-09-26 00:00:00-04:00,MSFT,231.68649291992188,231.29620787356728,235.58940293714832,231.14983981486918,27694200
+2022-09-27 00:00:00-04:00,MSFT,230.67173767089844,234.15507704083888,235.9309082051213,228.80809460642703,27018700
+2022-09-28 00:00:00-04:00,MSFT,235.2186279296875,231.06201938613802,236.4480391799153,229.03250446546224,29029700
+2022-09-29 00:00:00-04:00,MSFT,231.73529052734375,233.0915512111038,234.12582002036274,228.72029600486158,27484200
+2022-09-30 00:00:00-04:00,MSFT,227.24691772460938,232.50608809787929,234.70147486593402,227.0810458443,35694800
+2022-10-03 00:00:00-04:00,MSFT,234.8966522216797,229.6960226716163,235.7455304131457,228.96422702009855,28880400
+2022-10-04 00:00:00-04:00,MSFT,242.8390655517578,239.14104998029651,244.2831380864936,239.03371935950005,34888400
+2022-10-05 00:00:00-04:00,MSFT,243.15127563476562,240.0191988826096,244.49778426938553,238.17507461226543,20347100
+2022-10-06 00:00:00-04:00,MSFT,240.79978942871094,241.91211821206613,244.2636251213658,240.10703122323224,20239900
+2022-10-07 00:00:00-04:00,MSFT,228.55442810058594,235.0527623090089,235.46258098438113,227.5103924691174,37769600
+2022-10-10 00:00:00-04:00,MSFT,223.68551635742188,227.39328361932908,228.86662669875534,221.2266790317585,29743600
+2022-10-11 00:00:00-04:00,MSFT,219.93870544433594,222.0950545494162,223.50010431497287,218.67025691218518,30474000
+2022-10-12 00:00:00-04:00,MSFT,220.27047729492188,219.92896672359288,222.32926286096713,218.52393166705397,21903900
+2022-10-13 00:00:00-04:00,MSFT,228.55442810058594,214.5137091638505,230.36928195046792,213.81118413238516,42551800
+2022-10-14 00:00:00-04:00,MSFT,223.0122833251953,229.82285736013569,231.48160608266116,222.79762207612544,30198600
+2022-10-17 00:00:00-04:00,MSFT,231.76454162597656,230.09605601233935,233.15983963119882,229.43255359972767,28142300
+2022-10-18 00:00:00-04:00,MSFT,232.7110137939453,237.33596760402114,238.0092070873405,229.65698188845562,26329600
+2022-10-19 00:00:00-04:00,MSFT,230.74000549316406,231.28641044106905,233.79403694149804,228.60316015956414,19985700
+2022-10-20 00:00:00-04:00,MSFT,230.41802978515625,230.0472634808189,235.4527869659191,229.16909984877745,21811000
+2022-10-21 00:00:00-04:00,MSFT,236.2431182861328,229.04226004699913,237.1017631804631,228.80808010624938,26299700
+2022-10-24 00:00:00-04:00,MSFT,241.2486114501953,237.84331729780146,241.8242870711329,235.4430361139109,24911200
+2022-10-25 00:00:00-04:00,MSFT,244.57586669921875,241.25838415797844,244.94663303718434,239.86310093391776,34775500
+2022-10-26 00:00:00-04:00,MSFT,225.70526123046875,225.55889319265998,232.51583406978065,224.4758352219146,82543200
+2022-10-27 00:00:00-04:00,MSFT,221.24620056152344,225.4320647952228,228.0177514856638,220.2997437384998,40424600
+2022-10-28 00:00:00-04:00,MSFT,230.14483642578125,220.7485908978084,230.85712820733676,220.5632002940726,40647700
+2022-10-31 00:00:00-04:00,MSFT,226.49566650390625,228.0860924657461,229.21794012468652,225.5394426773415,28357300
+2022-11-01 00:00:00-04:00,MSFT,222.6317596435547,228.9056957108875,230.01802455406033,221.81215205141078,30592300
+2022-11-02 00:00:00-04:00,MSFT,214.75762939453125,223.8904394193755,225.68577445191593,214.69907323807044,38407000
+2022-11-03 00:00:00-04:00,MSFT,209.04962158203125,214.74786673711404,215.06010669058617,208.78617098234167,36633900
+2022-11-04 00:00:00-04:00,MSFT,216.01629638671875,212.26950660697912,216.21143889616826,208.24949944790723,36789100
+2022-11-07 00:00:00-05:00,MSFT,222.33905029296875,216.6017819524593,222.86595155070682,215.90900878422502,33498000
+2022-11-08 00:00:00-05:00,MSFT,223.31475830078125,223.1488864048599,226.02727968287536,220.35830503261087,28192500
+2022-11-09 00:00:00-05:00,MSFT,219.0605926513672,221.85117411328872,223.08060038720865,218.88496883419077,27852900
+2022-11-10 00:00:00-05:00,MSFT,237.08224487304688,229.71549985788832,237.42375542617816,229.29594421279108,46268000
+2022-11-11 00:00:00-05:00,MSFT,241.1120147705078,237.0920223740199,241.97065970506623,236.05773875356564,34620200
+2022-11-14 00:00:00-05:00,MSFT,235.68699645996094,236.11631897099343,237.9897141104271,233.40379752956565,31123300
+2022-11-15 00:00:00-05:00,MSFT,236.09677124023438,239.69720789721472,241.00467910130482,234.203857613324,31390100
+2022-11-16 00:00:00-05:00,MSFT,236.52728271484375,237.56446612877613,238.55273762838763,235.2454800077999,24093300
+2022-11-17 00:00:00-05:00,MSFT,236.47837829589844,232.6623229336254,238.01459476890207,232.51555731599112,23123500
+2022-11-18 00:00:00-05:00,MSFT,236.0282745361328,238.26898078474412,238.49404129362665,233.8854070506041,27613500
+2022-11-21 00:00:00-05:00,MSFT,236.84042358398438,236.23375753060137,239.4040292254599,235.99893254382687,26394700
+2022-11-22 00:00:00-05:00,MSFT,239.7562713623047,238.34726178052222,240.03024378872047,235.5292575473347,19665700
+2022-11-23 00:00:00-05:00,MSFT,242.25140380859375,239.83456376214852,242.93633491013367,239.0126464403006,19508500
+2022-11-25 00:00:00-05:00,MSFT,242.16334533691406,241.9872116642194,243.34729447460518,241.4196930550139,9200800
+2022-11-28 00:00:00-05:00,MSFT,236.55661010742188,240.78363819923268,241.34136236307222,235.61728048504736,24778200
+2022-11-29 00:00:00-05:00,MSFT,235.15744018554688,236.20440308326351,237.56448586876186,233.08307318531638,17956300
+2022-11-30 00:00:00-05:00,MSFT,249.64866638183594,235.39226167449928,249.83457943435548,234.6975363093542,47594200
+2022-12-01 00:00:00-05:00,MSFT,249.2083740234375,248.4060155091771,250.60758932902792,245.519510598115,26041500
+2022-12-02 00:00:00-05:00,MSFT,249.53126525878906,244.44318669201743,250.54887499999236,244.31597987547545,21528500
+2022-12-05 00:00:00-05:00,MSFT,244.8150177001953,246.5860592259716,248.35711568212665,242.72107687347514,23435300
+2022-12-06 00:00:00-05:00,MSFT,239.8443603515625,245.42169312336642,246.4393029856838,238.53320430172184,22463700
+2022-12-07 00:00:00-05:00,MSFT,239.11050415039062,239.56061029870315,240.8619869599087,236.99700443112582,20481500
+2022-12-08 00:00:00-05:00,MSFT,242.0752716064453,239.570372173959,243.38644250064408,237.82868382073406,22611800
+2022-12-09 00:00:00-05:00,MSFT,240.13787841796875,239.43337362256503,242.96567699688347,238.905002491201,20609700
+2022-12-12 00:00:00-05:00,MSFT,247.07528686523438,242.12419433216994,247.10463998852305,241.8502218945569,30665100
+2022-12-13 00:00:00-05:00,MSFT,251.39036560058594,256.05769091346986,258.2397057346081,247.62322255472307,42196900
+2022-12-14 00:00:00-05:00,MSFT,251.68392944335938,251.5958700706499,256.93834770699095,248.83655694939137,35410900
+2022-12-15 00:00:00-05:00,MSFT,243.65061950683594,248.25925401561503,248.728918924476,242.01656425839232,35560400
+2022-12-16 00:00:00-05:00,MSFT,239.42361450195312,243.20053750203124,244.46276665797367,238.26900351655553,86102000
+2022-12-19 00:00:00-05:00,MSFT,235.27487182617188,239.5899604496875,239.9324334885237,233.57233082152595,29696400
+2022-12-20 00:00:00-05:00,MSFT,236.59580993652344,234.24745549988003,237.68192031750615,233.28855194336597,25150800
+2022-12-21 00:00:00-05:00,MSFT,239.169189453125,236.48817131663884,240.33357978118056,234.94217545446557,23690600
+2022-12-22 00:00:00-05:00,MSFT,233.0635223388672,236.0674400389706,236.78173925420134,228.83649302112826,28651700
+2022-12-23 00:00:00-05:00,MSFT,233.59190368652344,231.02829769638342,233.72888992423213,228.90500354670849,21207000
+2022-12-27 00:00:00-05:00,MSFT,231.8599853515625,233.56252628177612,233.78757187810967,230.75430123545564,16688600
+2022-12-28 00:00:00-05:00,MSFT,229.4822540283203,231.7914607924466,234.5605530300066,229.1300016429323,17457100
+2022-12-29 00:00:00-05:00,MSFT,235.82281494140625,230.57817587734075,236.7132328912707,230.57817587734075,19770700
+2022-12-30 00:00:00-05:00,MSFT,234.65841674804688,233.0830678086328,234.7954029631969,231.56642511422905,21938500
+2023-01-03 00:00:00-05:00,MSFT,234.423583984375,237.84825439790933,240.46078689316013,232.290495791577,25740000
+2023-01-04 00:00:00-05:00,MSFT,224.16912841796875,227.28067869083657,227.85797664505387,221.09671066302377,50623400
+2023-01-05 00:00:00-05:00,MSFT,217.52528381347656,222.31003716133554,222.6525101847704,216.9871183182412,39585600
+2023-01-06 00:00:00-05:00,MSFT,220.0888671875,218.20041337731763,220.90100504687248,214.6289776058487,43613600
+2023-01-09 00:00:00-05:00,MSFT,222.2317657470703,221.576187729577,226.26310248726838,221.5370552058609,27369800
+2023-01-10 00:00:00-05:00,MSFT,223.92453002929688,222.85797845401495,226.33157576127422,222.43724039296023,27033900
+2023-01-11 00:00:00-05:00,MSFT,230.69557189941406,226.311983326322,230.87169062751605,226.13586459822005,28669300
+2023-01-12 00:00:00-05:00,MSFT,233.37660217285156,230.1965511287431,234.73668494527053,228.53314279943885,27269500
+2023-01-13 00:00:00-05:00,MSFT,234.08111572265625,231.89911556681622,234.21810194476328,229.86388103095572,21333300
+2023-01-17 00:00:00-05:00,MSFT,235.17701721191406,232.84823653758127,235.72496209284455,231.9871717644744,29831300
+2023-01-18 00:00:00-05:00,MSFT,230.7347412109375,236.370780294962,237.16334455855807,230.45098934917795,30028700
+2023-01-19 00:00:00-05:00,MSFT,226.93821716308594,228.74840601373435,230.4509617716894,225.71512062356072,28623000
+2023-01-20 00:00:00-05:00,MSFT,235.04978942871094,229.80515114547578,235.55860174293485,229.46267816024536,35389800
+2023-01-23 00:00:00-05:00,MSFT,237.35897827148438,235.91083633446067,239.89323039386977,234.49203258582432,31934000
+2023-01-24 00:00:00-05:00,MSFT,236.8306427001953,237.28074883436128,238.69953795471773,235.2650879547733,40234400
+2023-01-25 00:00:00-05:00,MSFT,235.431396484375,229.43332655230378,238.06350250540547,225.93037643234288,66526600
+2023-01-26 00:00:00-05:00,MSFT,242.66233825683594,238.4059565934867,242.9656637907967,236.79147523449313,33454500
+2023-01-27 00:00:00-05:00,MSFT,242.8188934326172,243.63103125978355,244.4529484835267,241.51751702983563,26498900
+2023-01-30 00:00:00-05:00,MSFT,237.48622131347656,239.24746842953175,240.31401998539118,236.98718835759996,25867400
+2023-01-31 00:00:00-05:00,MSFT,242.47642517089844,238.2102641113915,242.61341137751842,237.72102552626626,26541100
+2023-02-01 00:00:00-05:00,MSFT,247.3101348876953,242.66236776319857,249.6878275342772,240.18682141552847,31259900
+2023-02-02 00:00:00-05:00,MSFT,258.9050598144531,253.24946308292516,258.99311917464655,251.7132467911275,39940400
+2023-02-03 00:00:00-05:00,MSFT,252.7895965576172,253.95398684195544,258.51369428484844,251.5665000287539,29077300
+2023-02-06 00:00:00-05:00,MSFT,251.24359130859375,251.8991842011105,252.74066029817823,249.29643114757204,22518000
+2023-02-07 00:00:00-05:00,MSFT,261.8013916015625,254.92269717724312,262.985340807931,254.48237043515354,50841400
+2023-02-08 00:00:00-05:00,MSFT,260.9892578125,267.3200070611244,270.8033838180028,260.4804305117884,54686000
+2023-02-09 00:00:00-05:00,MSFT,257.9461669921875,267.9070581968134,268.0832067953903,257.1438084833281,42375100
+2023-02-10 00:00:00-05:00,MSFT,257.4374084472656,255.90119177142458,258.4060915123102,255.04992121599022,25818500
+2023-02-13 00:00:00-05:00,MSFT,265.48046875,261.879679445157,268.68987310618746,261.4002052618533,44630900
+2023-02-14 00:00:00-05:00,MSFT,266.3122253417969,266.80146407531464,269.0519503051914,263.48441112889816,37047900
+2023-02-15 00:00:00-05:00,MSFT,264.1835632324219,263.20263513184307,265.566675446504,261.10343462754037,28922400
+2023-02-16 00:00:00-05:00,MSFT,257.1502990722656,258.9846298555741,261.6527555228092,256.90506704379015,29603600
+2023-02-17 00:00:00-05:00,MSFT,253.13827514648438,254.4429261393681,255.12955777223888,251.11756587840034,30000100
+2023-02-21 00:00:00-05:00,MSFT,247.85110473632812,249.62658222759543,250.61732920198398,246.79170057721154,28397400
+2023-02-22 00:00:00-05:00,MSFT,246.71322631835938,249.24402266661136,249.48925469685545,245.5655422129501,22491100
+2023-02-23 00:00:00-05:00,MSFT,249.9110565185547,250.68598313263473,251.94156990467263,245.70286658270774,29219100
+2023-02-24 00:00:00-05:00,MSFT,244.46688842773438,245.19278056900376,246.21293914937976,243.3682538076719,24990900
+2023-02-27 00:00:00-05:00,MSFT,245.3889617919922,247.6450992749113,247.9982339676097,244.63364301109786,21190000
+2023-02-28 00:00:00-05:00,MSFT,244.66305541992188,244.3197396069621,246.69358352674163,243.9862127176486,22491000
+2023-03-01 00:00:00-05:00,MSFT,241.57315063476562,245.9775079191277,246.14426388843702,241.10229440260224,27565300
+2023-03-02 00:00:00-05:00,MSFT,246.32083129882812,241.84780200241096,246.60529383372395,240.92572728524587,24808200
+2023-03-03 00:00:00-05:00,MSFT,250.42111206054688,247.38024412553207,250.744820108994,246.5954987021246,30760100
+2023-03-06 00:00:00-05:00,MSFT,251.97096252441406,251.53935182335243,255.15897842261484,251.0979372310023,24109800
+2023-03-07 00:00:00-05:00,MSFT,249.30284118652344,251.41183036535284,252.77533463239405,248.5573413069621,21473200
+2023-03-08 00:00:00-05:00,MSFT,248.86141967773438,249.19493159082262,249.68539556928397,246.02653848093868,17340200
+2023-03-09 00:00:00-05:00,MSFT,247.50778198242188,250.94103028534124,254.60969174965638,246.78188980997717,26653400
+2023-03-10 00:00:00-05:00,MSFT,243.84889221191406,246.29140836322506,247.9687868907418,242.87778305422765,28333900
+2023-03-13 00:00:00-04:00,MSFT,249.07725524902344,242.68160000285428,252.99116366046172,241.0434519121512,33339700
+2023-03-14 00:00:00-04:00,MSFT,255.81619262695312,251.85323557231487,256.0908512385294,250.98021034956767,33620300
+2023-03-15 00:00:00-04:00,MSFT,260.3775939941406,255.0217341944647,261.39776774402554,254.26640029214667,46028000
+2023-03-16 00:00:00-04:00,MSFT,270.9323425292969,260.15192277848104,271.28546226233277,258.25873880453594,54768800
+2023-03-17 00:00:00-04:00,MSFT,274.1007385253906,272.95306938413273,277.926352222168,271.05006642858564,69527400
+2023-03-20 00:00:00-04:00,MSFT,267.0380554199219,271.6974636851933,272.1879277131166,264.70344185731915,43466600
+2023-03-21 00:00:00-04:00,MSFT,268.5584716796875,269.6374984870352,269.7552050595554,264.3797087419352,34558700
+2023-03-22 00:00:00-04:00,MSFT,267.0968322753906,268.18564773673916,275.6799503078839,266.9889146536442,34873300
+2023-03-23 00:00:00-04:00,MSFT,272.3645324707031,272.63919117418845,275.6996824231829,269.9514574375427,36610900
+2023-03-24 00:00:00-04:00,MSFT,275.218994140625,271.9524869231275,275.27784742962956,270.02987629936445,28172000
+2023-03-27 00:00:00-04:00,MSFT,271.10888671875,275.1503053082786,276.09198781080295,270.26527306825443,26840200
+2023-03-28 00:00:00-04:00,MSFT,269.9808654785156,270.53018284762516,270.87351368720647,266.86149121075977,21878600
+2023-03-29 00:00:00-04:00,MSFT,275.1601257324219,273.63966935521813,275.778115168562,273.1001709238038,25087000
+2023-03-30 00:00:00-04:00,MSFT,278.6325988769531,278.80918867585996,279.034782967191,276.1116365553152,25053400
+2023-03-31 00:00:00-04:00,MSFT,282.80157470703125,278.31875579612426,283.75307621343984,277.6026674672018,32766000
+2023-04-03 00:00:00-04:00,MSFT,281.7519836425781,281.0555031510767,282.77212729380244,278.5345407324913,24883300
+2023-04-04 00:00:00-04:00,MSFT,281.7029113769531,281.7519757409846,284.9105652724409,280.22173037151373,25824300
+2023-04-05 00:00:00-04:00,MSFT,278.9170837402344,280.3982947048252,281.67348922118816,277.52418264519775,22064800
+2023-04-06 00:00:00-04:00,MSFT,286.03863525390625,277.8086342608768,286.5094615754292,276.65114630640034,29770300
+2023-04-10 00:00:00-04:00,MSFT,283.87078857421875,283.69419877058414,284.0767750869852,279.280022455151,23103000
+2023-04-11 00:00:00-04:00,MSFT,277.4358825683594,280.30020580456596,280.5258300453537,276.2686056649449,27276600
+2023-04-12 00:00:00-04:00,MSFT,278.0833435058594,279.35856820820896,281.5362301479826,276.5825244619312,27403400
+2023-04-13 00:00:00-04:00,MSFT,284.3121643066406,278.18136438472453,284.3710175910473,277.7693913938778,24222700
+2023-04-14 00:00:00-04:00,MSFT,280.6827392578125,281.526322929585,282.9781070789799,278.27945379517104,20987900
+2023-04-17 00:00:00-04:00,MSFT,283.2919616699219,284.4004149714436,286.03857771367035,280.70232761583475,23836200
+2023-04-18 00:00:00-04:00,MSFT,282.8702087402344,286.0091903829201,286.1955691018291,281.53616100019883,20161800
+2023-04-19 00:00:00-04:00,MSFT,282.94866943359375,280.5355652058813,283.5372022349438,279.11323768855965,17150300
+2023-04-20 00:00:00-04:00,MSFT,280.6533203125,279.8097365276155,283.51764349522205,279.642965581356,23244400
+2023-04-21 00:00:00-04:00,MSFT,280.30999755859375,279.57430155150945,280.810250487239,277.6614799588713,21676400
+2023-04-24 00:00:00-04:00,MSFT,276.39605712890625,276.70996125679454,279.5154307545352,273.4042388617488,26611000
+2023-04-25 00:00:00-04:00,MSFT,270.167236328125,274.1792287517983,276.22936493295845,270.11817196073184,45772200
+2023-04-26 00:00:00-04:00,MSFT,289.7367248535156,291.0413759757721,293.85663480146826,287.14709026508365,64599200
+2023-04-27 00:00:00-04:00,MSFT,299.01629638671875,290.325287881764,299.3792649257392,289.6190184598168,46462600
+2023-04-28 00:00:00-04:00,MSFT,301.39996337890625,298.2119472041732,303.038096464785,297.525285592319,36469600
+2023-05-01 00:00:00-04:00,MSFT,299.7323913574219,301.11550358691363,302.7144211983591,299.33020723943775,21294100
+2023-05-02 00:00:00-04:00,MSFT,299.5852355957031,301.8904224714807,303.2833235211519,298.11384353910654,26404400
+2023-05-03 00:00:00-04:00,MSFT,298.5945129394531,300.7721745574302,302.7242119316147,298.29042761791334,22360800
+2023-05-04 00:00:00-04:00,MSFT,299.5852355957031,300.39939269537876,301.8904224714807,297.61356066048836,22519900
+2023-05-05 00:00:00-04:00,MSFT,304.7252502441406,299.889282816664,306.02008227407686,298.4669253683265,28197100
+2023-05-08 00:00:00-04:00,MSFT,302.763427734375,304.2152119824431,304.28388412845356,300.2522543951284,21318600
+2023-05-09 00:00:00-04:00,MSFT,301.1449279785156,302.1258560826802,304.1269577971299,300.4680851917981,21340800
+2023-05-10 00:00:00-04:00,MSFT,306.3536376953125,302.73401078657963,307.03048044641207,301.8021470979915,30078000
+2023-05-11 00:00:00-04:00,MSFT,304.19561767578125,304.1858287503453,305.1863646978888,300.41906820391165,31680200
+2023-05-12 00:00:00-04:00,MSFT,303.0773010253906,304.62715396932276,304.72525274855644,300.7525066417202,19774700
+2023-05-15 00:00:00-04:00,MSFT,303.5579528808594,303.2048331904154,303.9895635706543,301.72362241700347,16336500
+2023-05-16 00:00:00-04:00,MSFT,305.7945251464844,303.92094882910635,307.72695475671816,303.92094882910635,26730300
+2023-05-17 00:00:00-04:00,MSFT,308.68475341796875,307.0037079063203,309.10746737687026,305.4799275878983,24315000
+2023-05-18 00:00:00-04:00,MSFT,313.12823486328125,309.2057852767407,313.63945175242833,308.4094989697135,27276000
+2023-05-19 00:00:00-04:00,MSFT,312.9512634277344,311.37834159149793,313.35432671083794,311.0146096045722,27546700
+2023-05-22 00:00:00-04:00,MSFT,315.74322509765625,313.20691119388795,317.129360952399,312.6269020066113,24115700
+2023-05-23 00:00:00-04:00,MSFT,309.92340087890625,314.6126452216037,317.2571122621046,309.9135605550199,30797200
+2023-05-24 00:00:00-04:00,MSFT,308.53729248046875,309.4024010311534,311.14242845628706,307.3182622495086,23384900
+2023-05-25 00:00:00-04:00,MSFT,320.4029846191406,317.7683276646015,321.3663764150408,314.5831825416838,43301700
+2023-05-26 00:00:00-04:00,MSFT,327.2550048828125,318.5351269811533,327.75635143562505,318.3975124375742,36630600
+2023-05-30 00:00:00-04:00,MSFT,325.6033935546875,329.5553637104811,330.0567102220312,324.9250712145435,29503100
+2023-05-31 00:00:00-04:00,MSFT,322.8311767578125,326.6651533185743,330.2533617664541,321.78909235828155,45950600
+2023-06-01 00:00:00-04:00,MSFT,326.9501953125,320.41277005822946,327.8841260635335,319.2232608919035,26773900
+2023-06-02 00:00:00-04:00,MSFT,329.72247314453125,328.5919458978105,331.7869311608408,326.92071083675313,25873800
+2023-06-05 00:00:00-04:00,MSFT,330.2533264160156,329.54551312664034,332.82897116316303,328.99499501279143,21307100
+2023-06-06 00:00:00-04:00,MSFT,328.0315856933594,329.6536491257751,329.6929804213879,326.54716679509426,20396200
+2023-06-07 00:00:00-04:00,MSFT,317.9059753417969,326.03597374540885,328.8278959178741,317.04086678111935,40717100
+2023-06-08 00:00:00-04:00,MSFT,319.7541198730469,318.45645718009644,321.1107645064962,317.87644809786565,23277700
+2023-06-09 00:00:00-04:00,MSFT,321.2582702636719,319.488721765344,324.4040842590463,318.9185529165109,22529000
+2023-06-12 00:00:00-04:00,MSFT,326.2325439453125,323.0178783710778,326.47831201668896,319.65578795519957,24260300
+2023-06-13 00:00:00-04:00,MSFT,328.6313171386719,328.80826298989484,331.27578458558565,324.79734035721447,22951300
+2023-06-14 00:00:00-04:00,MSFT,331.629638671875,328.68042148204876,333.3008737465053,327.1763219152769,26003800
+2023-06-15 00:00:00-04:00,MSFT,342.2074890136719,331.76726551850345,343.9180252922513,331.492006462169,38899100
+2023-06-16 00:00:00-04:00,MSFT,336.5351257324219,345.37296607001366,345.5204209141478,336.1615834609438,46552000
+2023-06-20 00:00:00-04:00,MSFT,332.32763671875,333.5663176321454,336.28941757561955,330.17470560784415,26375400
+2023-06-21 00:00:00-04:00,MSFT,327.91363525390625,330.67606636446294,332.0130604612283,326.4488669428893,25117800
+2023-06-22 00:00:00-04:00,MSFT,333.9595031738281,328.4641322789384,334.36256644173795,327.69733703781395,23556800
+2023-06-23 00:00:00-04:00,MSFT,329.3489074707031,328.7000760810229,332.23914275155624,327.8055065902251,23146900
+2023-06-26 00:00:00-04:00,MSFT,323.03759765625,328.07092355992313,330.420451002799,322.9294440913957,21520600
+2023-06-27 00:00:00-04:00,MSFT,328.9065246582031,326.24237697831273,330.45976577699514,323.72571415230334,24354100
+2023-06-28 00:00:00-04:00,MSFT,330.1648864746094,328.99502786561385,332.2588355814836,328.1594102876184,20259500
+2023-06-29 00:00:00-04:00,MSFT,329.3784484863281,329.04420741679957,330.42050299750343,326.98958937114276,16997000
+2023-06-30 00:00:00-04:00,MSFT,334.77545166015625,332.03267152470943,336.92838241149826,331.4919937565217,26832800
+2023-07-03 00:00:00-04:00,MSFT,332.2685852050781,333.44828392332306,335.12932909598504,330.8726393895058,12508700
+2023-07-05 00:00:00-04:00,MSFT,332.4259338378906,329.417734623584,335.8666873183972,329.06384295177827,18172400
+2023-07-06 00:00:00-04:00,MSFT,335.4931335449219,331.5903346098022,337.18401940600376,329.8208161509684,28161200
+2023-07-07 00:00:00-04:00,MSFT,331.51165771484375,333.5761156416205,336.00430553625574,331.29538059868645,21214800
+2023-07-10 00:00:00-04:00,MSFT,326.2129211425781,328.9360510569214,329.5553915067683,322.04470351324625,32791400
+2023-07-11 00:00:00-04:00,MSFT,326.8420715332031,325.45593589359305,327.22545415637865,321.4646644778311,26698200
+2023-07-12 00:00:00-04:00,MSFT,331.4920654296875,330.90221591804897,335.86672013893883,329.98796567555513,29995300
+2023-07-13 00:00:00-04:00,MSFT,336.8595886230469,333.81205821506575,337.92129360338816,333.2811907244009,20567200
+2023-07-14 00:00:00-04:00,MSFT,339.39593505859375,341.70616139811665,345.48115613970265,338.48168484795,28352700
+2023-07-17 00:00:00-04:00,MSFT,339.87762451171875,339.82845289215857,341.116275309023,336.40738021266617,20363900
+2023-07-18 00:00:00-04:00,MSFT,353.4046936035156,339.97592078654986,360.57129992405726,336.3779021410324,64738600
+2023-07-19 00:00:00-04:00,MSFT,349.0693359375,355.6264420712178,356.3244150776322,346.4740403920073,39732900
+2023-07-20 00:00:00-04:00,MSFT,340.9982604980469,347.58485645640144,351.91036827934334,339.5236521492496,33778400
+2023-07-21 00:00:00-04:00,MSFT,337.9508056640625,343.2397402503529,344.3702675687518,334.077497807225,69405400
+2023-07-24 00:00:00-04:00,MSFT,339.26812744140625,339.99562147356863,341.04751622203986,336.5155365118462,26678100
+2023-07-25 00:00:00-04:00,MSFT,345.0387878417969,341.23427216529524,345.933387393559,339.2288259183692,41637700
+2023-07-26 00:00:00-04:00,MSFT,332.0523376464844,335.66022637997355,338.8355608783581,327.47121688450346,58383700
+2023-07-27 00:00:00-04:00,MSFT,325.1217041015625,334.71650028968384,335.55208782574067,323.47995999932067,39635300
+2023-07-28 00:00:00-04:00,MSFT,332.6422424316406,328.02181960713494,334.25449575832243,327.53028334914546,28484900
+2023-07-31 00:00:00-04:00,MSFT,330.2336730957031,331.2167454340434,331.9835406579094,327.71698030864405,25446000
+2023-08-01 00:00:00-04:00,MSFT,330.64654541015625,329.5160182255947,332.8093165466115,328.0512500473967,18311900
+2023-08-02 00:00:00-04:00,MSFT,321.9562072753906,327.9824458178332,327.9824458178332,320.8354903518812,27761300
+2023-08-03 00:00:00-04:00,MSFT,321.13043212890625,320.4816007481319,324.2959264406298,320.4324591287807,18253700
+2023-08-04 00:00:00-04:00,MSFT,322.2314453125,326.2620478429963,329.4668732210619,321.7005778570137,23741500
+2023-08-07 00:00:00-04:00,MSFT,324.5220642089844,322.8115275768934,325.50513675634573,321.9759099114376,17741500
+2023-08-08 00:00:00-04:00,MSFT,320.53070068359375,321.42530004676183,323.18500780512477,317.53234226936974,22327600
+2023-08-09 00:00:00-04:00,MSFT,316.77545166015625,320.9436693175295,321.5728200955336,315.6154033490083,22373300
+2023-08-10 00:00:00-04:00,MSFT,317.463623046875,320.5013137379754,322.7034167316394,315.74324602110335,20113700
+2023-08-11 00:00:00-04:00,MSFT,315.57611083984375,314.83880646948256,316.9524063309863,313.8065623503819,24355500
+2023-08-14 00:00:00-04:00,MSFT,318.5547790527344,315.94964327343246,318.5744296997712,314.66179086831823,18836100
+2023-08-15 00:00:00-04:00,MSFT,316.41168212890625,317.53239911449145,319.5870169204076,315.4679409838277,16966300
+2023-08-16 00:00:00-04:00,MSFT,315.6432800292969,316.03733554703456,319.603617653509,315.05218172043595,20698900
+2023-08-17 00:00:00-04:00,MSFT,312.175537109375,315.78120358070635,317.0914448901851,311.51547084312125,21257200
+2023-08-18 00:00:00-04:00,MSFT,311.7814636230469,309.8209872544114,313.6532496991234,306.9246328799907,24755000
+2023-08-21 00:00:00-04:00,MSFT,317.1012878417969,313.20991857735174,317.97805902911256,312.3331473900361,24040000
+2023-08-22 00:00:00-04:00,MSFT,317.6726379394531,320.6675134570826,321.2388893463818,316.68748428827934,16084600
+2023-08-23 00:00:00-04:00,MSFT,322.1452941894531,319.012512305478,324.31264458594995,318.6578413021839,21166400
+2023-08-24 00:00:00-04:00,MSFT,315.21966552734375,327.9084513999614,328.0365262054767,315.20980436860924,23281400
+2023-08-25 00:00:00-04:00,MSFT,318.18499755859375,316.697405641925,320.5296384398639,314.06703166493907,21684100
+2023-08-28 00:00:00-04:00,MSFT,318.8943176269531,320.8252107812668,321.30792655371766,316.94370215408395,14808500
+2023-08-29 00:00:00-04:00,MSFT,323.53436279296875,317.1013096869728,324.09590767397725,317.1013096869728,19284600
+2023-08-30 00:00:00-04:00,MSFT,323.90875244140625,323.7905387861943,324.9135985752183,321.6034959712418,15222100
+2023-08-31 00:00:00-04:00,MSFT,322.89404296875,324.3126669507392,325.99727165516003,321.92858135018474,26411000
+2023-09-01 00:00:00-04:00,MSFT,323.7806701660156,326.3913218734916,327.06121928059684,321.9285761050108,14942000
+2023-09-05 00:00:00-04:00,MSFT,328.5980224609375,324.1155849082222,329.8787403792181,323.78063623976607,18553900
+2023-09-06 00:00:00-04:00,MSFT,327.9380187988281,328.4305957244297,329.4945486553449,325.2780913747757,17535800
+2023-09-07 00:00:00-04:00,MSFT,325.0120849609375,326.37160197842854,328.1350055862109,324.14514483010225,18381000
+2023-09-08 00:00:00-04:00,MSFT,329.307373046875,325.1894370889437,331.1693282906992,324.5687853410023,19530100
+2023-09-11 00:00:00-04:00,MSFT,332.9228515625,332.23323193058377,333.3957361727716,330.4501060970783,16583300
+2023-09-12 00:00:00-04:00,MSFT,326.84442138671875,330.83431177810604,331.7899120379959,326.55874846963604,17565500
+2023-09-13 00:00:00-04:00,MSFT,331.07073974609375,326.3912598162644,331.84901956301076,326.2533539360852,16544400
+2023-09-14 00:00:00-04:00,MSFT,333.67156982421875,334.1148709499955,335.7994753569571,331.5731876353605,20267000
+2023-09-15 00:00:00-04:00,MSFT,325.3175048828125,331.9180476900879,332.39090229583263,324.75595997398113,37679800
+2023-09-18 00:00:00-04:00,MSFT,324.1747131347656,322.93340970271976,325.4948156439136,321.5147857988126,16834200
+2023-09-19 00:00:00-04:00,MSFT,323.7707824707031,321.32762034749874,324.49981670881084,319.69226147159173,16505900
+2023-09-20 00:00:00-04:00,MSFT,316.0077209472656,324.61798416842623,324.6967832309126,315.7516014458076,21436500
+2023-09-21 00:00:00-04:00,MSFT,314.7861633300781,314.520182651958,320.5197651300431,310.32341823236436,35560400
+2023-09-22 00:00:00-04:00,MSFT,312.3036193847656,316.54962990690495,316.6777047127133,311.45637147338414,21447900
+2023-09-25 00:00:00-04:00,MSFT,312.82574462890625,311.88983649741465,312.9538194326375,310.3234455703718,17836000
+2023-09-26 00:00:00-04:00,MSFT,307.50592041015625,310.4515206404709,311.190385987701,305.41736910779923,26297600
+2023-09-27 00:00:00-04:00,MSFT,308.1462707519531,307.6635249378913,309.6338325713444,305.0922879071992,19410100
+2023-09-28 00:00:00-04:00,MSFT,308.9836120605469,306.3729307786209,310.796291208955,304.8558157704613,19683600
+2023-09-29 00:00:00-04:00,MSFT,311.0622863769531,313.03259381243663,314.7270594095326,310.303728837514,24147300
+2023-10-02 00:00:00-04:00,MSFT,317.0224609375,311.5844231256774,317.1111512307064,310.50074800072014,20570000
+2023-10-03 00:00:00-04:00,MSFT,308.7373962402344,316.06691362272,316.61862746801495,306.58973788163564,21033500
+2023-10-04 00:00:00-04:00,MSFT,314.2246398925781,309.36783899365224,315.2886228065035,309.3382855829603,20720100
+2023-10-05 00:00:00-04:00,MSFT,314.61865234375,314.35267168391385,315.2294728553235,310.224875523161,16965600
+2023-10-06 00:00:00-04:00,MSFT,322.40142822265625,311.8504098359206,324.30276775869294,311.60412139660474,25673600
+2023-10-09 00:00:00-04:00,MSFT,324.92340087890625,319.92866439936114,325.3962554141024,318.3819658733118,19891200
+2023-10-10 00:00:00-04:00,MSFT,323.5146789550781,326.0465014357721,326.1844374022075,322.80536699864604,20557100
+2023-10-11 00:00:00-04:00,MSFT,327.4848327636719,326.2927750434713,327.87888826275554,324.25352956797366,20063200
+2023-10-12 00:00:00-04:00,MSFT,326.2435302734375,325.662293149409,328.67686131918805,323.8397526385864,19313100
+2023-10-13 00:00:00-04:00,MSFT,322.8644714355469,327.4454306740634,328.87388567074674,321.51478545137195,21072400
+2023-10-16 00:00:00-04:00,MSFT,327.7015686035156,326.1351476327568,331.14960684186315,325.69184646938805,22158000
+2023-10-17 00:00:00-04:00,MSFT,327.1301574707031,324.6968264635894,328.50936673162636,322.5491984669727,18338500
+2023-10-18 00:00:00-04:00,MSFT,325.2091369628906,327.5538080369347,330.60779111602983,323.42601082295175,23153600
+2023-10-19 00:00:00-04:00,MSFT,326.4011535644531,327.2188179633477,331.87860610828534,325.99723691191247,25052100
+2023-10-20 00:00:00-04:00,MSFT,321.8202209472656,326.7952358568411,326.9922786523629,320.6183320494055,25027700
+2023-10-23 00:00:00-04:00,MSFT,324.4308776855469,320.63802929650694,327.79025596929597,319.57407635184484,24374700
+2023-10-24 00:00:00-04:00,MSFT,325.6228332519531,326.38139073578424,326.91338212242727,322.7363402860532,31153600
+2023-10-25 00:00:00-04:00,MSFT,335.6123962402344,339.89779170340944,341.06029616794285,332.60765877162135,55053800
+2023-10-26 00:00:00-04:00,MSFT,323.0220947265625,335.48428431504954,336.5580983520132,322.086186588402,37828500
+2023-10-27 00:00:00-04:00,MSFT,324.91363525390625,325.52442591779226,331.72105293709785,323.52456451933614,29856500
+2023-10-30 00:00:00-04:00,MSFT,332.3022155761719,328.46012188812404,334.41045907381,326.9035620962308,22828100
+2023-10-31 00:00:00-04:00,MSFT,333.09033203125,333.81936627648764,333.9671333314319,329.7211229204908,20265300
+2023-11-01 00:00:00-04:00,MSFT,340.9321594238281,334.7453951862708,342.26212297561244,334.6074592327571,28158800
+2023-11-02 00:00:00-04:00,MSFT,343.1487731933594,342.0847902707167,343.6511811792391,339.65145922211735,24348100
+2023-11-03 00:00:00-04:00,MSFT,347.5622253417969,344.43930484102884,349.12864623567805,342.1734332140444,23637700
+2023-11-06 00:00:00-05:00,MSFT,351.2368469238281,348.2025867608286,352.2318617799553,348.1040653780775,23828300
+2023-11-07 00:00:00-05:00,MSFT,355.1774597167969,354.06423123344223,357.0787991287098,352.3205200201419,25833900
+2023-11-08 00:00:00-05:00,MSFT,357.8078308105469,356.3103779664203,358.46786694409883,355.19714949082766,26767800
+2023-11-09 00:00:00-05:00,MSFT,355.3351745605469,356.9212579619861,359.3743116994497,355.01005692647374,24847300
+2023-11-10 00:00:00-05:00,MSFT,364.1817626953125,356.1231829965604,364.60537154894945,355.70943530005565,28042100
+2023-11-13 00:00:00-05:00,MSFT,361.2362060546875,362.75335139986936,362.99963986206404,360.4677872552205,19986500
+2023-11-14 00:00:00-05:00,MSFT,364.7728576660156,365.5018918638483,366.4279387672935,361.8962256351267,27683900
+2023-11-15 00:00:00-05:00,MSFT,364.9209289550781,366.5102311130988,368.33647051944837,362.3937891012248,26860100
+2023-11-16 00:00:00-05:00,MSFT,371.33746337890625,366.19437308883926,371.5151437395558,365.4243947338304,27182300
+2023-11-17 00:00:00-05:00,MSFT,365.0987243652344,368.81040100291824,369.5606472956198,362.2853308931373,40157000
+2023-11-20 00:00:00-05:00,MSFT,372.5911865234375,366.4510910910283,374.0028086735615,366.2339161351991,52465100
+2023-11-21 00:00:00-05:00,MSFT,368.2773132324219,370.8439180073763,371.38684030809384,366.35235211982354,28423100
+2023-11-22 00:00:00-05:00,MSFT,372.9958801269531,373.14394709672723,374.9109599374389,370.1528738051793,23345300
+2023-11-24 00:00:00-05:00,MSFT,372.58123779296875,372.48251644448624,373.11430897435366,370.3206785780063,10176600
+2023-11-27 00:00:00-05:00,MSFT,373.7461242675781,371.93964684936924,375.75007453622237,371.36711114799243,22179200
+2023-11-28 00:00:00-05:00,MSFT,377.7835693359375,373.489446576594,378.07970326739826,373.30188504482646,20453100
+2023-11-29 00:00:00-05:00,MSFT,373.9830322265625,378.82995852513955,379.3629996146164,372.591142464095,28963400
+2023-11-30 00:00:00-05:00,MSFT,374.04229736328125,373.62767968120687,375.2071311418971,370.6464872667331,30554400
+2023-12-01 00:00:00-05:00,MSFT,369.69879150390625,371.91988642578656,373.3018950187399,366.5398888981319,33040500
+2023-12-04 00:00:00-05:00,MSFT,364.3977355957031,364.3582410337606,364.7728284948235,358.2378793301951,32063300
+2023-12-05 00:00:00-05:00,MSFT,367.73431396484375,361.7423166959654,368.287117368969,360.9229626368156,23065000
+2023-12-06 00:00:00-05:00,MSFT,364.0621643066406,368.7412919393215,369.3730544542741,363.3020670287441,21182100
+2023-12-07 00:00:00-05:00,MSFT,366.1845703125,363.4995118262456,366.678147018609,361.6140451938454,23118900
+2023-12-08 00:00:00-05:00,MSFT,369.4223937988281,364.45701385787805,369.6494197796378,363.4994739427989,20154400
+2023-12-11 00:00:00-05:00,MSFT,366.5299987792969,363.7462494405494,366.8261628369694,361.39681982710596,27708800
+2023-12-12 00:00:00-05:00,MSFT,369.5704650878906,366.085815070236,369.60995965587347,365.70081081484244,24838300
+2023-12-13 00:00:00-05:00,MSFT,369.56060791015625,371.18940497024636,372.78861875933916,366.00684969916756,30955500
+2023-12-14 00:00:00-05:00,MSFT,361.22900390625,368.51420016236455,368.9584312025777,359.45213999645404,43277500
+2023-12-15 00:00:00-05:00,MSFT,365.9673767089844,362.13721684465844,367.6159059530904,361.5745321982381,78502300
+2023-12-18 00:00:00-05:00,MSFT,367.8626708984375,364.70379841651464,368.2081805782412,363.943671095841,21802900
+2023-12-19 00:00:00-05:00,MSFT,368.4648132324219,366.717532787326,368.4648132324219,365.0887360317226,20603700
+2023-12-20 00:00:00-05:00,MSFT,365.85870361328125,370.1824393246773,371.1992058863348,365.7698634429062,26316700
+2023-12-21 00:00:00-05:00,MSFT,368.7412414550781,367.77382040386084,369.6000599811611,365.28620500497976,17708000
+2023-12-22 00:00:00-05:00,MSFT,369.7679138183594,368.87948176784437,370.3602118938799,367.9219417479868,17107500
+2023-12-26 00:00:00-05:00,MSFT,369.84686279296875,370.18249130335374,372.097571135072,368.70176133814033,12673100
+2023-12-27 00:00:00-05:00,MSFT,369.26446533203125,368.8893422344082,370.241737520185,368.0206424558139,14905400
+2023-12-28 00:00:00-05:00,MSFT,370.4588928222656,370.5477330050664,371.62372649746874,369.3532859355964,14327000
+2023-12-29 00:00:00-05:00,MSFT,371.2091369628906,371.169642395573,372.3147438435589,368.6820269140694,18730800
+2024-01-02 00:00:00-05:00,MSFT,366.10552978515625,369.0571084332548,371.0709095466851,362.0581953380122,25258600
+2024-01-03 00:00:00-05:00,MSFT,365.8390808105469,364.2695104134445,368.4649126472225,363.77593368005887,23083500
+2024-01-04 00:00:00-05:00,MSFT,363.2131652832031,365.9081044717195,368.30687961312606,362.4530681341208,20901500
+2024-01-05 00:00:00-05:00,MSFT,363.025634765625,364.22996302547705,367.2802631804361,361.7916931110851,21004600
+2024-01-08 00:00:00-05:00,MSFT,369.8764953613281,364.5557242835835,370.3799532157685,364.2694714991835,23134000
+2024-01-09 00:00:00-05:00,MSFT,370.9623718261719,367.23093330789527,371.15978442404423,366.4214603176876,20830000
+2024-01-10 00:00:00-05:00,MSFT,377.8526611328125,371.5348859821227,379.23469986544035,371.48554036689814,25514200
+2024-01-11 00:00:00-05:00,MSFT,379.68878173828125,381.04117695037814,385.66104720244766,375.49338017859446,27850800
+2024-01-12 00:00:00-05:00,MSFT,383.4794616699219,380.53773385254453,383.68675543751164,379.7085286566561,21661200
+2024-01-16 00:00:00-05:00,MSFT,385.25634765625,388.602812151916,388.96805409085823,382.64039716399947,27202300
+2024-01-17 00:00:00-05:00,MSFT,384.46661376953125,382.99576492837696,385.09837624388496,379.86647557529443,22234100
+2024-01-18 00:00:00-05:00,MSFT,388.8100891113281,386.68771541228006,388.92854269445195,385.1082640110595,23392100
+2024-01-19 00:00:00-05:00,MSFT,393.54840087890625,390.67578129578703,393.54840087890625,388.4448053024204,29331100
+2024-01-22 00:00:00-05:00,MSFT,391.41619873046875,394.8810866300338,395.4733846867512,388.53369758806053,27016900
+2024-01-23 00:00:00-05:00,MSFT,393.77545166015625,390.6659247403921,394.24929609694567,388.8692984754516,20525900
+2024-01-24 00:00:00-05:00,MSFT,397.388427734375,396.38154221940175,400.4189955779341,395.30554874370245,24867000
+2024-01-25 00:00:00-05:00,MSFT,399.66876220703125,399.12583992803854,401.7812847845524,397.3588270396622,21021200
+2024-01-26 00:00:00-05:00,MSFT,398.7408752441406,399.1752251606538,400.9521193988072,397.26014510844533,17803300
+2024-01-29 00:00:00-05:00,MSFT,404.4564514160156,400.8434667217464,404.71312091427023,399.13568066698633,24510200
+2024-01-30 00:00:00-05:00,MSFT,403.3409729003906,406.96383885346637,407.7436682887795,401.22848045302675,33477600
+2024-01-31 00:00:00-05:00,MSFT,392.4724426269531,401.731946506787,409.98456474557076,392.10720068242125,47871100
+2024-02-01 00:00:00-05:00,MSFT,398.5928039550781,396.66784274923083,402.7585925635756,396.6382293518577,30657700
+2024-02-02 00:00:00-05:00,MSFT,405.93719482421875,398.6223850112119,407.3488168603616,398.375596677948,28256700
+2024-02-05 00:00:00-05:00,MSFT,400.438720703125,404.63412212946537,405.87794489838444,398.800042648597,25352300
+2024-02-06 00:00:00-05:00,MSFT,400.2807922363281,400.6657964934495,402.72894332826615,397.7339499122829,18382600
+2024-02-07 00:00:00-05:00,MSFT,408.7308044433594,402.2057357082919,408.97759276390855,402.16624114185635,22340500
+2024-02-08 00:00:00-05:00,MSFT,408.7900085449219,408.730781761319,410.22139277488515,407.23031970083616,21225300
+2024-02-09 00:00:00-05:00,MSFT,415.14727783203125,409.91537777577173,415.4138284838294,409.7574296442869,22032800
+2024-02-12 00:00:00-05:00,MSFT,409.9252624511719,415.1571625521398,415.3348429045064,409.4218046606071,21202900
+2024-02-13 00:00:00-05:00,MSFT,401.1001281738281,399.7378518266166,404.8019529758041,398.2077762920108,27824900
+2024-02-14 00:00:00-05:00,MSFT,404.9769287109375,403.5725956832902,405.32307733535373,400.111169801605,20401200
+2024-02-15 00:00:00-05:00,MSFT,402.0792236328125,403.6418270582009,404.6209064246705,399.8342525934749,21825500
+2024-02-16 00:00:00-05:00,MSFT,399.6067810058594,403.4637923812322,403.7901722944783,398.99361896429224,22296500
+2024-02-20 00:00:00-05:00,MSFT,398.35076904296875,398.7957913827642,400.0320148509245,393.62345170797335,24307900
+2024-02-21 00:00:00-05:00,MSFT,397.74749755859375,395.7596706387702,397.8563009238514,392.8421710254568,18518900
+2024-02-22 00:00:00-05:00,MSFT,407.11309814453125,405.66919761409457,408.28008583103167,404.0670568612319,27009900
+2024-02-23 00:00:00-05:00,MSFT,405.81756591796875,411.0888399370884,411.27671814639945,404.46266976176094,16295900
+2024-02-26 00:00:00-05:00,MSFT,403.0484619140625,406.9252422289791,407.61753951869144,402.87042277760713,16193500
+2024-02-27 00:00:00-05:00,MSFT,402.9890441894531,403.4934027940124,403.81978266054966,399.39904674494846,14835800
+2024-02-28 00:00:00-05:00,MSFT,403.2264404296875,403.6813622301974,404.7890136651283,400.85289732894444,13183100
+2024-02-29 00:00:00-05:00,MSFT,409.0812072753906,404.1363132517421,409.63503299154024,401.44628969562774,31947300
+2024-03-01 00:00:00-05:00,MSFT,410.920654296875,406.73726348535894,411.2865715908373,406.3515774824272,17823400
+2024-03-04 00:00:00-05:00,MSFT,410.3470764160156,408.8833770001061,412.7502875361098,407.77572562860115,17596000
+2024-03-05 00:00:00-05:00,MSFT,398.2122802734375,409.3976273142039,409.68443959713613,396.2244535460073,26919200
+2024-03-06 00:00:00-05:00,MSFT,397.6584777832031,398.52878394681863,400.69464990996806,393.9992743713947,22344100
+2024-03-07 00:00:00-05:00,MSFT,404.6308288574219,401.64409335772916,405.26375963919287,397.80685051788544,18718500
+2024-03-08 00:00:00-05:00,MSFT,401.7430114746094,403.46382510907745,405.89673494271136,399.8738268595912,18002200
+2024-03-11 00:00:00-04:00,MSFT,400.06170654296875,399.31010315335084,401.20892561066205,396.8376560715736,16120800
+2024-03-12 00:00:00-04:00,MSFT,410.703125,403.1275435831552,410.98993730983005,402.3067044386273,22457000
+2024-03-13 00:00:00-04:00,MSFT,410.525146484375,413.4920831775679,413.57118820964047,406.9153795439051,17115900
+2024-03-14 00:00:00-04:00,MSFT,420.5335693359375,415.60844401398504,423.10492026926096,413.3832416992079,34157300
+2024-03-15 00:00:00-04:00,MSFT,411.8305358886719,414.66890001382535,417.94241719453214,408.2405382709743,45079900
+2024-03-18 00:00:00-04:00,MSFT,412.72064208984375,409.6844699154105,416.09306343618266,409.2196486698743,20106000
+2024-03-19 00:00:00-04:00,MSFT,416.76556396484375,413.2250029233721,417.0227081134529,410.970132443708,19837900
+2024-03-20 00:00:00-04:00,MSFT,420.5434875488281,417.3490749958178,421.2654227938467,416.0238469576272,17860100
+2024-03-21 00:00:00-04:00,MSFT,424.6378173828125,425.0927391745549,426.07184869793537,422.4521827120365,21296200
+2024-03-22 00:00:00-04:00,MSFT,424.0147705078125,424.9642119074724,425.1224219595106,421.374213954432,17648500
+2024-03-25 00:00:00-04:00,MSFT,418.19952392578125,420.5532980907823,422.69939517688175,416.96330053502317,18060500
+2024-03-26 00:00:00-04:00,MSFT,417.0028991699219,420.9192467125738,421.2950634803322,416.7062176065533,16725600
+2024-03-27 00:00:00-04:00,MSFT,416.78533935546875,419.7621752794236,419.7720747256789,414.3920274982848,16705000
+2024-03-28 00:00:00-04:00,MSFT,416.0831604003906,416.32050565351443,417.2204799799258,414.5007882900106,21871200
+2024-04-01 00:00:00-04:00,MSFT,419.8907165527344,419.27755455465604,423.17413325734867,417.5666104461178,16316000
+2024-04-02 00:00:00-04:00,MSFT,416.7951965332031,415.4798379266574,417.72483894977006,413.23486708478026,17912000
+2024-04-03 00:00:00-04:00,MSFT,415.816162109375,415.1040961428757,418.59519021361444,414.47113520321466,16502300
+2024-04-04 00:00:00-04:00,MSFT,413.2744445800781,420.3060690004988,423.9455337356059,412.9678635822988,19370900
+2024-04-05 00:00:00-04:00,MSFT,420.8302307128906,415.38097827341403,421.8093402076542,413.70960175601266,16554800
+2024-04-08 00:00:00-04:00,MSFT,419.9105224609375,420.48414709018743,422.5708779576157,418.63473130535374,14272400
+2024-04-09 00:00:00-04:00,MSFT,421.58184814453125,421.740088361701,423.0257486270067,416.9732036811313,12496900
+2024-04-10 00:00:00-04:00,MSFT,418.5951232910156,417.53690886614794,419.3566260048893,415.07436162543695,16216600
+2024-04-11 00:00:00-04:00,MSFT,423.21368408203125,421.1269533333631,424.6378159464607,417.7050650079003,17966400
+2024-04-12 00:00:00-04:00,MSFT,417.25018310546875,419.3764816595376,420.4940326220514,415.1436532637378,19253800
+2024-04-15 00:00:00-04:00,MSFT,409.0812072753906,421.898364133941,422.1159406782311,408.87349999590606,20273500
+2024-04-16 00:00:00-04:00,MSFT,410.01080322265625,410.0009339582446,413.7887093494547,409.1701954171728,16765600
+2024-04-17 00:00:00-04:00,MSFT,407.301025390625,412.6514043206412,414.26344459371984,405.8076577445542,15855500
+2024-04-18 00:00:00-04:00,MSFT,399.8144836425781,406.1044050559459,407.3505281111276,399.4980333365914,21029900
+2024-04-19 00:00:00-04:00,MSFT,394.7212219238281,399.5771115531844,401.0111429150955,393.3860944801934,30565800
+2024-04-22 00:00:00-04:00,MSFT,396.5409240722656,395.6706179149051,398.41010845767454,391.38835306759285,20286900
+2024-04-23 00:00:00-04:00,MSFT,403.078125,399.7848084637701,403.70118651665103,398.61782064150555,15734500
+2024-04-24 00:00:00-04:00,MSFT,404.5516052246094,405.04609455091736,407.92402605177796,402.29673510389415,15065300
+2024-04-25 00:00:00-04:00,MSFT,394.64208984375,389.68729663578705,395.4827278196125,383.75342412085615,40586500
+2024-04-26 00:00:00-04:00,MSFT,401.84185791015625,407.6273897054112,408.4482287983126,401.28803221781004,29694700
+2024-04-29 00:00:00-04:00,MSFT,397.8167419433594,400.7836784898605,401.84189310160997,394.79046908042733,19582100
+2024-04-30 00:00:00-04:00,MSFT,385.0390625,397.0650470671715,397.72767607334845,384.8808524680993,28781400
+2024-05-01 00:00:00-04:00,MSFT,390.5872802734375,388.2829428234783,397.29255516859246,386.0083037107917,23562500
+2024-05-02 00:00:00-04:00,MSFT,393.4552917480469,393.2772828213077,395.5222536584796,390.3004472054824,17709400
+2024-05-03 00:00:00-04:00,MSFT,402.1781005859375,397.8463688482122,402.6626905136215,397.4309844950286,17446700
+2024-05-06 00:00:00-04:00,MSFT,408.9822998046875,404.25498236640857,409.36798584093685,401.89130855665024,16996600
+2024-05-07 00:00:00-04:00,MSFT,404.8285827636719,410.08995728026827,410.0998567263718,404.5813380609886,20018200
+2024-05-08 00:00:00-04:00,MSFT,406.0153503417969,403.6714754994307,407.68672686794355,402.2275447730789,11792300
+2024-05-09 00:00:00-04:00,MSFT,407.7757568359375,406.0450438901993,408.1713423301442,404.59124380852967,14689700
+2024-05-10 00:00:00-04:00,MSFT,410.1690673828125,408.3889175739522,410.8020283165112,407.2614672287658,13402300
+2024-05-13 00:00:00-04:00,MSFT,409.1603088378906,413.4030363250276,413.73928549404195,406.29227636469005,15440200
+2024-05-14 00:00:00-04:00,MSFT,411.9690246582031,407.47905225770086,412.8887677392151,407.01423099397886,15109300
+2024-05-15 00:00:00-04:00,MSFT,419.1718444824219,414.0397012631118,419.8951120945601,413.4155159621218,22239500
+2024-05-16 00:00:00-04:00,MSFT,417.1011657714844,417.9036811134131,421.49026736821406,416.46709338675123,17530100
+2024-05-17 00:00:00-04:00,MSFT,416.328369140625,418.63686307177926,419.01335772051186,414.1685137971008,15352200
+2024-05-20 00:00:00-04:00,MSFT,421.4110107421875,416.32839316238903,422.8277941720161,416.1104241550555,16272100
+2024-05-21 00:00:00-04:00,MSFT,425.0767822265625,422.8871751734283,428.9704718767671,420.92548463230116,21453300
+2024-05-22 00:00:00-04:00,MSFT,426.5431213378906,426.1171006588035,428.41567724259045,423.1844517072994,18073700
+2024-05-23 00:00:00-04:00,MSFT,423.0556335449219,428.9704875231151,429.5946728037583,421.49024192824197,17211700
+2024-05-24 00:00:00-04:00,MSFT,426.1864318847656,423.24386583453116,427.078112153027,420.48954709195647,11855300
+2024-05-28 00:00:00-04:00,MSFT,426.3450012207031,425.6613725566471,426.8403825578059,422.6593628632313,15718000
+2024-05-29 00:00:00-04:00,MSFT,425.20562744140625,421.75776247263485,426.95926647856015,421.75776247263485,15517100
+2024-05-30 00:00:00-04:00,MSFT,410.8395690917969,420.38058819244,420.38058819244,410.4135181651845,28394500
+2024-05-31 00:00:00-04:00,MSFT,411.2953186035156,412.90034931684085,412.90034931684085,400.7734237177811,47995300
+2024-06-03 00:00:00-04:00,MSFT,409.7001647949219,411.6916074194493,412.58328776743826,405.14268074171713,17484700
+2024-06-04 00:00:00-04:00,MSFT,412.22662353515625,408.62023297171766,412.5932008783865,405.89563568095855,14348900
+2024-06-05 00:00:00-04:00,MSFT,420.0932922363281,413.95055154632206,420.1626226445845,412.45449022904074,16988000
+2024-06-06 00:00:00-04:00,MSFT,420.5985412597656,420.09327287817626,421.3812522043053,416.69493407447,14861300
+2024-06-07 00:00:00-04:00,MSFT,419.93475341796875,422.2630516824485,422.3422993904052,419.09259912200673,13621700
+2024-06-10 00:00:00-04:00,MSFT,423.9176025390625,420.7769019274312,424.12565422580445,419.9743866143219,13982900
+2024-06-11 00:00:00-04:00,MSFT,428.6831970214844,421.5497237355039,428.8219183123646,421.3218374300627,14551100
+2024-06-12 00:00:00-04:00,MSFT,436.98577880859375,431.29881078427445,439.3041598174871,429.2479248102113,22366200
+2024-06-13 00:00:00-04:00,MSFT,437.5009765625,436.7777391476236,439.2942848532079,435.31139947750404,15960600
+2024-06-14 00:00:00-04:00,MSFT,438.4818420410156,434.23146172147676,439.04658401937843,432.6858743754039,13582000
+2024-06-17 00:00:00-04:00,MSFT,444.228271484375,438.5016642294944,446.77453890586355,436.6489427993387,20790000
+2024-06-18 00:00:00-04:00,MSFT,442.2170104980469,445.55587588842855,445.9819268194956,440.7804227549636,17112500
+2024-06-20 00:00:00-04:00,MSFT,441.5829162597656,442.17734964919055,442.4052359389207,437.1938148300054,19877400
+2024-06-21 00:00:00-04:00,MSFT,445.6252136230469,443.24738936292533,446.41781163119543,442.3854307142529,34187100
+2024-06-24 00:00:00-04:00,MSFT,443.5347595214844,445.64505871404725,448.5678208280709,442.2863888206815,15913700
+2024-06-25 00:00:00-04:00,MSFT,446.784423828125,444.10935261048957,447.25008347754516,442.62320865306464,16413400
+2024-06-26 00:00:00-04:00,MSFT,447.9832458496094,444.85243223057404,449.40994649209836,444.0499168986336,16507000
+2024-06-27 00:00:00-04:00,MSFT,448.6668701171875,448.00304584092294,451.9562093572158,447.5968295279366,14806300
+2024-06-28 00:00:00-04:00,MSFT,442.82135009765625,448.88481228887935,451.1734714446709,442.28632983499693,28362300
+2024-07-01 00:00:00-04:00,MSFT,452.51104736328125,444.5155853207817,453.1451197526249,441.5432972962699,17662800
+2024-07-02 00:00:00-04:00,MSFT,455.0374755859375,449.0136518862479,455.3446095932429,448.92445663899935,13979800
+2024-07-03 00:00:00-04:00,MSFT,456.513671875,453.9575176731728,456.7613625247601,453.6503836863243,9932800
+2024-07-05 00:00:00-04:00,MSFT,463.2409362792969,455.36436189858233,464.02364716117125,454.73028958800995,16000300
+2024-07-08 00:00:00-04:00,MSFT,461.9331970214844,462.24033104325304,463.37973235023577,460.16964060410885,12962300
+2024-07-09 00:00:00-04:00,MSFT,455.2950439453125,462.6861243174569,463.0130626647768,453.76926110791277,17207200
+2024-07-10 00:00:00-04:00,MSFT,461.9430847167969,456.9595498058476,462.1511364069266,454.6213342335764,18196100
+2024-07-11 00:00:00-04:00,MSFT,450.4997863769531,458.70329986086364,460.4866605260143,447.37885985942484,23111200
+2024-07-12 00:00:00-04:00,MSFT,449.36041259765625,450.13320629785255,452.1444533788556,446.4872068013202,16324300
+2024-07-15 00:00:00-04:00,MSFT,449.7666320800781,449.112725062158,453.03616716967895,447.26000362922343,14429400
+2024-07-16 00:00:00-04:00,MSFT,445.36761474609375,450.0242112870306,450.1034589951911,442.53404808528967,17175700
+2024-07-17 00:00:00-04:00,MSFT,439.42303466796875,438.5016326704633,440.7407659095282,435.12312844393387,21778000
+2024-07-18 00:00:00-04:00,MSFT,436.3021545410156,440.23548357189634,440.5426175824252,430.38730015927666,20794800
+2024-07-19 00:00:00-04:00,MSFT,433.072265625,429.0993277918271,437.06506829851725,428.00948278389916,20940400
+2024-07-22 00:00:00-04:00,MSFT,438.8484191894531,437.70904816681343,440.493088848888,434.8556468413205,15808800
+2024-07-23 00:00:00-04:00,MSFT,440.74078369140625,439.7995470523178,444.2480920401895,439.00694900358457,13107100
+2024-07-24 00:00:00-04:00,MSFT,424.9381103515625,436.3814375263218,437.4019218843712,423.64021365061654,26805800
+2024-07-25 00:00:00-04:00,MSFT,414.5350646972656,424.8389896628978,425.82975226027924,413.6533017081471,29943800
+2024-07-26 00:00:00-04:00,MSFT,421.34161376953125,414.33694493801545,424.9579215661057,413.41551271082733,23583800
+2024-07-29 00:00:00-04:00,MSFT,422.78814697265625,427.59332152811265,428.15806348242296,420.77690004799786,15125800
+2024-07-30 00:00:00-04:00,MSFT,419.01336669921875,423.7690154776861,425.0867165408092,413.5046983714735,32687600
+2024-07-31 00:00:00-04:00,MSFT,414.48553466796875,416.61566818467935,417.8838430876814,408.4022378655371,42891400
+2024-08-01 00:00:00-04:00,MSFT,413.2569580078125,416.9029872176001,423.51135657872203,409.2741033906672,30296400
+2024-08-02 00:00:00-04:00,MSFT,404.7166442871094,408.6796950737874,411.1665191178448,400.60498514306653,29437900
+2024-08-05 00:00:00-04:00,MSFT,391.4998779296875,385.57513628803423,397.3354847916009,382.0182715597293,40709200
+2024-08-06 00:00:00-04:00,MSFT,395.9186706542969,396.30508262297985,401.92272047285906,394.8189385631437,24946500
+2024-08-07 00:00:00-04:00,MSFT,394.74957275390625,404.86528162523547,406.29195208719375,393.7984490340414,20650900
+2024-08-08 00:00:00-04:00,MSFT,398.9702453613281,398.7225546793256,402.1109462771406,396.24564785929977,20203000
+2024-08-09 00:00:00-04:00,MSFT,402.2694396972656,400.2978317019802,404.2806866644843,398.5441926988125,19276700
+2024-08-12 00:00:00-04:00,MSFT,403.0521240234375,403.29981466921953,404.98412315480687,400.5058569282367,16762900
+2024-08-13 00:00:00-04:00,MSFT,410.1856689453125,405.80648457334803,411.11698828818714,405.7866802044894,19414300
+2024-08-14 00:00:00-04:00,MSFT,413.00933837890625,410.96836956771307,413.86141005186755,408.6401013336294,18267000
+2024-08-15 00:00:00-04:00,MSFT,417.89263916015625,416.671793760154,417.972029702109,414.5477559984779,20752100
+2024-08-16 00:00:00-04:00,MSFT,415.3517150878906,417.4658479496036,418.20032404609645,414.19042017435385,22775600
+2024-08-19 00:00:00-04:00,MSFT,418.388916015625,415.8380594178836,418.60727787010427,413.3566884761521,15234000
+2024-08-20 00:00:00-04:00,MSFT,421.6345520019531,418.5576761663757,422.6866508922164,418.4981256850532,16387600
+2024-08-21 00:00:00-04:00,MSFT,420.9794921875,420.9199114166435,423.22263097030424,418.57751173597626,16067300
+2024-08-22 00:00:00-04:00,MSFT,412.4534912109375,421.19784052472494,423.60975624910697,411.5204932561933,19361900
+2024-08-23 00:00:00-04:00,MSFT,413.6842346191406,413.87282122855413,416.13583025134443,409.0192452654988,18493800
+2024-08-26 00:00:00-04:00,MSFT,410.4088134765625,413.2673576122786,414.1705802586453,408.2748405512739,13152800
+2024-08-27 00:00:00-04:00,MSFT,410.7561950683594,409.78348680566967,411.2723092927535,407.19295021742596,13492900
+2024-08-28 00:00:00-04:00,MSFT,407.5403747558594,411.7884806509906,411.9075816112939,404.2748820734033,14882700
+2024-08-29 00:00:00-04:00,MSFT,410.04156494140625,411.84801018793996,418.9050143386061,407.54035403170906,17045200
+2024-08-30 00:00:00-04:00,MSFT,414.0316467285156,412.50311373853776,414.37901443017955,409.05896964037805,24308300
+2024-09-03 00:00:00-04:00,MSFT,406.3890075683594,414.7958934848788,416.75121498794704,403.9969623587052,20313600
+2024-09-04 00:00:00-04:00,MSFT,405.8530578613281,402.8853476688359,408.1756176150405,401.356814564364,15135800
+2024-09-05 00:00:00-04:00,MSFT,405.3468322753906,404.58255066568705,410.0217264889614,403.10366332769695,14195500
+2024-09-06 00:00:00-04:00,MSFT,398.70672607421875,406.01186815612465,407.5900165631096,397.81340823350934,19609500
+2024-09-09 00:00:00-04:00,MSFT,402.6967468261719,404.2054095225525,405.6049064318399,399.1533416913916,15295100
+2024-09-10 00:00:00-04:00,MSFT,411.11358642578125,405.15829563423546,413.2276892130327,404.66202140160664,19594300
+2024-09-11 00:00:00-04:00,MSFT,419.8876953125,412.4038716868024,420.83059814465895,406.527971667463,19266900
+2024-09-12 00:00:00-04:00,MSFT,423.81817626953125,420.1556701684846,424.18541433930886,416.62220020874884,17395700
+2024-09-13 00:00:00-04:00,MSFT,427.38140869140625,422.65686865025475,428.61215900524985,422.2896305914577,15874600
+2024-09-16 00:00:00-04:00,MSFT,428.1258239746094,427.3913478501723,430.2995073976486,425.0290778075874,13834700
+2024-09-17 00:00:00-04:00,MSFT,431.907470703125,436.9496340104397,438.55755772279144,429.04892619664366,18874200
+2024-09-18 00:00:00-04:00,MSFT,427.59979248046875,431.75857288155333,432.78089656665435,427.20277916114134,18898000
+2024-09-19 00:00:00-04:00,MSFT,435.42108154296875,437.9421630848395,438.21014026162374,433.64441133789575,21706600
+2024-09-20 00:00:00-04:00,MSFT,432.0265197753906,433.962001220441,435.9669380311288,430.9843560989312,55167100
+2024-09-23 00:00:00-04:00,MSFT,430.2796630859375,431.0439144432746,433.2076626680782,427.1829169494896,15128900
+2024-09-24 00:00:00-04:00,MSFT,425.9720153808594,429.77346247181356,430.1208604741096,422.9248844858402,17015800
+2024-09-25 00:00:00-04:00,MSFT,428.8900451660156,426.6270361808483,429.89252867410806,425.3764458799475,13396400
+2024-09-26 00:00:00-04:00,MSFT,428.0960388183594,431.847870478453,432.05629715674354,425.93229062231114,14492000
+2024-09-27 00:00:00-04:00,MSFT,424.83056640625,428.3044858973661,428.6320438404545,424.2846768880014,14896100
+2024-09-30 00:00:00-04:00,MSFT,427.09356689453125,425.01914436125503,427.21269814697155,422.20031052363777,16807300
+2024-10-01 00:00:00-04:00,MSFT,417.5552062988281,425.257391898111,425.28716713975047,415.68921038228643,19092900
+2024-10-02 00:00:00-04:00,MSFT,414.021728515625,419.4310992466512,419.66933146547984,413.6048448503053,16582300
+2024-10-03 00:00:00-04:00,MSFT,413.4361572265625,414.5180314477273,416.4237075893507,411.2029231201695,13686400
+2024-10-04 00:00:00-04:00,MSFT,412.9596862792969,415.12343452898295,416.62219231091404,411.87781215445386,19169700
+2024-10-07 00:00:00-04:00,MSFT,406.48828125,412.90013544904184,414.0018496365578,405.95229663138974,20919800
+2024-10-08 00:00:00-04:00,MSFT,411.6197509765625,407.83814388099404,412.5626841012525,405.1285060524599,19229300
+2024-10-09 00:00:00-04:00,MSFT,414.3492431640625,412.7611596791307,417.247497795826,411.2127866111198,14974300
+2024-10-10 00:00:00-04:00,MSFT,412.7413024902344,412.1358625356339,414.24006019253727,410.0713450038319,13848400
+2024-10-11 00:00:00-04:00,MSFT,413.2177429199219,413.039091483719,414.0217046730069,410.1706121672714,14144900
+2024-10-14 00:00:00-04:00,MSFT,416.0167236328125,414.65690697024394,420.88020441582967,414.40876988651684,16653100
+2024-10-15 00:00:00-04:00,MSFT,415.6197204589844,419.0340894861109,419.3318721896264,412.1656713035286,18900200
+2024-10-16 00:00:00-04:00,MSFT,413.01922607421875,412.0763232895253,413.25742799200697,407.4212689749873,15508900
+2024-10-17 00:00:00-04:00,MSFT,413.6147766113281,419.2127339196968,419.35170523704693,412.49319205621896,14820000
+2024-10-18 00:00:00-04:00,MSFT,415.0440673828125,414.0316788587722,416.52295489433874,413.1582313681452,17145300
+2024-10-21 00:00:00-04:00,MSFT,415.6594543457031,413.019271734373,415.8381058037946,410.6669366656409,14206100
+2024-10-22 00:00:00-04:00,MSFT,424.32440185546875,415.37159535996557,427.37150260733677,414.92496672704124,25482200
+2024-10-23 00:00:00-04:00,MSFT,421.4360656738281,427.6493981928425,427.86776005710016,419.3814831724278,19654400
+2024-10-24 00:00:00-04:00,MSFT,421.56512451171875,422.1606293643247,422.8058101049405,419.2524696034551,13581600
+2024-10-25 00:00:00-04:00,MSFT,424.9596252441406,423.5799986091625,429.29705725112956,423.3914119749303,16899100
+2024-10-28 00:00:00-04:00,MSFT,423.4112243652344,428.44345209470936,428.72136443906953,423.12337684387694,14882400
+2024-10-29 00:00:00-04:00,MSFT,428.7313232421875,424.81074467410167,429.94223358580945,422.62712592652906,17644100
+2024-10-30 00:00:00-04:00,MSFT,429.3069763183594,434.18039280239805,435.2324917274877,428.880187758029,29749100
+2024-10-31 00:00:00-04:00,MSFT,403.3220520019531,412.2648925685448,413.05894946974416,403.2724064074055,53971000
+2024-11-01 00:00:00-04:00,MSFT,407.31207275390625,405.9622215000355,412.40385077597955,404.4634637574288,24230400
+2024-11-04 00:00:00-05:00,MSFT,405.4162902832031,406.7463014364753,407.3617068567998,402.54784130454914,19672300
+2024-11-05 00:00:00-05:00,MSFT,408.3939514160156,405.3269805306338,411.8083202953773,405.039133016745,17626000
+2024-11-06 00:00:00-05:00,MSFT,417.04901123046875,409.3468556567166,417.3170187046076,407.46098932083436,26681800
+2024-11-07 00:00:00-05:00,MSFT,422.2598571777344,418.14078738908074,423.66928922885575,416.75122569160607,19901800
+2024-11-08 00:00:00-05:00,MSFT,419.39141845703125,422.15070185689933,423.3219017245024,418.6370719639162,16891400
+2024-11-11 00:00:00-05:00,MSFT,414.8951721191406,419.37154486777723,421.6444892164841,412.90014011467326,24503300
+2024-11-12 00:00:00-05:00,MSFT,419.87774658203125,415.1333664626366,421.27724345465793,414.09120276331856,19401200
+2024-11-13 00:00:00-05:00,MSFT,422.0316162109375,418.4981461257373,426.1308158963339,415.09368189625457,21502200
+2024-11-14 00:00:00-05:00,MSFT,423.7090148925781,421.83308381585454,424.9794756745813,416.87034165331505,30246900
+2024-11-15 00:00:00-05:00,MSFT,411.9075927734375,416.69168340974903,419.64945830467593,410.5577414665236,28247600
+2024-11-18 00:00:00-05:00,MSFT,412.66192626953125,411.778543667536,415.282238255226,409.0291955453545,24727000
+2024-11-19 00:00:00-05:00,MSFT,414.67681884765625,410.03166915459735,414.82569505476647,408.48329602030253,18133500
+2024-11-20 00:00:00-05:00,MSFT,412.3939208984375,413.76364252316546,414.18052617467214,407.52050466835993,19191700
+2024-11-21 00:00:00-05:00,MSFT,410.61370849609375,417.2074811714516,417.48594978990576,408.047821251109,20780200
+2024-11-22 00:00:00-05:00,MSFT,414.72113037109375,409.1218929874132,415.11893833486243,408.8135895391823,24814600
+2024-11-25 00:00:00-05:00,MSFT,416.5013732910156,416.09361024787086,418.778836873561,412.58290247238904,27691100
+2024-11-26 00:00:00-05:00,MSFT,425.6510925292969,417.29700327286355,426.69537265560376,416.5610569682543,23458900
+2024-11-27 00:00:00-05:00,MSFT,420.67840576171875,422.78681538537654,424.8952553598379,419.71370546967114,18332400
+2024-11-29 00:00:00-05:00,MSFT,421.1458740234375,417.7942952020102,422.55812738435895,415.5168010593915,16271900
+2024-12-02 00:00:00-05:00,MSFT,428.624755859375,419.26617676175783,430.63370587040276,419.0075879189551,20207200
+2024-12-03 00:00:00-05:00,MSFT,428.84356689453125,427.4909833141871,430.1066156030698,425.40245343840513,18302000
+2024-12-04 00:00:00-05:00,MSFT,435.0295715332031,430.6635477279166,437.2672755840065,430.26573974460115,26009400
+2024-12-05 00:00:00-05:00,MSFT,440.2011413574219,435.5268443828614,442.2300015529848,433.7864078777922,21697800
+2024-12-06 00:00:00-05:00,MSFT,441.14593505859375,439.88285607578405,443.6621076103015,439.3557536946216,18821000
+2024-12-09 00:00:00-05:00,MSFT,443.5825500488281,440.1812568830996,445.8799237829371,438.09272702914495,19144400
+2024-12-10 00:00:00-05:00,MSFT,440.9072265625,441.961461676973,447.16286075507645,439.186700287295,18469500
+2024-12-11 00:00:00-05:00,MSFT,446.5363464355469,441.62334015579273,447.8889300799693,441.62334015579273,19200200
+2024-12-12 00:00:00-05:00,MSFT,447.10321044921875,446.65565750056305,453.66714837494953,446.65565750056305,20834800
+2024-12-13 00:00:00-05:00,MSFT,444.8257141113281,445.98933356109154,448.9629838704377,443.14494732322726,20177800
+2024-12-16 00:00:00-05:00,MSFT,449.1221008300781,444.82570192667384,449.70887289523523,442.84658679582157,23598800
+2024-12-17 00:00:00-05:00,MSFT,451.9764404296875,448.5453123373024,452.80192160914675,447.1131792784758,22733500
+2024-12-18 00:00:00-05:00,MSFT,434.999755859375,448.8536235978926,450.17634202962637,434.6317523490202,24444500
+2024-12-19 00:00:00-05:00,MSFT,434.6416931152344,439.2066057877418,440.7580781855559,433.9355816606558,22963700
+2024-12-20 00:00:00-05:00,MSFT,434.2140808105469,430.7431322726768,441.3150464611244,426.28763393531244,64263700
+2024-12-23 00:00:00-05:00,MSFT,432.8714294433594,434.35327712310794,435.25830776300677,430.4646409959487,19152500
+2024-12-24 00:00:00-05:00,MSFT,436.92913818359375,432.27472070918293,437.1976821134136,431.8172430131867,7164500
+2024-12-26 00:00:00-05:00,MSFT,435.7157897949219,436.6804901261448,438.5303413291557,434.24389716434194,8194200
+2024-12-27 00:00:00-05:00,MSFT,428.1772155761719,432.22498090820386,432.8415878431465,424.020065946368,18117700
+2024-12-30 00:00:00-05:00,MSFT,422.5083312988281,423.7316203926744,425.21346797282456,419.5943507529856,13158700
+2024-12-31 00:00:00-05:00,MSFT,419.1965637207031,423.77143145899026,424.3979934566231,418.36115784079396,13246500
+2025-01-02 00:00:00-05:00,MSFT,416.2925109863281,423.2045424399656,423.74159992080814,412.5829142901712,16896500
+2025-01-03 00:00:00-05:00,MSFT,421.0364685058594,418.77885425500915,421.712745134401,417.2472919522773,16662900
+2025-01-06 00:00:00-05:00,MSFT,425.5118713378906,425.66104554069966,431.9465149926899,423.15482788109534,20573600
+2025-01-07 00:00:00-05:00,MSFT,420.0617980957031,426.655570865203,428.29654775990844,418.50037065706186,18139100
+2025-01-08 00:00:00-05:00,MSFT,422.2398376464844,421.145842919639,424.6366709818625,419.2363524426034,15054600
+2025-01-10 00:00:00-05:00,MSFT,416.6604919433594,422.30944402253056,422.38899347611215,412.7519459369572,20201100
+2025-01-13 00:00:00-05:00,MSFT,414.9101257324219,412.97077003054903,416.21296436365594,410.03690951971083,17604800
+2025-01-14 00:00:00-05:00,MSFT,413.3984375,415.5267269300622,417.4461724776856,408.4754763868852,16935900
+2025-01-15 00:00:00-05:00,MSFT,423.9802551269531,416.83950040874134,425.8101960648602,415.984184442192,19637800
+2025-01-16 00:00:00-05:00,MSFT,422.25970458984375,426.35721474684357,427.1428756329152,422.07077084126166,15300000
+2025-01-17 00:00:00-05:00,MSFT,426.6853942871094,431.717739483304,432.1056227420966,425.8301086663914,26197500
+2025-01-21 00:00:00-05:00,MSFT,426.1583251953125,427.8490471438773,428.54520356031776,423.2741792396476,26085700
+2025-01-22 00:00:00-05:00,MSFT,443.7615966796875,435.168798403502,444.8257262250376,433.6173259954359,27803800
+2025-01-23 00:00:00-05:00,MSFT,444.2687683105469,439.58451646364995,444.3085582129765,439.08724891108926,18389300
+2025-01-24 00:00:00-05:00,MSFT,441.6332702636719,442.727264983927,444.20911262497947,438.98780315861995,15549500
+2025-01-27 00:00:00-05:00,MSFT,432.1851806640625,421.6928472557325,432.82169771122886,421.185624630697,35647800
+2025-01-28 00:00:00-05:00,MSFT,444.7561340332031,432.22498499378844,445.9296782334323,429.02258057650255,23491700
+2025-01-29 00:00:00-05:00,MSFT,439.9127197265625,444.2489087647689,444.4378728714111,437.9932741704639,23581400
+2025-01-30 00:00:00-05:00,MSFT,412.7221374511719,416.4814791520961,420.5491243253889,410.9021514578089,54586300
+2025-01-31 00:00:00-05:00,MSFT,412.791748046875,416.69033910532374,418.39098567699745,412.64257384774635,34161900
+2025-02-03 00:00:00-05:00,MSFT,408.6744079589844,409.350684594608,413.1398611878705,406.4267487485119,25679100
+2025-02-04 00:00:00-05:00,MSFT,410.116455078125,410.43471361041793,411.65800277159144,407.5008227766752,20532100
+2025-02-05 00:00:00-05:00,MSFT,411.03143310546875,410.09656765354515,411.5684602240434,408.15721200628155,16316700
+2025-02-06 00:00:00-05:00,MSFT,413.547607421875,411.73754619066034,415.914605901032,411.73754619066034,16309800
+2025-02-07 00:00:00-05:00,MSFT,407.5107727050781,414.2040051086223,416.36212936115334,405.86979579790295,22886800
+2025-02-10 00:00:00-05:00,MSFT,409.9672546386719,411.44910220554453,413.18953860720654,408.67437116632954,20817900
+2025-02-11 00:00:00-05:00,MSFT,409.1915283203125,407.4013772616106,410.2357780460881,407.06320861531077,18140600
+2025-02-12 00:00:00-05:00,MSFT,406.80462646484375,404.9846103219084,408.5052729067791,402.16013441426566,19121700
+2025-02-13 00:00:00-05:00,MSFT,408.29644775390625,404.775785007703,408.7539254008991,404.13926797640636,23891700
+2025-02-14 00:00:00-05:00,MSFT,406.1979675292969,405.5614808415711,406.6753553081934,403.66191514014076,22758500
+2025-02-18 00:00:00-05:00,MSFT,407.4013671875,405.7703150781147,408.3561123718122,404.27851244915104,21423100
+2025-02-19 00:00:00-05:00,MSFT,412.5032958984375,405.65096511764483,413.21936235564965,405.4222111275627,24114200
+2025-02-20 00:00:00-05:00,MSFT,414.6857604980469,413.84867949906476,417.8547165109783,411.10822380495836,23508700
+2025-02-21 00:00:00-05:00,MSFT,406.793212890625,415.8915301727366,416.59905745325864,406.4743466307379,27524800
+2025-02-24 00:00:00-05:00,MSFT,402.59783935546875,407.09219625426255,407.9491968592537,397.93408950529806,26443700
+2025-02-25 00:00:00-05:00,MSFT,396.51898193359375,399.7078876937612,400.5250489764073,395.32316508227535,29387400
+2025-02-26 00:00:00-05:00,MSFT,398.3426513671875,396.6286198264506,402.1992147309307,392.8816600835235,19619000
+2025-02-27 00:00:00-05:00,MSFT,391.16766357421875,399.8773203400045,404.33180773998396,390.8089276067015,21127400
+2025-02-28 00:00:00-05:00,MSFT,395.6121520996094,391.29719366600983,396.24994544118493,385.2283339547379,32845700
+2025-03-03 00:00:00-05:00,MSFT,387.14166259765625,397.4358274187669,397.4358274187669,384.8197626823639,23007700
+2025-03-04 00:00:00-05:00,MSFT,387.26123046875,382.06932141422595,391.21745294280987,379.67765721488945,29342900
+2025-03-05 00:00:00-05:00,MSFT,399.628173828125,387.9887187604894,400.27594221038044,387.4605594414927,23433100
+2025-03-06 00:00:00-05:00,MSFT,395.5125427246094,392.91158534383527,400.7542663515353,391.3171323240562,23304600
+2025-03-07 00:00:00-05:00,MSFT,391.9449462890625,390.9583919892802,393.42976525122566,384.20192438386283,22034100
+2025-03-10 00:00:00-04:00,MSFT,378.8406066894531,384.50088617849997,385.0589401894391,375.9108079261914,32840100
+2025-03-11 00:00:00-04:00,MSFT,379.12957763671875,377.6845980126396,384.6603029891263,375.60185546191633,30380200
+2025-03-12 00:00:00-04:00,MSFT,381.9397888183594,381.62092254273574,383.883033194115,377.634805186652,24253600
+2025-03-13 00:00:00-04:00,MSFT,377.45538330078125,381.8301614244045,383.9826683121219,376.139987768004,20473000
+2025-03-14 00:00:00-04:00,MSFT,387.21142578125,378.46189966674945,388.87564310802037,378.19284770158055,19952800
+2025-03-17 00:00:00-04:00,MSFT,387.3509521484375,385.35789354291256,391.3470139725856,384.23181056492524,22474300
+2025-03-18 00:00:00-04:00,MSFT,382.18890380859375,385.7266010485673,386.02554767204197,379.77731994813644,19486900
+2025-03-19 00:00:00-04:00,MSFT,386.4740295410156,384.1919687568245,388.32755958105986,382.66728002942375,19185500
+2025-03-20 00:00:00-04:00,MSFT,385.49737548828125,384.4011872193827,390.4302074924951,381.9497337537801,18470500
+2025-03-21 00:00:00-04:00,MSFT,389.9020690917969,381.8899648927027,390.38038369901005,381.47140919973003,39675900
+2025-03-24 00:00:00-04:00,MSFT,391.7157287597656,394.02768406346627,394.02768406346627,388.45708885622673,21004500
+2025-03-25 00:00:00-04:00,MSFT,393.7885437011719,392.552857032296,394.98436068056907,391.2773006739415,15775000
+2025-03-26 00:00:00-04:00,MSFT,388.6165466308594,393.6290879777552,393.93800963918454,387.2214116418782,16108400
+2025-03-27 00:00:00-04:00,MSFT,389.2243957519531,388.7759758195498,390.87863801869304,386.05543991632794,13766800
+2025-03-28 00:00:00-04:00,MSFT,377.48529052734375,386.7330813092454,387.77945533191945,375.6217855831935,21632000
+2025-03-31 00:00:00-04:00,MSFT,374.087158203125,371.2470435423123,375.761320171641,365.96541986866765,35184700
+2025-04-01 00:00:00-04:00,MSFT,380.8635559082031,373.34971607028785,381.52126893067276,371.93466141936483,19689500
+2025-04-02 00:00:00-04:00,MSFT,380.813720703125,376.6581801475031,383.74348886180815,375.3128595122782,16092600
+2025-04-03 00:00:00-04:00,MSFT,371.8150329589844,373.4892252977989,376.16989155085776,368.06810346654436,30198000
+2025-04-04 00:00:00-04:00,MSFT,358.59112548828125,362.86624500843976,373.2899337218873,358.2323895120423,49209900
+2025-04-07 00:00:00-04:00,MSFT,356.61798095703125,349.66222551139305,369.7123913004176,343.5933653790687,50425000
+2025-04-08 00:00:00-04:00,MSFT,353.3294372558594,366.98190125867967,372.35317854006513,349.0343982710952,35868900
+2025-04-09 00:00:00-04:00,MSFT,389.13470458984375,352.3129663406882,391.865215467322,351.8744910293168,50199700
+2025-04-10 00:00:00-04:00,MSFT,380.0264587402344,380.7339860356081,382.56759631800514,366.5234683324548,38024400
+2025-04-11 00:00:00-04:00,MSFT,387.1018371582031,379.31894538802237,388.6962597846969,377.57501903009035,23839200
+2025-04-14 00:00:00-04:00,MSFT,386.4640197753906,391.8552468593249,393.28027643878613,382.8765082652718,19251200
+2025-04-15 00:00:00-04:00,MSFT,384.3912658691406,387.16161616456134,390.5298901348079,382.82670753665025,17199900
+2025-04-16 00:00:00-04:00,MSFT,370.32025146484375,379.34883521582236,380.2855448116978,366.72279516422714,21967800
+2025-04-17 00:00:00-04:00,MSFT,366.5035400390625,372.45282110026085,373.02085009277744,365.61664478749583,21120200
+2025-04-21 00:00:00-04:00,MSFT,357.87359619140625,361.5607667541322,363.21500903617533,354.43558836453434,20807300
+2025-04-22 00:00:00-04:00,MSFT,365.5469055175781,362.1188421014038,366.4935901583944,358.611039306251,19485000
+2025-04-23 00:00:00-04:00,MSFT,373.0906066894531,374.75479353400954,379.06978228856406,371.7253360485286,20545500
+2025-04-24 00:00:00-04:00,MSFT,385.9557800292969,374.3960646492269,387.10181303671203,373.8878249819962,22232300
+2025-04-25 00:00:00-04:00,MSFT,390.4900207519531,385.65684745985266,390.79894240871675,383.2651831703409,18973200
+2025-04-28 00:00:00-04:00,MSFT,389.8023986816406,390.59960994479576,391.3769015704532,385.2980972626593,16579400
+2025-04-29 00:00:00-04:00,MSFT,392.67242431640625,389.9419132819562,393.7287429695286,389.02512333213684,14974000
+2025-04-30 00:00:00-04:00,MSFT,393.88818359375,388.94537633492024,395.2833185411371,383.10572919383554,36461100
+2025-05-01 00:00:00-04:00,MSFT,423.9235534667969,429.6137271918364,435.47332427713997,423.4252888222868,58938100
+2025-05-02 00:00:00-04:00,MSFT,433.769287109375,430.2415647531947,437.91485278651635,428.49763841940904,30757400
+2025-05-05 00:00:00-04:00,MSFT,434.65618896484375,431.367624097433,437.97461808249534,430.6102521137275,20136100
+2025-05-06 00:00:00-04:00,MSFT,431.8061218261719,430.6999888667604,436.2107948487266,429.6735648726689,15104200
+2025-05-07 00:00:00-04:00,MSFT,431.8459777832031,432.3342674079582,436.5994115910065,429.6137314736212,23295300
+2025-05-08 00:00:00-04:00,MSFT,436.6492614746094,436.41007376009867,442.1301726837614,434.147963172883,23491300
+2025-05-09 00:00:00-04:00,MSFT,437.20733642578125,438.47291776294395,439.2103397565405,434.3672216715751,15324200
+2025-05-12 00:00:00-04:00,MSFT,447.70074462890625,444.3922601902366,447.8103482497994,438.2536363054134,22821900
+2025-05-13 00:00:00-04:00,MSFT,447.5812072753906,446.22591154405814,449.1058959658508,443.8142971336702,23618800
+2025-05-14 00:00:00-04:00,MSFT,451.36798095703125,446.5846525094385,452.32464056421765,446.5846525094385,19902800
+2025-05-15 00:00:00-04:00,MSFT,452.3863220214844,450.0301794411029,455.44129747226026,449.6907411096269,21992300
+2025-05-16 00:00:00-04:00,MSFT,453.5244445800781,451.30808680840903,453.6142932166669,447.99355872232604,23849800
+2025-05-19 00:00:00-04:00,MSFT,458.11688232421875,450.14000552921704,458.83570185482216,450.0601197660991,21336500
+2025-05-20 00:00:00-04:00,MSFT,457.4180603027344,454.8422775622727,457.58776423526933,453.57437286704067,15441800
+2025-05-21 00:00:00-04:00,MSFT,451.8272399902344,453.8239575485261,457.02868069868646,451.06847756848606,19216900
+2025-05-22 00:00:00-04:00,MSFT,454.11346435546875,454.2033434579146,459.49463285512667,453.1550484484722,18025600
+2025-05-23 00:00:00-04:00,MSFT,449.441162109375,449.24150862772166,452.94541128469075,448.17325738802526,16883500
+2025-05-27 00:00:00-04:00,MSFT,459.93389892578125,455.7308170830738,460.19348195260824,455.3713920868909,20974300
+2025-05-28 00:00:00-04:00,MSFT,456.609375,460.4630558858422,461.7609101640183,456.1800880198718,17086300
+2025-05-29 00:00:00-04:00,MSFT,457.9272155761719,460.79250051058557,460.9622349154345,454.56275123248776,13974800
+2025-05-30 00:00:00-04:00,MSFT,459.60443115234375,458.96549737927586,460.9222720478794,454.79236501090486,34770500
+2025-06-02 00:00:00-04:00,MSFT,461.2118225097656,456.3897628439735,461.35157690062545,456.1401731404802,16626500
+2025-06-03 00:00:00-04:00,MSFT,462.2101745605469,460.7126363614999,463.3782677615003,460.1036216507913,15743800
+2025-06-04 00:00:00-04:00,MSFT,463.1086730957031,463.2384646092932,464.9256933509807,462.2600620562611,14162700
+2025-06-05 00:00:00-04:00,MSFT,466.91241455078125,464.1968775224098,468.8791825139859,463.26841119380083,20131700
+2025-06-06 00:00:00-04:00,MSFT,469.6080017089844,469.31846913564885,472.56313512848675,468.0106215882427,15285600
+2025-06-09 00:00:00-04:00,MSFT,471.97412109375,468.92913895110996,472.6529977632414,467.8508943889836,16469900
+2025-06-10 00:00:00-04:00,MSFT,470.1471252441406,470.4166711436691,472.02401413852874,466.19360257943936,15375900
+2025-06-11 00:00:00-04:00,MSFT,471.8443298339844,469.24859086789724,474.68965849935887,468.88919632531986,16399200
+2025-06-12 00:00:00-04:00,MSFT,478.0840759277344,474.2403884361742,479.6315503555016,472.7428502291372,18950600
+2025-06-13 00:00:00-04:00,MSFT,474.18048095703125,475.62811338522215,478.3935562569989,471.98410990605987,16814500
+2025-06-16 00:00:00-04:00,MSFT,478.3536376953125,474.4300645574067,479.90108160832807,474.2204177457221,15626100
+2025-06-17 00:00:00-04:00,MSFT,477.25543212890625,474.6197503672441,477.9542649832925,473.30190948641297,15414100
+2025-06-18 00:00:00-04:00,MSFT,479.4518127441406,477.21549881727225,480.2105751696819,473.68130019053103,17526500
+2025-06-20 00:00:00-04:00,MSFT,476.6164855957031,481.4385756672578,482.666537493529,476.0873566497709,37576200
+2025-06-23 00:00:00-04:00,MSFT,485.2023620605469,477.425138713905,486.94948990747275,471.7345120072702,24864000
+2025-06-24 00:00:00-04:00,MSFT,489.30560302734375,488.1475336634371,491.0427680081874,486.0010379300524,22305600
+2025-06-25 00:00:00-04:00,MSFT,491.4620666503906,491.2324636297239,493.7483167920849,488.58681895090325,17495100
+2025-06-26 00:00:00-04:00,MSFT,496.6335754394531,492.1709105807123,497.2226034494893,492.0011761864687,21578900
+2025-06-27 00:00:00-04:00,MSFT,495.1260681152344,496.73341116664807,498.4805390751374,492.22084033701867,34539200
+2025-06-30 00:00:00-04:00,MSFT,496.5936584472656,496.22427056302723,499.9381665482639,494.51705506439515,28369000
+2025-07-01 00:00:00-04:00,MSFT,491.242431640625,495.655190908974,497.2325843953567,490.1742108879921,19945400
+2025-07-02 00:00:00-04:00,MSFT,490.2840270996094,489.1858263089447,492.69007550131784,487.8979653734086,16319600
+2025-07-03 00:00:00-04:00,MSFT,498.02130126953125,492.99955771280014,499.3091926553608,492.6301698307581,13984800
+2025-07-07 00:00:00-04:00,MSFT,496.90313720703125,496.56369887519327,497.9314455400232,494.41723357438383,13981600
+2025-07-08 00:00:00-04:00,MSFT,495.804931640625,496.42390920841734,497.3823555722493,493.2990413573122,11846600
+2025-07-09 00:00:00-04:00,MSFT,502.68365478515625,499.47890106455674,505.94827712953634,498.919822567675,18659500
+2025-07-10 00:00:00-04:00,MSFT,500.656982421875,502.22438258392543,503.6121159415126,496.93309312638246,16492100
+2025-07-11 00:00:00-04:00,MSFT,502.49395751953125,497.6519112557523,504.20114253320645,496.9829974553982,16459500
+2025-07-14 00:00:00-04:00,MSFT,502.1944274902344,500.6968893054946,503.14288052756655,500.20770324807717,12058800
+2025-07-15 00:00:00-04:00,MSFT,504.9898376464844,502.19441482497484,507.465747883617,501.9648118083004,14927200
+2025-07-16 00:00:00-04:00,MSFT,504.7901611328125,504.35088083250554,505.88836188358,501.06630238508603,15154400
+2025-07-17 00:00:00-04:00,MSFT,510.8601989746094,504.85005963085433,512.5274410723513,504.7901605415637,17503100
+2025-07-18 00:00:00-04:00,MSFT,509.212890625,513.6356127696338,513.7953843002441,506.59719545986655,21209700
+2025-07-21 00:00:00-04:00,MSFT,509.2228698730469,505.8783619126309,511.24956741731427,504.7202620876888,14066800
+2025-07-22 00:00:00-04:00,MSFT,504.44073486328125,510.13139215337156,510.3610256433726,504.44073486328125,13868600
+2025-07-23 00:00:00-04:00,MSFT,505.0397644042969,505.9183250285286,505.95826791167354,499.87826643817476,16396600
+2025-07-24 00:00:00-04:00,MSFT,510.0415344238281,507.93498157135946,512.826933461713,506.4673929575042,16107000
+2025-07-25 00:00:00-04:00,MSFT,512.866943359375,511.6289272082179,517.4393829887753,509.52240467312413,19125700
+2025-07-28 00:00:00-04:00,MSFT,511.65887451171875,513.2362984451797,514.1547714605564,509.2827757416266,14308000
+2025-07-29 00:00:00-04:00,MSFT,511.728759765625,514.6839236482208,516.7704593446111,510.7204076628311,16469200
+2025-07-30 00:00:00-04:00,MSFT,512.3976440429688,514.3244691518986,515.1032182392812,508.6038929137552,26380400
+2025-07-31 00:00:00-04:00,MSFT,532.6243896484375,554.3187056451394,554.5383762548963,531.0270400328567,51617300
+2025-08-01 00:00:00-04:00,MSFT,523.2498168945312,534.1219588686084,534.9206337229102,520.0051507892547,28977600
+2025-08-04 00:00:00-04:00,MSFT,534.7609252929688,527.4030257699867,537.3666271513684,527.2632409127965,25349000
+2025-08-05 00:00:00-04:00,MSFT,526.8838500976562,536.2983661514853,536.4181643311854,526.374677366439,19171600
+2025-08-06 00:00:00-04:00,MSFT,524.0784912109375,530.0287318260303,530.8274067099719,523.1700114791388,21355700
+2025-08-07 00:00:00-04:00,MSFT,519.9852294921875,525.9354090023164,527.2233308658066,516.7005900083886,16079100
+2025-08-08 00:00:00-04:00,MSFT,521.1832275390625,521.7423060527517,523.7989228282858,518.5575389118288,15531000
+2025-08-11 00:00:00-04:00,MSFT,520.9136962890625,521.4427947726738,526.7241518809952,518.8670119786243,20194400
+2025-08-12 00:00:00-04:00,MSFT,528.3713989257812,522.8904188907295,530.1085334795151,521.8421543429575,18667000
+2025-08-13 00:00:00-04:00,MSFT,519.7256469726562,531.236692379076,531.825750889051,518.5176108745642,19619200
+2025-08-14 00:00:00-04:00,MSFT,521.6224975585938,521.7023833261101,525.0868343553949,519.2863720398742,20269100
+2025-08-15 00:00:00-04:00,MSFT,519.3162841796875,521.9120536418995,525.2365445998882,518.2281072023833,25213300
+2025-08-18 00:00:00-04:00,MSFT,516.2512817382812,520.7339636806648,521.9619254356152,513.176380682391,23760600
+2025-08-19 00:00:00-04:00,MSFT,508.933349609375,514.1547770514178,514.314487646487,507.7153506663982,21481000
+2025-08-20 00:00:00-04:00,MSFT,504.8900146484375,509.0331975839143,510.161347905157,503.6121166003689,27723000
+2025-08-21 00:00:00-04:00,MSFT,504.239990234375,503.69000244140625,507.6300048828125,502.7200012207031,18443300
+2025-08-22 00:00:00-04:00,MSFT,507.2300109863281,504.25,510.7300109863281,502.4100036621094,24324200
+2025-08-25 00:00:00-04:00,MSFT,504.260009765625,506.6300048828125,508.19000244140625,504.1199951171875,21638600
+2025-08-26 00:00:00-04:00,MSFT,502.0400085449219,504.3599853515625,504.9800109863281,498.510009765625,30835700
+2025-08-27 00:00:00-04:00,MSFT,506.739990234375,502.0,507.2900085449219,499.8999938964844,17277900
+2025-08-28 00:00:00-04:00,MSFT,509.6400146484375,507.0899963378906,511.0899963378906,505.5,18015600
+2025-08-29 00:00:00-04:00,MSFT,506.69000244140625,508.6600036621094,509.6000061035156,504.489990234375,20961600
+2025-09-02 00:00:00-04:00,MSFT,505.1199951171875,500.4700012207031,506.0,496.80999755859375,18128000
+2025-09-03 00:00:00-04:00,MSFT,505.3500061035156,503.7900085449219,507.7900085449219,502.32000732421875,16345100
+2025-09-04 00:00:00-04:00,MSFT,507.9700012207031,504.29998779296875,508.1499938964844,503.1499938964844,15509500
+2025-09-05 00:00:00-04:00,MSFT,495.0,509.07000732421875,511.9700012207031,492.3699951171875,31994800
+2025-09-08 00:00:00-04:00,MSFT,498.20001220703125,498.1099853515625,501.20001220703125,495.0299987792969,16771000
+2025-09-09 00:00:00-04:00,MSFT,498.4100036621094,501.42999267578125,502.25,497.70001220703125,14410500
+2025-09-10 00:00:00-04:00,MSFT,500.3699951171875,502.9800109863281,503.2300109863281,496.7200012207031,21611800
+2025-09-11 00:00:00-04:00,MSFT,501.010009765625,502.25,503.1700134277344,497.8800048828125,18881600
+2025-09-12 00:00:00-04:00,MSFT,509.8999938964844,506.6499938964844,512.5499877929688,503.8500061035156,23624900
+2025-09-15 00:00:00-04:00,MSFT,515.3599853515625,508.7900085449219,515.469970703125,507.0,17143800
+2025-09-16 00:00:00-04:00,MSFT,509.0400085449219,516.8800048828125,517.22998046875,508.6000061035156,19711900
+2025-09-17 00:00:00-04:00,MSFT,510.0199890136719,510.6199951171875,511.2900085449219,505.92999267578125,15816600
+2025-09-18 00:00:00-04:00,MSFT,508.45001220703125,511.489990234375,513.0700073242188,507.6600036621094,18913700
+2025-09-19 00:00:00-04:00,MSFT,517.9299926757812,510.55999755859375,519.2999877929688,510.30999755859375,52474100
+2025-09-22 00:00:00-04:00,MSFT,514.4500122070312,515.5900268554688,517.739990234375,512.5399780273438,20009300
+2025-09-23 00:00:00-04:00,MSFT,509.2300109863281,513.7999877929688,514.5900268554688,507.30999755859375,19799600
+2025-09-24 00:00:00-04:00,MSFT,510.1499938964844,510.3800048828125,512.47998046875,506.9200134277344,13533700
+2025-09-25 00:00:00-04:00,MSFT,507.0299987792969,508.29998779296875,510.010009765625,505.0400085449219,15786500
+2025-09-26 00:00:00-04:00,MSFT,511.4599914550781,510.05999755859375,513.9400024414062,506.6199951171875,16213100
+2025-09-29 00:00:00-04:00,MSFT,514.5999755859375,511.5,516.8499755859375,508.8800048828125,17617800
+2025-09-30 00:00:00-04:00,MSFT,517.9500122070312,513.239990234375,518.1599731445312,509.6600036621094,19728200
+2025-10-01 00:00:00-04:00,MSFT,519.7100219726562,514.7999877929688,520.510009765625,511.69000244140625,22632300
+2025-10-02 00:00:00-04:00,MSFT,515.739990234375,517.6400146484375,521.5999755859375,510.67999267578125,21222900
+2025-10-03 00:00:00-04:00,MSFT,517.3499755859375,517.0999755859375,520.489990234375,515.0,15112300
+2025-10-06 00:00:00-04:00,MSFT,528.5700073242188,518.6099853515625,531.030029296875,518.2000122070312,21388600
+2025-10-07 00:00:00-04:00,MSFT,523.97998046875,528.2899780273438,529.7999877929688,521.4400024414062,14615200
+2025-10-08 00:00:00-04:00,MSFT,524.8499755859375,523.280029296875,526.9500122070312,523.0900268554688,13363400
+2025-10-09 00:00:00-04:00,MSFT,522.4000244140625,522.3400268554688,524.3300170898438,517.4000244140625,18343600
+2025-10-10 00:00:00-04:00,MSFT,510.9599914550781,519.6400146484375,523.5800170898438,509.6300048828125,24133800
+2025-10-13 00:00:00-04:00,MSFT,514.0499877929688,516.4099731445312,516.4099731445312,511.67999267578125,14284200
+2025-10-14 00:00:00-04:00,MSFT,513.5700073242188,510.2300109863281,515.280029296875,506.0,14684300
+2025-10-15 00:00:00-04:00,MSFT,513.4299926757812,514.9600219726562,517.1900024414062,510.0,14694700
+2025-10-16 00:00:00-04:00,MSFT,511.6099853515625,512.5800170898438,516.8499755859375,508.1300048828125,15559600
+2025-10-17 00:00:00-04:00,MSFT,513.5800170898438,509.0400085449219,515.47998046875,507.30999755859375,19867800
+2025-10-20 00:00:00-04:00,MSFT,516.7899780273438,514.6099853515625,518.7000122070312,513.4299926757812,14665600
+2025-10-21 00:00:00-04:00,MSFT,517.6599731445312,517.5,518.6900024414062,513.0399780273438,15586200
+2025-10-22 00:00:00-04:00,MSFT,520.5399780273438,521.1500244140625,525.22998046875,517.7100219726562,18962700
+2025-10-23 00:00:00-04:00,MSFT,520.5599975585938,522.4600219726562,523.9500122070312,518.6099853515625,14023500
+2025-10-24 00:00:00-04:00,MSFT,523.6099853515625,522.7899780273438,525.3499755859375,520.7100219726562,15517500
+2020-10-27 00:00:00-04:00,TSLA,141.55999755859375,141.25332641601562,143.5,140.03334045410156,68059500
+2020-10-28 00:00:00-04:00,TSLA,135.33999633789062,138.82666015625,139.53334045410156,135.3333282470703,76354200
+2020-10-29 00:00:00-04:00,TSLA,136.94332885742188,136.65333557128906,139.35333251953125,135.48666381835938,67965900
+2020-10-30 00:00:00-04:00,TSLA,129.34666442871094,135.63333129882812,135.8633270263672,126.37000274658203,127533900
+2020-11-02 00:00:00-05:00,TSLA,133.50332641601562,131.3333282470703,135.66000366210938,130.76666259765625,87063300
+2020-11-03 00:00:00-05:00,TSLA,141.3000030517578,136.57666015625,142.58999633789062,135.56333923339844,103055100
+2020-11-04 00:00:00-05:00,TSLA,140.32666015625,143.5399932861328,145.13333129882812,139.03334045410156,96429300
+2020-11-05 00:00:00-05:00,TSLA,146.02999877929688,142.76666259765625,146.6666717529297,141.3333282470703,85243500
+2020-11-06 00:00:00-05:00,TSLA,143.31666564941406,145.36666870117188,145.52333068847656,141.42666625976562,65118000
+2020-11-09 00:00:00-05:00,TSLA,140.4199981689453,146.5,150.8333282470703,140.3333282470703,104499000
+2020-11-10 00:00:00-05:00,TSLA,136.7866668701172,140.02999877929688,140.02999877929688,132.00999450683594,90852600
+2020-11-11 00:00:00-05:00,TSLA,139.0433349609375,138.81666564941406,139.56666564941406,136.86000061035156,52073100
+2020-11-12 00:00:00-05:00,TSLA,137.25332641601562,138.35000610351562,141.0,136.5066680908203,59565300
+2020-11-13 00:00:00-05:00,TSLA,136.1666717529297,136.9499969482422,137.50999450683594,133.8866729736328,59313300
+2020-11-16 00:00:00-05:00,TSLA,136.02999877929688,136.30999755859375,137.48333740234375,134.69667053222656,80515800
+2020-11-17 00:00:00-05:00,TSLA,147.20333862304688,153.38999938964844,154.0,144.336669921875,183564900
+2020-11-18 00:00:00-05:00,TSLA,162.2133331298828,149.4499969482422,165.3333282470703,147.8333282470703,234132000
+2020-11-19 00:00:00-05:00,TSLA,166.42333984375,164.0,169.5366668701172,162.52333068847656,187425900
+2020-11-20 00:00:00-05:00,TSLA,163.20333862304688,165.99667358398438,167.5,163.02000427246094,98735700
+2020-11-23 00:00:00-05:00,TSLA,173.9499969482422,167.8333282470703,175.3333282470703,167.26333618164062,150780900
+2020-11-24 00:00:00-05:00,TSLA,185.1266632080078,180.13333129882812,186.663330078125,175.39999389648438,160945500
+2020-11-25 00:00:00-05:00,TSLA,191.3333282470703,183.35333251953125,191.3333282470703,181.7899932861328,146790600
+2020-11-27 00:00:00-05:00,TSLA,195.25332641601562,193.72000122070312,199.5933380126953,192.81666564941406,112683300
+2020-11-30 00:00:00-05:00,TSLA,189.1999969482422,200.73666381835938,202.60000610351562,184.836669921875,189009300
+2020-12-01 00:00:00-05:00,TSLA,194.9199981689453,199.19667053222656,199.28334045410156,190.68333435058594,120310500
+2020-12-02 00:00:00-05:00,TSLA,189.60667419433594,185.47999572753906,190.51333618164062,180.40333557128906,143327100
+2020-12-03 00:00:00-05:00,TSLA,197.7933349609375,196.67333984375,199.6566619873047,194.14332580566406,127656000
+2020-12-04 00:00:00-05:00,TSLA,199.67999267578125,197.00332641601562,199.67999267578125,195.1666717529297,88203900
+2020-12-07 00:00:00-05:00,TSLA,213.9199981689453,201.63999938964844,216.26333618164062,201.01666259765625,168929100
+2020-12-08 00:00:00-05:00,TSLA,216.6266632080078,208.50332641601562,217.0933380126953,206.1666717529297,192795000
+2020-12-09 00:00:00-05:00,TSLA,201.4933319091797,217.89666748046875,218.10667419433594,196.0,213873600
+2020-12-10 00:00:00-05:00,TSLA,209.02333068847656,191.4566650390625,209.25,188.77999877929688,201249600
+2020-12-11 00:00:00-05:00,TSLA,203.3300018310547,205.00332641601562,208.0,198.93333435058594,139425000
+2020-12-14 00:00:00-05:00,TSLA,213.27667236328125,206.3333282470703,214.25,203.39999389648438,156121800
+2020-12-15 00:00:00-05:00,TSLA,211.0833282470703,214.42666625976562,215.63333129882812,207.93333435058594,135214500
+2020-12-16 00:00:00-05:00,TSLA,207.58999633789062,209.41000366210938,210.8333282470703,201.6666717529297,126287400
+2020-12-17 00:00:00-05:00,TSLA,218.63333129882812,209.39666748046875,219.60667419433594,206.5,168810300
+2020-12-18 00:00:00-05:00,TSLA,231.6666717529297,222.96665954589844,231.6666717529297,209.51333618164062,666378600
+2020-12-21 00:00:00-05:00,TSLA,216.6199951171875,222.0800018310547,222.8333282470703,215.35667419433594,174135900
+2020-12-22 00:00:00-05:00,TSLA,213.44667053222656,216.0,216.6266632080078,204.7433319091797,155148000
+2020-12-23 00:00:00-05:00,TSLA,215.32666015625,210.73333740234375,217.1666717529297,207.52333068847656,99519000
+2020-12-24 00:00:00-05:00,TSLA,220.58999633789062,214.3300018310547,222.02999877929688,213.6666717529297,68596800
+2020-12-28 00:00:00-05:00,TSLA,221.22999572753906,224.836669921875,227.13333129882812,220.26666259765625,96835800
+2020-12-29 00:00:00-05:00,TSLA,221.99667358398438,220.3333282470703,223.3000030517578,218.3333282470703,68732400
+2020-12-30 00:00:00-05:00,TSLA,231.5933380126953,224.0,232.1999969482422,222.7866668701172,128538000
+2020-12-31 00:00:00-05:00,TSLA,235.22332763671875,233.3300018310547,239.57333374023438,230.3733367919922,148949700
+2021-01-04 00:00:00-05:00,TSLA,243.2566680908203,239.82000732421875,248.163330078125,239.06333923339844,145914600
+2021-01-05 00:00:00-05:00,TSLA,245.0366668701172,241.22000122070312,246.94667053222656,239.73333740234375,96735600
+2021-01-06 00:00:00-05:00,TSLA,251.9933319091797,252.8300018310547,258.0,249.6999969482422,134100000
+2021-01-07 00:00:00-05:00,TSLA,272.0133361816406,259.2099914550781,272.3299865722656,258.3999938964844,154496700
+2021-01-08 00:00:00-05:00,TSLA,293.3399963378906,285.3333435058594,294.8299865722656,279.46331787109375,225166500
+2021-01-11 00:00:00-05:00,TSLA,270.39666748046875,283.1333312988281,284.80999755859375,267.8733215332031,177904800
+2021-01-12 00:00:00-05:00,TSLA,283.14666748046875,277.0,289.3333435058594,275.7799987792969,138812100
+2021-01-13 00:00:00-05:00,TSLA,284.8033447265625,284.2533264160156,286.8233337402344,277.3333435058594,99937500
+2021-01-14 00:00:00-05:00,TSLA,281.6666564941406,281.1300048828125,287.6666564941406,279.5833435058594,93798900
+2021-01-15 00:00:00-05:00,TSLA,275.38665771484375,284.0,286.6333312988281,273.0333251953125,116332800
+2021-01-19 00:00:00-05:00,TSLA,281.51666259765625,279.26666259765625,283.3333435058594,277.6666564941406,76101000
+2021-01-20 00:00:00-05:00,TSLA,283.48333740234375,286.2466735839844,286.5,279.09332275390625,76997700
+2021-01-21 00:00:00-05:00,TSLA,281.663330078125,285.0,285.239990234375,280.47332763671875,61563300
+2021-01-22 00:00:00-05:00,TSLA,282.21331787109375,278.10333251953125,282.6666564941406,276.2066650390625,60199500
+2021-01-25 00:00:00-05:00,TSLA,293.6000061035156,285.0,300.1333312988281,279.6066589355469,123520200
+2021-01-26 00:00:00-05:00,TSLA,294.36334228515625,297.1266784667969,298.6333312988281,290.5333251953125,69394800
+2021-01-27 00:00:00-05:00,TSLA,288.0533447265625,290.1166687011719,297.1666564941406,286.2200012207031,82002000
+2021-01-28 00:00:00-05:00,TSLA,278.4766540527344,273.3333435058594,282.6666564941406,267.0,79134000
+2021-01-29 00:00:00-05:00,TSLA,264.510009765625,276.6666564941406,280.8033447265625,260.0333251953125,104972400
+2021-02-01 00:00:00-05:00,TSLA,279.9366760253906,271.42999267578125,280.6666564941406,265.1866760253906,76174200
+2021-02-02 00:00:00-05:00,TSLA,290.92999267578125,281.55999755859375,293.5,280.73333740234375,73038600
+2021-02-03 00:00:00-05:00,TSLA,284.89666748046875,292.3399963378906,292.6933288574219,284.35333251953125,55030500
+2021-02-04 00:00:00-05:00,TSLA,283.3299865722656,285.0,285.5,277.8066711425781,47438100
+2021-02-05 00:00:00-05:00,TSLA,284.07666015625,281.6666564941406,288.25665283203125,279.65667724609375,55699800
+2021-02-08 00:00:00-05:00,TSLA,287.8066711425781,289.8900146484375,292.5899963378906,284.9166564941406,60485100
+2021-02-09 00:00:00-05:00,TSLA,283.1533203125,285.0400085449219,286.6000061035156,280.5833435058594,45473100
+2021-02-10 00:00:00-05:00,TSLA,268.2733459472656,281.21331787109375,281.6066589355469,266.67333984375,108648300
+2021-02-11 00:00:00-05:00,TSLA,270.5533447265625,270.8133239746094,276.6266784667969,267.24334716796875,64868400
+2021-02-12 00:00:00-05:00,TSLA,272.0400085449219,267.086669921875,272.4433288574219,261.77667236328125,71304900
+2021-02-16 00:00:00-05:00,TSLA,265.40667724609375,272.6666564941406,273.6666564941406,264.14666748046875,59406900
+2021-02-17 00:00:00-05:00,TSLA,266.04998779296875,259.6966552734375,266.61334228515625,254.00332641601562,77989500
+2021-02-18 00:00:00-05:00,TSLA,262.4599914550781,260.29998779296875,264.89666748046875,258.75665283203125,53871300
+2021-02-19 00:00:00-05:00,TSLA,260.4333190917969,265.0,265.5966796875,259.1233215332031,56874900
+2021-02-22 00:00:00-05:00,TSLA,238.1666717529297,254.2133331298828,256.1666564941406,236.73333740234375,111809100
+2021-02-23 00:00:00-05:00,TSLA,232.94667053222656,220.7100067138672,237.8699951171875,206.3333282470703,199820700
+2021-02-24 00:00:00-05:00,TSLA,247.33999633789062,237.28334045410156,248.3333282470703,231.38999938964844,110301000
+2021-02-25 00:00:00-05:00,TSLA,227.4066619873047,242.0500030517578,245.73666381835938,223.52667236328125,117071700
+2021-02-26 00:00:00-05:00,TSLA,225.1666717529297,233.3333282470703,235.56666564941406,219.836669921875,123267600
+2021-03-01 00:00:00-05:00,TSLA,239.47666931152344,230.0366668701172,239.6666717529297,228.35000610351562,81408600
+2021-03-02 00:00:00-05:00,TSLA,228.81333923339844,239.42666625976562,240.3699951171875,228.3333282470703,71196600
+2021-03-03 00:00:00-05:00,TSLA,217.73333740234375,229.3300018310547,233.56666564941406,217.23666381835938,90624000
+2021-03-04 00:00:00-05:00,TSLA,207.14666748046875,218.60000610351562,222.81666564941406,200.0,197758500
+2021-03-05 00:00:00-05:00,TSLA,199.31666564941406,208.68666076660156,209.27999877929688,179.8300018310547,268189500
+2021-03-08 00:00:00-05:00,TSLA,187.6666717529297,200.18333435058594,206.7100067138672,186.26333618164062,155361000
+2021-03-09 00:00:00-05:00,TSLA,224.52667236328125,202.72666931152344,226.02999877929688,198.40333557128906,202569900
+2021-03-10 00:00:00-05:00,TSLA,222.68666076660156,233.43333435058594,239.28334045410156,218.35333251953125,181817100
+2021-03-11 00:00:00-05:00,TSLA,233.1999969482422,233.13333129882812,234.1666717529297,225.72666931152344,108761700
+2021-03-12 00:00:00-05:00,TSLA,231.2433319091797,223.3333282470703,231.6266632080078,222.04666137695312,100751400
+2021-03-15 00:00:00-04:00,TSLA,235.97999572753906,231.3633270263672,237.72666931152344,228.01333618164062,88006800
+2021-03-16 00:00:00-04:00,TSLA,225.6266632080078,234.4499969482422,235.97332763671875,223.6666717529297,96587100
+2021-03-17 00:00:00-04:00,TSLA,233.93666076660156,218.9566650390625,234.57666015625,217.00332641601562,121117500
+2021-03-18 00:00:00-04:00,TSLA,217.72000122070312,228.09666442871094,229.7433319091797,217.3333282470703,99674400
+2021-03-19 00:00:00-04:00,TSLA,218.2899932861328,215.53334045410156,219.07666015625,208.2066650390625,128682000
+2021-03-22 00:00:00-04:00,TSLA,223.3333282470703,228.19667053222656,233.2066650390625,222.9166717529297,118536600
+2021-03-23 00:00:00-04:00,TSLA,220.72000122070312,225.2566680908203,225.93333435058594,219.1699981689453,91475700
+2021-03-24 00:00:00-04:00,TSLA,210.08999633789062,222.6366729736328,222.67333984375,210.0366668701172,101385600
+2021-03-25 00:00:00-04:00,TSLA,213.4633331298828,204.3333282470703,215.1666717529297,203.1666717529297,117674700
+2021-03-26 00:00:00-04:00,TSLA,206.23666381835938,213.9566650390625,214.60667419433594,199.9633331298828,101558400
+2021-03-29 00:00:00-04:00,TSLA,203.76333618164062,205.2133331298828,205.4933319091797,198.67333984375,85911000
+2021-03-30 00:00:00-04:00,TSLA,211.8733367919922,200.5833282470703,212.55332946777344,197.00332641601562,118297200
+2021-03-31 00:00:00-04:00,TSLA,222.64332580566406,215.5399932861328,224.0,213.70333862304688,100011900
+2021-04-01 00:00:00-04:00,TSLA,220.5833282470703,229.4566650390625,230.80667114257812,219.80667114257812,105895200
+2021-04-05 00:00:00-04:00,TSLA,230.35000610351562,235.90333557128906,236.05332946777344,228.23333740234375,125528400
+2021-04-06 00:00:00-04:00,TSLA,230.5399932861328,230.10000610351562,232.18333435058594,227.1233367919922,84815400
+2021-04-07 00:00:00-04:00,TSLA,223.6566619873047,229.0,230.4600067138672,222.6133270263672,78928200
+2021-04-08 00:00:00-04:00,TSLA,227.93333435058594,225.7933349609375,229.85000610351562,223.88333129882812,71772900
+2021-04-09 00:00:00-04:00,TSLA,225.67333984375,225.92333984375,226.99000549316406,223.14332580566406,64311300
+2021-04-12 00:00:00-04:00,TSLA,233.9933319091797,228.56666564941406,234.93333435058594,227.3633270263672,87407100
+2021-04-13 00:00:00-04:00,TSLA,254.10667419433594,237.56666564941406,254.3333282470703,236.8866729736328,133958400
+2021-04-14 00:00:00-04:00,TSLA,244.07666015625,256.8999938964844,260.2633361816406,242.67666625976562,147052200
+2021-04-15 00:00:00-04:00,TSLA,246.28334045410156,247.6999969482422,247.89666748046875,240.43666076660156,83546700
+2021-04-16 00:00:00-04:00,TSLA,246.5933380126953,242.88333129882812,249.80332946777344,241.53334045410156,83938500
+2021-04-19 00:00:00-04:00,TSLA,238.2100067138672,239.86666870117188,241.8000030517578,230.60000610351562,119058600
+2021-04-20 00:00:00-04:00,TSLA,239.663330078125,239.13999938964844,245.75,236.89666748046875,106827000
+2021-04-21 00:00:00-04:00,TSLA,248.0399932861328,234.92333984375,248.27999877929688,232.6666717529297,93646500
+2021-04-22 00:00:00-04:00,TSLA,239.89666748046875,247.1666717529297,251.2566680908203,239.34666442871094,106770900
+2021-04-23 00:00:00-04:00,TSLA,243.13333129882812,239.93333435058594,245.7866668701172,238.48666381835938,85110000
+2021-04-26 00:00:00-04:00,TSLA,246.06666564941406,247.0,249.76666259765625,244.20333862304688,93115500
+2021-04-27 00:00:00-04:00,TSLA,234.913330078125,239.32000732421875,241.3333282470703,234.4499969482422,88311000
+2021-04-28 00:00:00-04:00,TSLA,231.46665954589844,232.1366729736328,236.1666717529297,231.1999969482422,66813000
+2021-04-29 00:00:00-04:00,TSLA,225.6666717529297,233.1699981689453,234.0833282470703,222.8333282470703,86536200
+2021-04-30 00:00:00-04:00,TSLA,236.47999572753906,222.52999877929688,238.49000549316406,222.04666137695312,122276100
+2021-05-03 00:00:00-04:00,TSLA,228.3000030517578,234.60000610351562,235.3333282470703,226.8333282470703,81129300
+2021-05-04 00:00:00-04:00,TSLA,224.53334045410156,226.31333923339844,227.81666564941406,219.23333740234375,89217900
+2021-05-05 00:00:00-04:00,TSLA,223.64666748046875,227.02000427246094,228.43333435058594,222.44667053222656,65705700
+2021-05-06 00:00:00-04:00,TSLA,221.17999267578125,226.9199981689453,227.0066680908203,216.6666717529297,83353800
+2021-05-07 00:00:00-04:00,TSLA,224.1233367919922,221.93333435058594,230.0,220.07333374023438,70407600
+2021-05-10 00:00:00-04:00,TSLA,209.67999267578125,221.63333129882812,221.68333435058594,209.20333862304688,94177200
+2021-05-11 00:00:00-04:00,TSLA,205.73333740234375,199.74667358398438,209.03334045410156,198.53334045410156,139511700
+2021-05-12 00:00:00-04:00,TSLA,196.6300048828125,200.8300018310547,206.80332946777344,195.58999633789062,101470800
+2021-05-13 00:00:00-04:00,TSLA,190.56333923339844,200.51333618164062,202.15333557128906,186.5500030517578,132554700
+2021-05-14 00:00:00-04:00,TSLA,196.5800018310547,194.47000122070312,197.6233367919922,190.15333557128906,100112700
+2021-05-17 00:00:00-04:00,TSLA,192.27667236328125,191.85000610351562,196.57666015625,187.06666564941406,97171200
+2021-05-18 00:00:00-04:00,TSLA,192.6233367919922,189.3333282470703,198.75,187.7933349609375,110491800
+2021-05-19 00:00:00-04:00,TSLA,187.82000732421875,184.18333435058594,188.73666381835938,182.32666015625,118735200
+2021-05-20 00:00:00-04:00,TSLA,195.5933380126953,191.6666717529297,196.28334045410156,190.35667419433594,92463300
+2021-05-21 00:00:00-04:00,TSLA,193.6266632080078,198.70333862304688,198.89332580566406,193.3333282470703,78091800
+2021-05-24 00:00:00-04:00,TSLA,202.14666748046875,193.86666870117188,204.82666015625,191.21665954589844,103674300
+2021-05-25 00:00:00-04:00,TSLA,201.56333923339844,202.43666076660156,204.663330078125,198.57000732421875,84017700
+2021-05-26 00:00:00-04:00,TSLA,206.3766632080078,202.52000427246094,208.72332763671875,200.5,85917900
+2021-05-27 00:00:00-04:00,TSLA,210.28334045410156,206.74667358398438,210.3766632080078,205.40333557128906,79111800
+2021-05-28 00:00:00-04:00,TSLA,208.4066619873047,209.5,211.8633270263672,207.4600067138672,68211000
+2021-06-01 00:00:00-04:00,TSLA,207.96665954589844,209.26666259765625,211.26666259765625,206.85000610351562,54254700
+2021-06-02 00:00:00-04:00,TSLA,201.7066650390625,206.7100067138672,207.7866668701172,199.7133331298828,69908400
+2021-06-03 00:00:00-04:00,TSLA,190.94667053222656,200.60000610351562,201.51666259765625,190.4066619873047,90335700
+2021-06-04 00:00:00-04:00,TSLA,199.68333435058594,193.23666381835938,200.20333862304688,192.39999389648438,72110700
+2021-06-07 00:00:00-04:00,TSLA,201.7100067138672,197.27667236328125,203.3333282470703,194.2933349609375,67631100
+2021-06-08 00:00:00-04:00,TSLA,201.19667053222656,207.6699981689453,207.69667053222656,198.5,78160200
+2021-06-09 00:00:00-04:00,TSLA,199.5933380126953,200.72332763671875,203.92999267578125,199.2100067138672,49753800
+2021-06-10 00:00:00-04:00,TSLA,203.3733367919922,201.2933349609375,205.52999877929688,200.1666717529297,71758800
+2021-06-11 00:00:00-04:00,TSLA,203.29666137695312,203.41000366210938,204.18666076660156,200.5066680908203,48615900
+2021-06-14 00:00:00-04:00,TSLA,205.89666748046875,204.07666015625,208.49667358398438,203.05999755859375,61272000
+2021-06-15 00:00:00-04:00,TSLA,199.7866668701172,205.56333923339844,205.59666442871094,199.41000366210938,53292300
+2021-06-16 00:00:00-04:00,TSLA,201.6233367919922,199.17999267578125,202.8333282470703,197.8333282470703,66432300
+2021-06-17 00:00:00-04:00,TSLA,205.53334045410156,200.6300048828125,207.1566619873047,200.44667053222656,68104200
+2021-06-18 00:00:00-04:00,TSLA,207.77000427246094,204.4566650390625,209.4499969482422,203.93333435058594,73682700
+2021-06-21 00:00:00-04:00,TSLA,206.94332885742188,208.16000366210938,210.4633331298828,202.9600067138672,74438100
+2021-06-22 00:00:00-04:00,TSLA,207.90333557128906,206.0833282470703,209.52333068847656,205.1666717529297,57476700
+2021-06-23 00:00:00-04:00,TSLA,218.85667419433594,210.6666717529297,219.06666564941406,210.01333618164062,93297600
+2021-06-24 00:00:00-04:00,TSLA,226.60667419433594,224.99667358398438,232.5399932861328,222.5366668701172,137947200
+2021-06-25 00:00:00-04:00,TSLA,223.9566650390625,229.86000061035156,231.27000427246094,222.89999389648438,97490100
+2021-06-28 00:00:00-04:00,TSLA,229.57333374023438,223.8800048828125,231.56666564941406,223.44000244140625,64884600
+2021-06-29 00:00:00-04:00,TSLA,226.9199981689453,228.21665954589844,229.1699981689453,225.29666137695312,52143900
+2021-06-30 00:00:00-04:00,TSLA,226.56666564941406,226.58999633789062,230.93666076660156,226.04666137695312,56774700
+2021-07-01 00:00:00-04:00,TSLA,225.97332763671875,227.97332763671875,229.3300018310547,224.26666259765625,55903500
+2021-07-02 00:00:00-04:00,TSLA,226.3000030517578,226.32666015625,233.3333282470703,224.4199981689453,81163500
+2021-07-06 00:00:00-04:00,TSLA,219.86000061035156,227.23666381835938,228.0,217.13333129882812,69853500
+2021-07-07 00:00:00-04:00,TSLA,214.88333129882812,221.42333984375,221.89999389648438,212.77333068847656,56376000
+2021-07-08 00:00:00-04:00,TSLA,217.60333251953125,209.4566650390625,218.14332580566406,206.82000732421875,68319900
+2021-07-09 00:00:00-04:00,TSLA,218.98333740234375,217.72666931152344,219.6366729736328,214.89666748046875,54421500
+2021-07-12 00:00:00-04:00,TSLA,228.56666564941406,220.73333740234375,229.0800018310547,220.72000122070312,77781000
+2021-07-13 00:00:00-04:00,TSLA,222.84666442871094,228.77333068847656,231.0933380126953,222.10000610351562,62898300
+2021-07-14 00:00:00-04:00,TSLA,217.7933349609375,223.5833282470703,226.20333862304688,217.6133270263672,64923600
+2021-07-15 00:00:00-04:00,TSLA,216.86666870117188,219.4633331298828,222.04666137695312,212.6266632080078,60628800
+2021-07-16 00:00:00-04:00,TSLA,214.74000549316406,218.22666931152344,218.89999389648438,214.06666564941406,49113000
+2021-07-19 00:00:00-04:00,TSLA,215.4066619873047,209.9633331298828,215.73333740234375,207.09666442871094,63891300
+2021-07-20 00:00:00-04:00,TSLA,220.1666717529297,217.3300018310547,220.79666137695312,213.5,46461300
+2021-07-21 00:00:00-04:00,TSLA,218.42999267578125,219.8699951171875,221.6199951171875,216.76333618164062,41859900
+2021-07-22 00:00:00-04:00,TSLA,216.4199981689453,218.81333923339844,220.72332763671875,214.86666870117188,45317100
+2021-07-23 00:00:00-04:00,TSLA,214.4600067138672,215.45333862304688,216.26666259765625,212.43333435058594,43814700
+2021-07-26 00:00:00-04:00,TSLA,219.2066650390625,216.99000549316406,222.73333740234375,215.70333862304688,76009800
+2021-07-27 00:00:00-04:00,TSLA,214.92666625976562,221.13333129882812,222.1666717529297,209.0800018310547,98439900
+2021-07-28 00:00:00-04:00,TSLA,215.66000366210938,215.6666717529297,218.32333374023438,213.13333129882812,48019800
+2021-07-29 00:00:00-04:00,TSLA,225.78334045410156,216.59666442871094,227.89666748046875,216.26666259765625,91183800
+2021-07-30 00:00:00-04:00,TSLA,229.06666564941406,223.9199981689453,232.50999450683594,223.0,88969200
+2021-08-02 00:00:00-04:00,TSLA,236.55667114257812,233.3333282470703,242.31333923339844,232.8000030517578,100847400
+2021-08-03 00:00:00-04:00,TSLA,236.5800018310547,239.6666717529297,240.88333129882812,233.6699981689453,64860900
+2021-08-04 00:00:00-04:00,TSLA,236.97332763671875,237.0,241.63333129882812,236.30999755859375,51007800
+2021-08-05 00:00:00-04:00,TSLA,238.2100067138672,238.6666717529297,240.31666564941406,237.1366729736328,38758800
+2021-08-06 00:00:00-04:00,TSLA,233.03334045410156,237.3000030517578,238.77667236328125,232.5433349609375,46869000
+2021-08-09 00:00:00-04:00,TSLA,237.9199981689453,236.72332763671875,239.67666625976562,235.0433349609375,44145900
+2021-08-10 00:00:00-04:00,TSLA,236.663330078125,237.99667358398438,238.8633270263672,233.9600067138672,40296900
+2021-08-11 00:00:00-04:00,TSLA,235.94000244140625,237.57000732421875,238.39332580566406,234.73666381835938,29401800
+2021-08-12 00:00:00-04:00,TSLA,240.75,235.44667053222656,240.93333435058594,233.13333129882812,52377300
+2021-08-13 00:00:00-04:00,TSLA,239.05667114257812,241.23666381835938,243.3000030517578,238.1133270263672,50194500
+2021-08-16 00:00:00-04:00,TSLA,228.72332763671875,235.02333068847656,236.5,225.46665954589844,68032200
+2021-08-17 00:00:00-04:00,TSLA,221.90333557128906,224.22000122070312,224.86000061035156,216.27999877929688,71163900
+2021-08-18 00:00:00-04:00,TSLA,229.663330078125,223.25,231.92333984375,223.11666870117188,61048200
+2021-08-19 00:00:00-04:00,TSLA,224.49000549316406,226.07000732421875,228.85000610351562,222.52999877929688,42940500
+2021-08-20 00:00:00-04:00,TSLA,226.75332641601562,227.61666870117188,230.7100067138672,224.56666564941406,44525700
+2021-08-23 00:00:00-04:00,TSLA,235.43333435058594,228.47999572753906,237.3766632080078,226.9166717529297,60794700
+2021-08-24 00:00:00-04:00,TSLA,236.163330078125,236.89332580566406,238.4066619873047,234.2133331298828,39249300
+2021-08-25 00:00:00-04:00,TSLA,237.06666564941406,235.67666625976562,238.99000549316406,234.6666717529297,37936800
+2021-08-26 00:00:00-04:00,TSLA,233.72000122070312,236.10333251953125,238.46665954589844,232.5399932861328,39642900
+2021-08-27 00:00:00-04:00,TSLA,237.30667114257812,235.0,238.3333282470703,234.03334045410156,41501400
+2021-08-30 00:00:00-04:00,TSLA,243.6366729736328,238.24000549316406,243.6666717529297,237.57666015625,55812600
+2021-08-31 00:00:00-04:00,TSLA,245.24000549316406,244.3333282470703,246.79666137695312,242.14666748046875,62566200
+2021-09-01 00:00:00-04:00,TSLA,244.69667053222656,244.69332885742188,247.3300018310547,243.7566680908203,39612900
+2021-09-02 00:00:00-04:00,TSLA,244.1300048828125,244.8333282470703,246.99000549316406,243.51333618164062,38331900
+2021-09-03 00:00:00-04:00,TSLA,244.52333068847656,244.0833282470703,244.6666717529297,241.39999389648438,45738300
+2021-09-07 00:00:00-04:00,TSLA,250.97332763671875,246.6666717529297,253.39999389648438,246.4199981689453,60119400
+2021-09-08 00:00:00-04:00,TSLA,251.2899932861328,253.86000061035156,254.81666564941406,246.92333984375,56379000
+2021-09-09 00:00:00-04:00,TSLA,251.6199951171875,251.1366729736328,254.03334045410156,250.5433349609375,42233100
+2021-09-10 00:00:00-04:00,TSLA,245.42333984375,253.1999969482422,254.20333862304688,244.83999633789062,45552600
+2021-09-13 00:00:00-04:00,TSLA,247.6666717529297,246.73666381835938,248.25999450683594,236.28334045410156,68857500
+2021-09-14 00:00:00-04:00,TSLA,248.163330078125,247.52333068847656,251.49000549316406,245.46665954589844,55574700
+2021-09-15 00:00:00-04:00,TSLA,251.94332885742188,248.3333282470703,252.2866668701172,246.1199951171875,46073100
+2021-09-16 00:00:00-04:00,TSLA,252.3300018310547,250.94332885742188,252.97000122070312,249.20333862304688,41770200
+2021-09-17 00:00:00-04:00,TSLA,253.163330078125,252.38333129882812,253.67999267578125,250.0,84612600
+2021-09-20 00:00:00-04:00,TSLA,243.38999938964844,244.85333251953125,247.3333282470703,239.5399932861328,74273100
+2021-09-21 00:00:00-04:00,TSLA,246.4600067138672,244.92999267578125,248.24667358398438,243.47999572753906,48992100
+2021-09-22 00:00:00-04:00,TSLA,250.64666748046875,247.8433380126953,251.22332763671875,246.3733367919922,45378900
+2021-09-23 00:00:00-04:00,TSLA,251.2133331298828,251.6666717529297,252.73333740234375,249.30667114257812,35842500
+2021-09-24 00:00:00-04:00,TSLA,258.1300048828125,248.6300048828125,258.26666259765625,248.18666076660156,64119000
+2021-09-27 00:00:00-04:00,TSLA,263.78668212890625,257.7066650390625,266.3333435058594,256.4366760253906,84212100
+2021-09-28 00:00:00-04:00,TSLA,259.1866760253906,262.3999938964844,265.21331787109375,255.39332580566406,76144200
+2021-09-29 00:00:00-04:00,TSLA,260.4366760253906,259.9333190917969,264.5,256.8933410644531,62828700
+2021-09-30 00:00:00-04:00,TSLA,258.49334716796875,260.3333435058594,263.0433349609375,258.3333435058594,53868000
+2021-10-01 00:00:00-04:00,TSLA,258.40667724609375,259.4666748046875,260.260009765625,254.52999877929688,51094200
+2021-10-04 00:00:00-04:00,TSLA,260.510009765625,265.5,268.989990234375,258.7066650390625,91449900
+2021-10-05 00:00:00-04:00,TSLA,260.1966552734375,261.6000061035156,265.7699890136719,258.0666809082031,55297800
+2021-10-06 00:00:00-04:00,TSLA,260.9166564941406,258.73333740234375,262.2200012207031,257.739990234375,43898400
+2021-10-07 00:00:00-04:00,TSLA,264.53668212890625,261.82000732421875,268.3333435058594,261.1266784667969,57587400
+2021-10-08 00:00:00-04:00,TSLA,261.8299865722656,265.4033203125,265.4599914550781,260.3033447265625,50215800
+2021-10-11 00:00:00-04:00,TSLA,263.9800109863281,262.54998779296875,267.0799865722656,261.8333435058594,42600900
+2021-10-12 00:00:00-04:00,TSLA,268.5733337402344,266.9766540527344,270.7733459472656,265.5233459472656,66060000
+2021-10-13 00:00:00-04:00,TSLA,270.3599853515625,270.15667724609375,271.8033447265625,268.59332275390625,42360300
+2021-10-14 00:00:00-04:00,TSLA,272.7733459472656,271.8299865722656,273.4166564941406,271.1166687011719,36741600
+2021-10-15 00:00:00-04:00,TSLA,281.010009765625,274.5799865722656,281.07000732421875,274.1166687011719,56773800
+2021-10-18 00:00:00-04:00,TSLA,290.03668212890625,283.92999267578125,291.7533264160156,283.8233337402344,72621600
+2021-10-19 00:00:00-04:00,TSLA,288.0899963378906,292.510009765625,292.6499938964844,287.5033264160156,52143300
+2021-10-20 00:00:00-04:00,TSLA,288.6000061035156,288.45001220703125,289.8299865722656,285.7933349609375,42096300
+2021-10-21 00:00:00-04:00,TSLA,298.0,285.3333435058594,300.0,285.1666564941406,94444500
+2021-10-22 00:00:00-04:00,TSLA,303.2266540527344,298.5,303.3333435058594,296.9866638183594,68642400
+2021-10-25 00:00:00-04:00,TSLA,341.6199951171875,316.84332275390625,348.3399963378906,314.73333740234375,188556300
+2021-10-26 00:00:00-04:00,TSLA,339.4766540527344,341.5633239746094,364.9800109863281,333.8133239746094,187245000
+2021-10-27 00:00:00-04:00,TSLA,345.9533386230469,346.5533447265625,356.9599914550781,343.59332275390625,115579500
+2021-10-28 00:00:00-04:00,TSLA,359.0133361816406,356.10333251953125,360.3333435058594,351.3999938964844,81639600
+2021-10-29 00:00:00-04:00,TSLA,371.3333435058594,360.6199951171875,371.7366638183594,357.7366638183594,89755200
+2021-11-01 00:00:00-04:00,TSLA,402.86334228515625,381.6666564941406,403.25,372.88665771484375,168146100
+2021-11-02 00:00:00-04:00,TSLA,390.6666564941406,386.4533386230469,402.86334228515625,382.0,128213400
+2021-11-03 00:00:00-04:00,TSLA,404.6199951171875,392.4433288574219,405.1300048828125,384.2066650390625,103885500
+2021-11-04 00:00:00-04:00,TSLA,409.9700012207031,411.4700012207031,414.4966735839844,405.6666564941406,76192200
+2021-11-05 00:00:00-04:00,TSLA,407.36334228515625,409.3333435058594,413.2900085449219,402.6666564941406,64886400
+2021-11-08 00:00:00-05:00,TSLA,387.64666748046875,383.2633361816406,399.0,377.6666564941406,100337100
+2021-11-09 00:00:00-05:00,TSLA,341.1666564941406,391.20001220703125,391.5,337.17333984375,177317400
+2021-11-10 00:00:00-05:00,TSLA,355.98333740234375,336.8033447265625,359.3666687011719,329.10333251953125,128408100
+2021-11-11 00:00:00-05:00,TSLA,354.5033264160156,367.5899963378906,368.3233337402344,351.55999755859375,67189800
+2021-11-12 00:00:00-05:00,TSLA,344.47332763671875,349.1666564941406,351.5,339.73333740234375,76719300
+2021-11-15 00:00:00-05:00,TSLA,337.7966613769531,339.2099914550781,343.99334716796875,326.20001220703125,104326800
+2021-11-16 00:00:00-05:00,TSLA,351.57666015625,334.4366760253906,352.3999938964844,334.05999755859375,79627200
+2021-11-17 00:00:00-05:00,TSLA,363.0033264160156,354.5033264160156,373.21331787109375,351.8333435058594,94336200
+2021-11-18 00:00:00-05:00,TSLA,365.4599914550781,368.8500061035156,370.6666564941406,358.3399963378906,62696700
+2021-11-19 00:00:00-05:00,TSLA,379.0199890136719,366.2900085449219,379.5733337402344,364.23333740234375,64926900
+2021-11-22 00:00:00-05:00,TSLA,385.6233215332031,387.4433288574219,400.6499938964844,377.4766540527344,99217500
+2021-11-23 00:00:00-05:00,TSLA,369.6766662597656,389.1700134277344,393.5,354.23333740234375,108515100
+2021-11-24 00:00:00-05:00,TSLA,372.0,360.1300048828125,377.5899963378906,354.0,67680600
+2021-11-26 00:00:00-05:00,TSLA,360.6400146484375,366.489990234375,369.59332275390625,360.3333435058594,35042700
+2021-11-29 00:00:00-05:00,TSLA,378.9966735839844,366.9966735839844,380.8900146484375,366.7300109863281,58393500
+2021-11-30 00:00:00-05:00,TSLA,381.586669921875,381.4566650390625,389.3333435058594,372.6666564941406,81276000
+2021-12-01 00:00:00-05:00,TSLA,365.0,386.8999938964844,390.9466552734375,363.586669921875,68450400
+2021-12-02 00:00:00-05:00,TSLA,361.5333251953125,366.35333251953125,371.0,352.2166748046875,73114800
+2021-12-03 00:00:00-05:00,TSLA,338.3233337402344,361.5966796875,363.52667236328125,333.4033203125,92322000
+2021-12-06 00:00:00-05:00,TSLA,336.336669921875,333.836669921875,340.5466613769531,316.8333435058594,81663000
+2021-12-07 00:00:00-05:00,TSLA,350.5833435058594,348.0666809082031,352.5566711425781,342.2699890136719,56084700
+2021-12-08 00:00:00-05:00,TSLA,356.32000732421875,350.9033203125,357.4599914550781,344.3333435058594,41906400
+2021-12-09 00:00:00-05:00,TSLA,334.6000061035156,353.5466613769531,354.163330078125,334.1199951171875,59438400
+2021-12-10 00:00:00-05:00,TSLA,339.010009765625,336.25,340.32666015625,327.510009765625,59664300
+2021-12-13 00:00:00-05:00,TSLA,322.13665771484375,333.6966552734375,335.0,317.1400146484375,78595500
+2021-12-14 00:00:00-05:00,TSLA,319.5033264160156,315.0,322.13665771484375,310.0,70806300
+2021-12-15 00:00:00-05:00,TSLA,325.3299865722656,317.7366638183594,326.25,309.4166564941406,75169200
+2021-12-16 00:00:00-05:00,TSLA,308.97332763671875,331.5,331.6600036621094,307.2833251953125,82771500
+2021-12-17 00:00:00-05:00,TSLA,310.8566589355469,304.92333984375,320.2200012207031,303.0133361816406,100437300
+2021-12-20 00:00:00-05:00,TSLA,299.9800109863281,303.5666809082031,307.2300109863281,297.7966613769531,56480100
+2021-12-21 00:00:00-05:00,TSLA,312.84332275390625,305.6233215332031,313.1666564941406,295.3733215332031,71517900
+2021-12-22 00:00:00-05:00,TSLA,336.2900085449219,321.88665771484375,338.5533447265625,319.01666259765625,93634200
+2021-12-23 00:00:00-05:00,TSLA,355.6666564941406,335.6000061035156,357.6600036621094,332.5199890136719,92713200
+2021-12-27 00:00:00-05:00,TSLA,364.64666748046875,357.8900146484375,372.3333435058594,356.90667724609375,71145900
+2021-12-28 00:00:00-05:00,TSLA,362.8233337402344,369.8299865722656,373.0,359.47332763671875,60324000
+2021-12-29 00:00:00-05:00,TSLA,362.0633239746094,366.21331787109375,368.0,354.71331787109375,56154000
+2021-12-30 00:00:00-05:00,TSLA,356.7799987792969,353.77667236328125,365.1833190917969,351.04998779296875,47040900
+2021-12-31 00:00:00-05:00,TSLA,352.260009765625,357.8133239746094,360.6666564941406,351.5299987792969,40733700
+2022-01-03 00:00:00-05:00,TSLA,399.9266662597656,382.5833435058594,400.3566589355469,378.67999267578125,103931400
+2022-01-04 00:00:00-05:00,TSLA,383.1966552734375,396.51666259765625,402.6666564941406,374.3500061035156,100248300
+2022-01-05 00:00:00-05:00,TSLA,362.7066650390625,382.2166748046875,390.11334228515625,360.336669921875,80119800
+2022-01-06 00:00:00-05:00,TSLA,354.8999938964844,359.0,362.6666564941406,340.1666564941406,90336600
+2022-01-07 00:00:00-05:00,TSLA,342.32000732421875,360.1233215332031,360.30999755859375,336.6666564941406,84164700
+2022-01-10 00:00:00-05:00,TSLA,352.7066650390625,333.3333435058594,353.0333251953125,326.6666564941406,91815000
+2022-01-11 00:00:00-05:00,TSLA,354.79998779296875,351.22332763671875,358.6166687011719,346.2733459472656,66063300
+2022-01-12 00:00:00-05:00,TSLA,368.739990234375,359.6166687011719,371.61334228515625,357.5299987792969,83739000
+2022-01-13 00:00:00-05:00,TSLA,343.85333251953125,369.69000244140625,371.8666687011719,342.17999267578125,97209900
+2022-01-14 00:00:00-05:00,TSLA,349.8699951171875,339.9599914550781,350.6666564941406,337.7933349609375,72924300
+2022-01-18 00:00:00-05:00,TSLA,343.5033264160156,342.2033386230469,356.92999267578125,338.6866760253906,66743400
+2022-01-19 00:00:00-05:00,TSLA,331.8833312988281,347.2366638183594,351.5566711425781,331.6666564941406,75442500
+2022-01-20 00:00:00-05:00,TSLA,332.0899963378906,336.57666015625,347.2200012207031,331.3333435058594,70488600
+2022-01-21 00:00:00-05:00,TSLA,314.6333312988281,332.11334228515625,334.8500061035156,313.5,103416000
+2022-01-24 00:00:00-05:00,TSLA,310.0,301.586669921875,311.1700134277344,283.8233337402344,151565700
+2022-01-25 00:00:00-05:00,TSLA,306.1333312988281,304.73333740234375,317.086669921875,301.07000732421875,86595900
+2022-01-26 00:00:00-05:00,TSLA,312.4700012207031,317.4766540527344,329.2300109863281,302.0,104867400
+2022-01-27 00:00:00-05:00,TSLA,276.3666687011719,311.1199951171875,311.7966613769531,276.3333435058594,147109500
+2022-01-28 00:00:00-05:00,TSLA,282.1166687011719,277.1866760253906,285.8333435058594,264.0033264160156,134789100
+2022-01-31 00:00:00-05:00,TSLA,312.239990234375,290.9033203125,312.663330078125,287.3500061035156,104436000
+2022-02-01 00:00:00-05:00,TSLA,310.4166564941406,311.7366638183594,314.5666809082031,301.6666564941406,73138200
+2022-02-02 00:00:00-05:00,TSLA,301.88665771484375,309.3933410644531,310.5,296.4700012207031,66792900
+2022-02-03 00:00:00-05:00,TSLA,297.0466613769531,294.0,312.3333435058594,293.50665283203125,78855600
+2022-02-04 00:00:00-05:00,TSLA,307.7733459472656,299.0733337402344,312.1666564941406,293.72332763671875,73625400
+2022-02-07 00:00:00-05:00,TSLA,302.4466552734375,307.92999267578125,315.92333984375,300.9033203125,60994500
+2022-02-08 00:00:00-05:00,TSLA,307.3333435058594,301.84332275390625,308.7633361816406,298.26666259765625,50729100
+2022-02-09 00:00:00-05:00,TSLA,310.6666564941406,311.6666564941406,315.42333984375,306.6666564941406,52259400
+2022-02-10 00:00:00-05:00,TSLA,301.51666259765625,302.7900085449219,314.60333251953125,298.8999938964844,66126900
+2022-02-11 00:00:00-05:00,TSLA,286.6666564941406,303.2099914550781,305.32000732421875,283.5666809082031,79645800
+2022-02-14 00:00:00-05:00,TSLA,291.9200134277344,287.19000244140625,299.6266784667969,284.3833312988281,67756500
+2022-02-15 00:00:00-05:00,TSLA,307.4766540527344,300.0,307.6666564941406,297.7933349609375,57286200
+2022-02-16 00:00:00-05:00,TSLA,307.7966613769531,304.6833190917969,308.80999755859375,300.4033203125,51294300
+2022-02-17 00:00:00-05:00,TSLA,292.1166687011719,304.4200134277344,306.1666564941406,291.3666687011719,55178400
+2022-02-18 00:00:00-05:00,TSLA,285.6600036621094,295.3333435058594,295.6233215332031,279.2033386230469,68501700
+2022-02-22 00:00:00-05:00,TSLA,273.84332275390625,278.0433349609375,285.57666015625,267.0333251953125,83288100
+2022-02-23 00:00:00-05:00,TSLA,254.67999267578125,276.80999755859375,278.4333190917969,253.52000427246094,95256900
+2022-02-24 00:00:00-05:00,TSLA,266.92333984375,233.4633331298828,267.49334716796875,233.3333282470703,135322200
+2022-02-25 00:00:00-05:00,TSLA,269.9566650390625,269.74334716796875,273.1666564941406,260.79998779296875,76067700
+2022-02-28 00:00:00-05:00,TSLA,290.1433410644531,271.6700134277344,292.28668212890625,271.57000732421875,99006900
+2022-03-01 00:00:00-05:00,TSLA,288.1233215332031,289.8933410644531,296.6266784667969,284.59332275390625,74766900
+2022-03-02 00:00:00-05:00,TSLA,293.2966613769531,290.7099914550781,295.49334716796875,281.42333984375,74643300
+2022-03-03 00:00:00-05:00,TSLA,279.7633361816406,292.92333984375,295.4800109863281,277.5333251953125,61623600
+2022-03-04 00:00:00-05:00,TSLA,279.42999267578125,283.0333251953125,285.2166748046875,275.0533447265625,66999600
+2022-03-07 00:00:00-05:00,TSLA,268.1933288574219,285.4333190917969,288.71331787109375,268.19000244140625,72494100
+2022-03-08 00:00:00-05:00,TSLA,274.79998779296875,265.1766662597656,283.3299865722656,260.72332763671875,80399100
+2022-03-09 00:00:00-05:00,TSLA,286.3233337402344,279.82666015625,286.85333251953125,277.336669921875,59184000
+2022-03-10 00:00:00-05:00,TSLA,279.4333190917969,283.8166809082031,284.8166809082031,270.1199951171875,58648500
+2022-03-11 00:00:00-05:00,TSLA,265.1166687011719,280.0666809082031,281.26666259765625,264.5899963378906,67037100
+2022-03-14 00:00:00-04:00,TSLA,255.4566650390625,260.2033386230469,266.8999938964844,252.01333618164062,71152200
+2022-03-15 00:00:00-04:00,TSLA,267.2966613769531,258.42333984375,268.5233459472656,252.19000244140625,66841200
+2022-03-16 00:00:00-04:00,TSLA,280.07666015625,269.6666564941406,280.6666564941406,267.4200134277344,84028800
+2022-03-17 00:00:00-04:00,TSLA,290.5333251953125,276.9966735839844,291.6666564941406,275.239990234375,66582900
+2022-03-18 00:00:00-04:00,TSLA,301.7966613769531,291.4966735839844,302.6166687011719,289.1300048828125,100414200
+2022-03-21 00:00:00-04:00,TSLA,307.0533447265625,304.99334716796875,314.2833251953125,302.36334228515625,81981600
+2022-03-22 00:00:00-04:00,TSLA,331.32666015625,310.0,332.6199951171875,307.25,105868500
+2022-03-23 00:00:00-04:00,TSLA,333.03668212890625,326.64666748046875,346.8999938964844,325.4666748046875,120676200
+2022-03-24 00:00:00-04:00,TSLA,337.97332763671875,336.57666015625,341.4966735839844,329.6000061035156,68920800
+2022-03-25 00:00:00-04:00,TSLA,336.8800048828125,336.0,340.6000061035156,332.44000244140625,62031600
+2022-03-28 00:00:00-04:00,TSLA,363.9466552734375,355.0333251953125,365.9599914550781,351.20001220703125,102506100
+2022-03-29 00:00:00-04:00,TSLA,366.5233459472656,369.3299865722656,371.5899963378906,357.7033386230469,73614900
+2022-03-30 00:00:00-04:00,TSLA,364.663330078125,363.72332763671875,371.3166809082031,361.3333435058594,59865000
+2022-03-31 00:00:00-04:00,TSLA,359.20001220703125,364.8566589355469,367.71331787109375,358.8800048828125,48992700
+2022-04-01 00:00:00-04:00,TSLA,361.5299987792969,360.3833312988281,364.9166564941406,355.5466613769531,54263100
+2022-04-04 00:00:00-04:00,TSLA,381.8166809082031,363.1266784667969,383.3033447265625,357.510009765625,82035900
+2022-04-05 00:00:00-04:00,TSLA,363.7533264160156,378.76666259765625,384.2900085449219,362.4333190917969,80075100
+2022-04-06 00:00:00-04:00,TSLA,348.586669921875,357.8233337402344,359.6666564941406,342.5666809082031,89348400
+2022-04-07 00:00:00-04:00,TSLA,352.4200134277344,350.7966613769531,358.86334228515625,340.5133361816406,79447200
+2022-04-08 00:00:00-04:00,TSLA,341.8299865722656,347.7366638183594,349.4800109863281,340.8133239746094,55013700
+2022-04-11 00:00:00-04:00,TSLA,325.30999755859375,326.79998779296875,336.15667724609375,324.8800048828125,59357100
+2022-04-12 00:00:00-04:00,TSLA,328.98333740234375,332.5466613769531,340.39666748046875,325.5333251953125,65976000
+2022-04-13 00:00:00-04:00,TSLA,340.7900085449219,327.02667236328125,342.0799865722656,324.3666687011719,55121100
+2022-04-14 00:00:00-04:00,TSLA,328.3333435058594,333.0966796875,337.57000732421875,327.39666748046875,58422300
+2022-04-18 00:00:00-04:00,TSLA,334.7633361816406,329.6766662597656,338.3066711425781,324.4700012207031,51715200
+2022-04-19 00:00:00-04:00,TSLA,342.7166748046875,335.0199890136719,344.9800109863281,331.77667236328125,49847700
+2022-04-20 00:00:00-04:00,TSLA,325.73333740234375,343.3333435058594,344.6666564941406,325.0833435058594,70711200
+2022-04-21 00:00:00-04:00,TSLA,336.260009765625,358.24334716796875,364.0733337402344,332.1400146484375,105416400
+2022-04-22 00:00:00-04:00,TSLA,335.01666259765625,338.3033447265625,344.95001220703125,331.3333435058594,69696600
+2022-04-25 00:00:00-04:00,TSLA,332.67333984375,326.3233337402344,336.2066650390625,325.1000061035156,68341200
+2022-04-26 00:00:00-04:00,TSLA,292.1400146484375,331.80999755859375,333.3333435058594,291.6666564941406,136133700
+2022-04-27 00:00:00-04:00,TSLA,293.836669921875,299.52667236328125,306.0,292.4533386230469,76956300
+2022-04-28 00:00:00-04:00,TSLA,292.5033264160156,299.99334716796875,300.0,273.8999938964844,124948500
+2022-04-29 00:00:00-04:00,TSLA,290.2533264160156,300.75,311.4666748046875,290.0,88133100
+2022-05-02 00:00:00-04:00,TSLA,300.9800109863281,286.92333984375,302.1199951171875,282.6766662597656,75781500
+2022-05-03 00:00:00-04:00,TSLA,303.0833435058594,301.05999755859375,308.02667236328125,296.1966552734375,63709500
+2022-05-04 00:00:00-04:00,TSLA,317.5400085449219,301.3133239746094,318.5,295.09332275390625,81643800
+2022-05-05 00:00:00-04:00,TSLA,291.09332275390625,313.00665283203125,315.20001220703125,285.8999938964844,92519100
+2022-05-06 00:00:00-04:00,TSLA,288.54998779296875,295.6666564941406,296.0,281.03668212890625,72903000
+2022-05-09 00:00:00-04:00,TSLA,262.3699951171875,278.8166809082031,281.8766784667969,260.3833312988281,90810300
+2022-05-10 00:00:00-04:00,TSLA,266.67999267578125,273.10333251953125,275.1199951171875,258.0833435058594,84401700
+2022-05-11 00:00:00-04:00,TSLA,244.6666717529297,265.0,269.92333984375,242.39999389648438,97224600
+2022-05-12 00:00:00-04:00,TSLA,242.6666717529297,233.6666717529297,253.22000122070312,226.6666717529297,140313000
+2022-05-13 00:00:00-04:00,TSLA,256.5299987792969,257.82666015625,262.45001220703125,250.52333068847656,92150700
+2022-05-16 00:00:00-04:00,TSLA,241.4566650390625,255.72000122070312,256.586669921875,239.69667053222656,86098500
+2022-05-17 00:00:00-04:00,TSLA,253.8699951171875,249.1199951171875,254.82666015625,242.9499969482422,80236200
+2022-05-18 00:00:00-04:00,TSLA,236.60333251953125,248.17333984375,253.5,233.60333251953125,87811800
+2022-05-19 00:00:00-04:00,TSLA,236.47332763671875,235.6666717529297,244.6666717529297,231.3699951171875,90296700
+2022-05-20 00:00:00-04:00,TSLA,221.3000030517578,237.99667358398438,240.52667236328125,211.0,144973200
+2022-05-23 00:00:00-04:00,TSLA,224.96665954589844,218.33999633789062,226.65333557128906,212.68666076660156,88903500
+2022-05-24 00:00:00-04:00,TSLA,209.3866729736328,217.8433380126953,217.97332763671875,206.85667419433594,89092500
+2022-05-25 00:00:00-04:00,TSLA,219.60000610351562,207.9499969482422,223.10667419433594,207.6699981689453,92139300
+2022-05-26 00:00:00-04:00,TSLA,235.91000366210938,220.47332763671875,239.55667114257812,217.8866729736328,106003200
+2022-05-27 00:00:00-04:00,TSLA,253.2100067138672,241.0833282470703,253.26666259765625,240.17666625976562,89295000
+2022-05-31 00:00:00-04:00,TSLA,252.75332641601562,257.9466552734375,259.6000061035156,244.7433319091797,101914500
+2022-06-01 00:00:00-04:00,TSLA,246.7899932861328,251.72000122070312,257.32666015625,243.63999938964844,77247900
+2022-06-02 00:00:00-04:00,TSLA,258.3333435058594,244.1566619873047,264.2099914550781,242.06666564941406,93473100
+2022-06-03 00:00:00-04:00,TSLA,234.51666259765625,243.22666931152344,247.79666137695312,233.4166717529297,112393800
+2022-06-06 00:00:00-04:00,TSLA,238.27999877929688,244.35333251953125,244.86666870117188,234.35000610351562,84204600
+2022-06-07 00:00:00-04:00,TSLA,238.8866729736328,234.0,239.99667358398438,230.0933380126953,72808500
+2022-06-08 00:00:00-04:00,TSLA,241.86666870117188,240.086669921875,249.9633331298828,239.17666625976562,76210500
+2022-06-09 00:00:00-04:00,TSLA,239.7066650390625,249.33999633789062,255.54666137695312,239.32666015625,96491400
+2022-06-10 00:00:00-04:00,TSLA,232.22999572753906,235.1566619873047,239.5,227.913330078125,97536600
+2022-06-13 00:00:00-04:00,TSLA,215.73666381835938,223.1666717529297,226.63333129882812,214.68333435058594,102767400
+2022-06-14 00:00:00-04:00,TSLA,220.88999938964844,218.2866668701172,226.3300018310547,211.73666381835938,97988700
+2022-06-15 00:00:00-04:00,TSLA,233.0,220.9166717529297,235.663330078125,218.14999389648438,119131800
+2022-06-16 00:00:00-04:00,TSLA,213.10000610351562,222.73666381835938,225.1666717529297,208.69332885742188,107390700
+2022-06-17 00:00:00-04:00,TSLA,216.75999450683594,213.43333435058594,220.97000122070312,213.19667053222656,92641800
+2022-06-21 00:00:00-04:00,TSLA,237.0366668701172,224.60333251953125,243.57666015625,224.3333282470703,122793000
+2022-06-22 00:00:00-04:00,TSLA,236.086669921875,234.50332641601562,246.8333282470703,233.82666015625,101107500
+2022-06-23 00:00:00-04:00,TSLA,235.07000732421875,237.9066619873047,239.31666564941406,228.6366729736328,104202600
+2022-06-24 00:00:00-04:00,TSLA,245.7066650390625,237.47000122070312,246.06666564941406,236.086669921875,95770800
+2022-06-27 00:00:00-04:00,TSLA,244.9199981689453,249.36666870117188,252.07000732421875,242.56666564941406,89178300
+2022-06-28 00:00:00-04:00,TSLA,232.663330078125,244.48333740234375,249.97000122070312,232.3433380126953,90391200
+2022-06-29 00:00:00-04:00,TSLA,228.49000549316406,230.5,231.17333984375,222.27333068847656,82897200
+2022-06-30 00:00:00-04:00,TSLA,224.47332763671875,224.50999450683594,229.4566650390625,218.8633270263672,94600500
+2022-07-01 00:00:00-04:00,TSLA,227.26333618164062,227.0,230.22999572753906,222.1199951171875,74460300
+2022-07-05 00:00:00-04:00,TSLA,233.06666564941406,223.0,233.14666748046875,216.1666717529297,84581100
+2022-07-06 00:00:00-04:00,TSLA,231.73333740234375,230.77999877929688,234.56333923339844,227.18666076660156,71853600
+2022-07-07 00:00:00-04:00,TSLA,244.5433349609375,233.9199981689453,245.3633270263672,232.2100067138672,81930600
+2022-07-08 00:00:00-04:00,TSLA,250.76333618164062,242.3333282470703,254.97999572753906,241.16000366210938,101854200
+2022-07-11 00:00:00-04:00,TSLA,234.3433380126953,252.10333251953125,253.06333923339844,233.6266632080078,99241200
+2022-07-12 00:00:00-04:00,TSLA,233.07000732421875,236.84666442871094,239.77333068847656,228.3699951171875,87930900
+2022-07-13 00:00:00-04:00,TSLA,237.0399932861328,225.5,242.05999755859375,225.03334045410156,97954500
+2022-07-14 00:00:00-04:00,TSLA,238.31333923339844,234.89666748046875,238.65333557128906,229.3333282470703,78557400
+2022-07-15 00:00:00-04:00,TSLA,240.06666564941406,240.0,243.6233367919922,236.88999938964844,69683100
+2022-07-18 00:00:00-04:00,TSLA,240.54666137695312,244.93666076660156,250.51666259765625,239.60333251953125,82537500
+2022-07-19 00:00:00-04:00,TSLA,245.52999877929688,245.0,247.13999938964844,236.97666931152344,80890200
+2022-07-20 00:00:00-04:00,TSLA,247.5,246.78334045410156,250.663330078125,243.48333740234375,88864200
+2022-07-21 00:00:00-04:00,TSLA,271.7066650390625,255.10667419433594,273.26666259765625,254.86666870117188,142032300
+2022-07-22 00:00:00-04:00,TSLA,272.24334716796875,276.2200012207031,280.78668212890625,270.71331787109375,103472700
+2022-07-25 00:00:00-04:00,TSLA,268.4333190917969,272.2166748046875,274.14666748046875,267.3999938964844,64073400
+2022-07-26 00:00:00-04:00,TSLA,258.8599853515625,266.5133361816406,267.30999755859375,256.2633361816406,66820800
+2022-07-27 00:00:00-04:00,TSLA,274.82000732421875,263.80999755859375,275.9266662597656,261.7900085449219,88110000
+2022-07-28 00:00:00-04:00,TSLA,280.8999938964844,280.0666809082031,283.29998779296875,272.79998779296875,84723000
+2022-07-29 00:00:00-04:00,TSLA,297.1499938964844,280.70001220703125,298.32000732421875,279.1000061035156,95313000
+2022-08-01 00:00:00-04:00,TSLA,297.27667236328125,301.27667236328125,311.8766784667969,295.0,117042900
+2022-08-02 00:00:00-04:00,TSLA,300.586669921875,294.0033264160156,307.8333435058594,292.6666564941406,95577600
+2022-08-03 00:00:00-04:00,TSLA,307.39666748046875,305.0,309.54998779296875,301.1499938964844,80091000
+2022-08-04 00:00:00-04:00,TSLA,308.6333312988281,311.0,313.6066589355469,305.0,72256200
+2022-08-05 00:00:00-04:00,TSLA,288.1700134277344,302.6700134277344,304.6066589355469,285.5433349609375,113172900
+2022-08-08 00:00:00-04:00,TSLA,290.42333984375,295.0,305.20001220703125,289.086669921875,98994000
+2022-08-09 00:00:00-04:00,TSLA,283.3333435058594,290.2933349609375,292.39666748046875,279.35333251953125,86244600
+2022-08-10 00:00:00-04:00,TSLA,294.3566589355469,297.0666809082031,297.510009765625,283.3699951171875,94918800
+2022-08-11 00:00:00-04:00,TSLA,286.6300048828125,296.5133361816406,298.2366638183594,285.8333435058594,70155000
+2022-08-12 00:00:00-04:00,TSLA,300.0299987792969,289.4166564941406,300.1600036621094,285.0333251953125,79657200
+2022-08-15 00:00:00-04:00,TSLA,309.32000732421875,301.78668212890625,313.1333312988281,301.2300109863281,89359200
+2022-08-16 00:00:00-04:00,TSLA,306.5633239746094,311.6666564941406,314.6666564941406,302.8833312988281,88136400
+2022-08-17 00:00:00-04:00,TSLA,303.9966735839844,303.39666748046875,309.65667724609375,300.0333251953125,68766000
+2022-08-18 00:00:00-04:00,TSLA,302.8699951171875,306.0,306.5,301.85333251953125,47500500
+2022-08-19 00:00:00-04:00,TSLA,296.6666564941406,299.0,300.3599853515625,292.5,61395300
+2022-08-22 00:00:00-04:00,TSLA,289.913330078125,291.913330078125,292.3999938964844,286.2966613769531,55843200
+2022-08-23 00:00:00-04:00,TSLA,296.4533386230469,291.4533386230469,298.82666015625,287.92333984375,63984900
+2022-08-24 00:00:00-04:00,TSLA,297.0966796875,297.5633239746094,303.64666748046875,296.5,57259800
+2022-08-25 00:00:00-04:00,TSLA,296.07000732421875,302.3599853515625,302.9599914550781,291.6000061035156,53230000
+2022-08-26 00:00:00-04:00,TSLA,288.0899963378906,297.42999267578125,302.0,287.4700012207031,57163900
+2022-08-29 00:00:00-04:00,TSLA,284.82000732421875,282.8299865722656,287.739990234375,280.70001220703125,41864700
+2022-08-30 00:00:00-04:00,TSLA,277.70001220703125,287.8699951171875,288.4800109863281,272.6499938964844,50541800
+2022-08-31 00:00:00-04:00,TSLA,275.6099853515625,280.6199951171875,281.25,271.80999755859375,52107300
+2022-09-01 00:00:00-04:00,TSLA,277.1600036621094,272.5799865722656,277.5799865722656,266.1499938964844,54287000
+2022-09-02 00:00:00-04:00,TSLA,270.2099914550781,281.07000732421875,282.3500061035156,269.0799865722656,50890100
+2022-09-06 00:00:00-04:00,TSLA,274.4200134277344,272.67999267578125,275.989990234375,265.739990234375,55860000
+2022-09-07 00:00:00-04:00,TSLA,283.70001220703125,273.1000061035156,283.8399963378906,272.2699890136719,50028900
+2022-09-08 00:00:00-04:00,TSLA,289.260009765625,281.29998779296875,289.5,279.760009765625,53713100
+2022-09-09 00:00:00-04:00,TSLA,299.67999267578125,291.6700134277344,299.8500061035156,291.25,54338100
+2022-09-12 00:00:00-04:00,TSLA,304.4200134277344,300.7200012207031,305.489990234375,300.3999938964844,48674600
+2022-09-13 00:00:00-04:00,TSLA,292.1300048828125,292.8999938964844,297.3999938964844,290.3999938964844,68229600
+2022-09-14 00:00:00-04:00,TSLA,302.6099853515625,292.239990234375,306.0,291.6400146484375,72628700
+2022-09-15 00:00:00-04:00,TSLA,303.75,301.8299865722656,309.1199951171875,300.7200012207031,64795500
+2022-09-16 00:00:00-04:00,TSLA,303.3500061035156,299.6099853515625,303.7099914550781,295.6000061035156,87087800
+2022-09-19 00:00:00-04:00,TSLA,309.07000732421875,300.0899963378906,309.8399963378906,297.79998779296875,60231200
+2022-09-20 00:00:00-04:00,TSLA,308.7300109863281,306.9100036621094,313.3299865722656,305.5799865722656,61642800
+2022-09-21 00:00:00-04:00,TSLA,300.79998779296875,308.2900085449219,313.79998779296875,300.6300048828125,62555700
+2022-09-22 00:00:00-04:00,TSLA,288.5899963378906,299.8599853515625,301.2900085449219,285.82000732421875,70545400
+2022-09-23 00:00:00-04:00,TSLA,275.3299865722656,283.0899963378906,284.5,272.82000732421875,63748400
+2022-09-26 00:00:00-04:00,TSLA,276.010009765625,271.8299865722656,284.0899963378906,270.30999755859375,58076900
+2022-09-27 00:00:00-04:00,TSLA,282.94000244140625,283.8399963378906,288.6700134277344,277.510009765625,61925200
+2022-09-28 00:00:00-04:00,TSLA,287.80999755859375,283.0799865722656,289.0,277.57000732421875,54664800
+2022-09-29 00:00:00-04:00,TSLA,268.2099914550781,282.760009765625,283.6499938964844,265.7799987792969,77620600
+2022-09-30 00:00:00-04:00,TSLA,265.25,266.1499938964844,275.57000732421875,262.4700012207031,67726600
+2022-10-03 00:00:00-04:00,TSLA,242.39999389648438,254.5,255.16000366210938,241.00999450683594,98363500
+2022-10-04 00:00:00-04:00,TSLA,249.44000244140625,250.52000427246094,257.5,242.00999450683594,109578500
+2022-10-05 00:00:00-04:00,TSLA,240.80999755859375,245.00999450683594,246.6699981689453,233.27000427246094,86982700
+2022-10-06 00:00:00-04:00,TSLA,238.1300048828125,239.44000244140625,244.5800018310547,235.35000610351562,69298400
+2022-10-07 00:00:00-04:00,TSLA,223.07000732421875,233.94000244140625,234.57000732421875,222.02000427246094,83916800
+2022-10-10 00:00:00-04:00,TSLA,222.9600067138672,223.92999267578125,226.99000549316406,218.36000061035156,67925000
+2022-10-11 00:00:00-04:00,TSLA,216.5,220.9499969482422,225.75,215.0,77013200
+2022-10-12 00:00:00-04:00,TSLA,217.24000549316406,215.3300018310547,219.3000030517578,211.50999450683594,66860700
+2022-10-13 00:00:00-04:00,TSLA,221.72000122070312,208.3000030517578,222.99000549316406,206.22000122070312,91483000
+2022-10-14 00:00:00-04:00,TSLA,204.99000549316406,224.00999450683594,226.25999450683594,204.16000366210938,94124500
+2022-10-17 00:00:00-04:00,TSLA,219.35000610351562,210.0399932861328,221.86000061035156,209.4499969482422,79428800
+2022-10-18 00:00:00-04:00,TSLA,220.19000244140625,229.5,229.82000732421875,217.25,75891900
+2022-10-19 00:00:00-04:00,TSLA,222.0399932861328,219.8000030517578,222.92999267578125,217.77999877929688,66571500
+2022-10-20 00:00:00-04:00,TSLA,207.27999877929688,208.27999877929688,215.5500030517578,202.0,117798100
+2022-10-21 00:00:00-04:00,TSLA,214.44000244140625,206.4199981689453,214.66000366210938,203.8000030517578,75713800
+2022-10-24 00:00:00-04:00,TSLA,211.25,205.82000732421875,213.5,198.58999633789062,100446800
+2022-10-25 00:00:00-04:00,TSLA,222.4199981689453,210.10000610351562,224.35000610351562,210.0,96507900
+2022-10-26 00:00:00-04:00,TSLA,224.63999938964844,219.39999389648438,230.60000610351562,218.1999969482422,85012500
+2022-10-27 00:00:00-04:00,TSLA,225.08999633789062,229.77000427246094,233.80999755859375,222.85000610351562,61638800
+2022-10-28 00:00:00-04:00,TSLA,228.52000427246094,225.39999389648438,228.86000061035156,216.35000610351562,69152400
+2022-10-31 00:00:00-04:00,TSLA,227.5399932861328,226.19000244140625,229.85000610351562,221.94000244140625,61554300
+2022-11-01 00:00:00-04:00,TSLA,227.82000732421875,234.0500030517578,237.39999389648438,227.27999877929688,62688800
+2022-11-02 00:00:00-04:00,TSLA,214.97999572753906,226.0399932861328,227.8699951171875,214.82000732421875,63070300
+2022-11-03 00:00:00-04:00,TSLA,215.30999755859375,211.36000061035156,221.1999969482422,210.13999938964844,56538800
+2022-11-04 00:00:00-04:00,TSLA,207.47000122070312,222.60000610351562,223.8000030517578,203.0800018310547,98622200
+2022-11-07 00:00:00-05:00,TSLA,197.0800018310547,208.64999389648438,208.89999389648438,196.66000366210938,93916500
+2022-11-08 00:00:00-05:00,TSLA,191.3000030517578,194.02000427246094,195.1999969482422,186.75,128803400
+2022-11-09 00:00:00-05:00,TSLA,177.58999633789062,190.77999877929688,195.88999938964844,177.1199951171875,127062700
+2022-11-10 00:00:00-05:00,TSLA,190.72000122070312,189.89999389648438,191.0,180.02999877929688,132703000
+2022-11-11 00:00:00-05:00,TSLA,195.97000122070312,186.0,196.52000427246094,182.58999633789062,114403600
+2022-11-14 00:00:00-05:00,TSLA,190.9499969482422,192.77000427246094,195.72999572753906,186.33999633789062,92226600
+2022-11-15 00:00:00-05:00,TSLA,194.4199981689453,195.8800048828125,200.82000732421875,192.05999755859375,91293800
+2022-11-16 00:00:00-05:00,TSLA,186.9199981689453,191.50999450683594,192.57000732421875,185.66000366210938,66567600
+2022-11-17 00:00:00-05:00,TSLA,183.1699981689453,183.9600067138672,186.16000366210938,180.89999389648438,64336000
+2022-11-18 00:00:00-05:00,TSLA,180.19000244140625,185.0500030517578,185.19000244140625,176.5500030517578,76048900
+2022-11-21 00:00:00-05:00,TSLA,167.8699951171875,175.85000610351562,176.77000427246094,167.5399932861328,92882700
+2022-11-22 00:00:00-05:00,TSLA,169.91000366210938,168.6300048828125,170.9199981689453,166.19000244140625,78452300
+2022-11-23 00:00:00-05:00,TSLA,183.1999969482422,173.57000732421875,183.6199951171875,172.5,109536700
+2022-11-25 00:00:00-05:00,TSLA,182.86000061035156,185.05999755859375,185.1999969482422,180.6300048828125,50672700
+2022-11-28 00:00:00-05:00,TSLA,182.9199981689453,179.9600067138672,188.5,179.0,92905200
+2022-11-29 00:00:00-05:00,TSLA,180.8300018310547,184.99000549316406,186.3800048828125,178.75,83357100
+2022-11-30 00:00:00-05:00,TSLA,194.6999969482422,182.42999267578125,194.75999450683594,180.6300048828125,109186400
+2022-12-01 00:00:00-05:00,TSLA,194.6999969482422,197.0800018310547,198.9199981689453,191.8000030517578,80046200
+2022-12-02 00:00:00-05:00,TSLA,194.86000061035156,191.77999877929688,196.25,191.11000061035156,73645900
+2022-12-05 00:00:00-05:00,TSLA,182.4499969482422,189.44000244140625,191.27000427246094,180.5500030517578,93122700
+2022-12-06 00:00:00-05:00,TSLA,179.82000732421875,181.22000122070312,183.64999389648438,175.3300018310547,92150800
+2022-12-07 00:00:00-05:00,TSLA,174.0399932861328,175.02999877929688,179.3800048828125,172.22000122070312,84213300
+2022-12-08 00:00:00-05:00,TSLA,173.44000244140625,172.1999969482422,175.1999969482422,169.05999755859375,97624500
+2022-12-09 00:00:00-05:00,TSLA,179.0500030517578,173.83999633789062,182.5,173.36000061035156,104872300
+2022-12-12 00:00:00-05:00,TSLA,167.82000732421875,176.10000610351562,177.3699951171875,167.52000427246094,109794500
+2022-12-13 00:00:00-05:00,TSLA,160.9499969482422,174.8699951171875,175.0500030517578,156.91000366210938,175862700
+2022-12-14 00:00:00-05:00,TSLA,156.8000030517578,159.25,161.6199951171875,155.30999755859375,140682300
+2022-12-15 00:00:00-05:00,TSLA,157.6699981689453,153.44000244140625,160.92999267578125,153.27999877929688,122334500
+2022-12-16 00:00:00-05:00,TSLA,150.22999572753906,159.63999938964844,160.99000549316406,150.0399932861328,139032200
+2022-12-19 00:00:00-05:00,TSLA,149.8699951171875,154.0,155.25,145.82000732421875,139390600
+2022-12-20 00:00:00-05:00,TSLA,137.8000030517578,146.0500030517578,148.47000122070312,137.66000366210938,159563300
+2022-12-21 00:00:00-05:00,TSLA,137.57000732421875,139.33999633789062,141.25999450683594,135.88999938964844,145417400
+2022-12-22 00:00:00-05:00,TSLA,125.3499984741211,136.0,136.6300048828125,122.26000213623047,210090300
+2022-12-23 00:00:00-05:00,TSLA,123.1500015258789,126.37000274658203,128.6199951171875,121.0199966430664,166989700
+2022-12-27 00:00:00-05:00,TSLA,109.0999984741211,117.5,119.66999816894531,108.76000213623047,208643400
+2022-12-28 00:00:00-05:00,TSLA,112.70999908447266,110.3499984741211,116.2699966430664,108.23999786376953,221070500
+2022-12-29 00:00:00-05:00,TSLA,121.81999969482422,120.38999938964844,123.56999969482422,117.5,221923300
+2022-12-30 00:00:00-05:00,TSLA,123.18000030517578,119.94999694824219,124.4800033569336,119.75,157777300
+2023-01-03 00:00:00-05:00,TSLA,108.0999984741211,118.47000122070312,118.80000305175781,104.63999938964844,231402800
+2023-01-04 00:00:00-05:00,TSLA,113.63999938964844,109.11000061035156,114.58999633789062,107.5199966430664,180389000
+2023-01-05 00:00:00-05:00,TSLA,110.33999633789062,110.51000213623047,111.75,107.16000366210938,157986300
+2023-01-06 00:00:00-05:00,TSLA,113.05999755859375,103.0,114.38999938964844,101.80999755859375,220911100
+2023-01-09 00:00:00-05:00,TSLA,119.7699966430664,118.95999908447266,123.5199966430664,117.11000061035156,190284000
+2023-01-10 00:00:00-05:00,TSLA,118.8499984741211,121.06999969482422,122.76000213623047,114.91999816894531,167642500
+2023-01-11 00:00:00-05:00,TSLA,123.22000122070312,122.08999633789062,125.94999694824219,120.51000213623047,183810800
+2023-01-12 00:00:00-05:00,TSLA,123.55999755859375,122.55999755859375,124.12999725341797,117.0,169400900
+2023-01-13 00:00:00-05:00,TSLA,122.4000015258789,116.55000305175781,122.62999725341797,115.5999984741211,180714100
+2023-01-17 00:00:00-05:00,TSLA,131.49000549316406,125.69999694824219,131.6999969482422,125.0199966430664,186477000
+2023-01-18 00:00:00-05:00,TSLA,128.77999877929688,136.55999755859375,136.67999267578125,127.01000213623047,195680300
+2023-01-19 00:00:00-05:00,TSLA,127.16999816894531,127.26000213623047,129.99000549316406,124.30999755859375,170291900
+2023-01-20 00:00:00-05:00,TSLA,133.4199981689453,128.67999267578125,133.50999450683594,127.3499984741211,138858100
+2023-01-23 00:00:00-05:00,TSLA,143.75,135.8699951171875,145.3800048828125,134.27000427246094,203119200
+2023-01-24 00:00:00-05:00,TSLA,143.88999938964844,143.0,146.5,141.10000610351562,158699100
+2023-01-25 00:00:00-05:00,TSLA,144.42999267578125,141.91000366210938,146.41000366210938,138.07000732421875,192734300
+2023-01-26 00:00:00-05:00,TSLA,160.27000427246094,159.97000122070312,161.4199981689453,154.75999450683594,234815100
+2023-01-27 00:00:00-05:00,TSLA,177.89999389648438,162.42999267578125,180.67999267578125,161.1699981689453,306590600
+2023-01-30 00:00:00-05:00,TSLA,166.66000366210938,178.0500030517578,179.77000427246094,166.5,230878800
+2023-01-31 00:00:00-05:00,TSLA,173.22000122070312,164.57000732421875,174.3000030517578,162.77999877929688,196813500
+2023-02-01 00:00:00-05:00,TSLA,181.41000366210938,173.88999938964844,183.80999755859375,169.92999267578125,213806300
+2023-02-02 00:00:00-05:00,TSLA,188.27000427246094,187.3300018310547,196.75,182.61000061035156,217448300
+2023-02-03 00:00:00-05:00,TSLA,189.97999572753906,183.9499969482422,199.0,183.69000244140625,232662000
+2023-02-06 00:00:00-05:00,TSLA,194.75999450683594,193.00999450683594,198.1699981689453,189.9199981689453,186188100
+2023-02-07 00:00:00-05:00,TSLA,196.80999755859375,196.42999267578125,197.5,189.5500030517578,186010300
+2023-02-08 00:00:00-05:00,TSLA,201.2899932861328,196.10000610351562,203.0,194.30999755859375,180673600
+2023-02-09 00:00:00-05:00,TSLA,207.32000732421875,207.77999877929688,214.0,204.77000427246094,215431400
+2023-02-10 00:00:00-05:00,TSLA,196.88999938964844,202.22999572753906,206.1999969482422,192.88999938964844,204754100
+2023-02-13 00:00:00-05:00,TSLA,194.63999938964844,194.4199981689453,196.3000030517578,187.61000061035156,172475500
+2023-02-14 00:00:00-05:00,TSLA,209.25,191.94000244140625,209.82000732421875,189.44000244140625,216455700
+2023-02-15 00:00:00-05:00,TSLA,214.24000549316406,211.75999450683594,214.66000366210938,206.11000061035156,181006400
+2023-02-16 00:00:00-05:00,TSLA,202.0399932861328,210.77999877929688,217.64999389648438,201.83999633789062,229586500
+2023-02-17 00:00:00-05:00,TSLA,208.30999755859375,199.99000549316406,208.44000244140625,197.5,213738500
+2023-02-21 00:00:00-05:00,TSLA,197.3699951171875,204.99000549316406,209.7100067138672,197.22000122070312,180018600
+2023-02-22 00:00:00-05:00,TSLA,200.86000061035156,197.92999267578125,201.99000549316406,191.77999877929688,191828500
+2023-02-23 00:00:00-05:00,TSLA,202.07000732421875,203.91000366210938,205.13999938964844,196.3300018310547,146360000
+2023-02-24 00:00:00-05:00,TSLA,196.8800048828125,196.3300018310547,197.6699981689453,192.8000030517578,142228100
+2023-02-27 00:00:00-05:00,TSLA,207.6300048828125,202.02999877929688,209.4199981689453,201.25999450683594,161028300
+2023-02-28 00:00:00-05:00,TSLA,205.7100067138672,210.58999633789062,211.22999572753906,203.75,153144900
+2023-03-01 00:00:00-05:00,TSLA,202.77000427246094,206.2100067138672,207.1999969482422,198.52000427246094,156852800
+2023-03-02 00:00:00-05:00,TSLA,190.89999389648438,186.74000549316406,193.75,186.00999450683594,181500700
+2023-03-03 00:00:00-05:00,TSLA,197.7899932861328,194.8000030517578,200.47999572753906,192.8800048828125,154193300
+2023-03-06 00:00:00-05:00,TSLA,193.80999755859375,198.5399932861328,198.60000610351562,192.3000030517578,128100100
+2023-03-07 00:00:00-05:00,TSLA,187.7100067138672,191.3800048828125,194.1999969482422,186.10000610351562,148125800
+2023-03-08 00:00:00-05:00,TSLA,182.0,185.0399932861328,186.5,180.0,151897800
+2023-03-09 00:00:00-05:00,TSLA,172.9199981689453,180.25,185.17999267578125,172.50999450683594,170023800
+2023-03-10 00:00:00-05:00,TSLA,173.44000244140625,175.1300048828125,178.2899932861328,168.44000244140625,191488900
+2023-03-13 00:00:00-04:00,TSLA,174.47999572753906,167.4600067138672,177.35000610351562,163.91000366210938,167790300
+2023-03-14 00:00:00-04:00,TSLA,183.25999450683594,177.30999755859375,183.8000030517578,177.13999938964844,143717900
+2023-03-15 00:00:00-04:00,TSLA,180.4499969482422,180.8000030517578,182.33999633789062,176.02999877929688,145995600
+2023-03-16 00:00:00-04:00,TSLA,184.1300048828125,180.3699951171875,185.80999755859375,178.83999633789062,121136800
+2023-03-17 00:00:00-04:00,TSLA,180.1300048828125,184.52000427246094,186.22000122070312,177.3300018310547,133197100
+2023-03-20 00:00:00-04:00,TSLA,183.25,178.0800018310547,186.44000244140625,176.35000610351562,129684400
+2023-03-21 00:00:00-04:00,TSLA,197.5800018310547,188.27999877929688,198.0,188.0399932861328,153391400
+2023-03-22 00:00:00-04:00,TSLA,191.14999389648438,199.3000030517578,200.66000366210938,190.9499969482422,150376400
+2023-03-23 00:00:00-04:00,TSLA,192.22000122070312,195.25999450683594,199.30999755859375,188.64999389648438,144193900
+2023-03-24 00:00:00-04:00,TSLA,190.41000366210938,191.64999389648438,192.36000061035156,187.14999389648438,116312400
+2023-03-27 00:00:00-04:00,TSLA,191.80999755859375,194.4199981689453,197.38999938964844,189.94000244140625,120851600
+2023-03-28 00:00:00-04:00,TSLA,189.19000244140625,192.0,192.35000610351562,185.42999267578125,98654600
+2023-03-29 00:00:00-04:00,TSLA,193.8800048828125,193.1300048828125,195.2899932861328,189.44000244140625,123660000
+2023-03-30 00:00:00-04:00,TSLA,195.27999877929688,195.5800018310547,197.3300018310547,194.4199981689453,110252200
+2023-03-31 00:00:00-04:00,TSLA,207.4600067138672,197.52999877929688,207.7899932861328,197.1999969482422,170222100
+2023-04-03 00:00:00-04:00,TSLA,194.77000427246094,199.91000366210938,202.69000244140625,192.1999969482422,169545900
+2023-04-04 00:00:00-04:00,TSLA,192.5800018310547,197.32000732421875,198.74000549316406,190.32000732421875,126463800
+2023-04-05 00:00:00-04:00,TSLA,185.52000427246094,190.52000427246094,190.67999267578125,183.75999450683594,133882500
+2023-04-06 00:00:00-04:00,TSLA,185.05999755859375,183.0800018310547,186.38999938964844,179.74000549316406,123857900
+2023-04-10 00:00:00-04:00,TSLA,184.50999450683594,179.94000244140625,185.10000610351562,176.11000061035156,142154600
+2023-04-11 00:00:00-04:00,TSLA,186.7899932861328,186.69000244140625,189.19000244140625,185.64999389648438,115770900
+2023-04-12 00:00:00-04:00,TSLA,180.5399932861328,190.74000549316406,191.5800018310547,180.30999755859375,150256300
+2023-04-13 00:00:00-04:00,TSLA,185.89999389648438,182.9600067138672,186.5,180.94000244140625,112933000
+2023-04-14 00:00:00-04:00,TSLA,185.0,183.9499969482422,186.27999877929688,182.00999450683594,96438700
+2023-04-17 00:00:00-04:00,TSLA,187.0399932861328,186.32000732421875,189.69000244140625,182.69000244140625,116662200
+2023-04-18 00:00:00-04:00,TSLA,184.30999755859375,187.14999389648438,187.69000244140625,183.5800018310547,92067000
+2023-04-19 00:00:00-04:00,TSLA,180.58999633789062,179.10000610351562,183.5,177.64999389648438,125732700
+2023-04-20 00:00:00-04:00,TSLA,162.99000549316406,166.1699981689453,169.6999969482422,160.55999755859375,210970800
+2023-04-21 00:00:00-04:00,TSLA,165.0800018310547,164.8000030517578,166.0,161.32000732421875,123539000
+2023-04-24 00:00:00-04:00,TSLA,162.5500030517578,164.64999389648438,165.64999389648438,158.61000061035156,140006600
+2023-04-25 00:00:00-04:00,TSLA,160.6699981689453,159.82000732421875,163.47000122070312,158.75,121999300
+2023-04-26 00:00:00-04:00,TSLA,153.75,160.2899932861328,160.6699981689453,153.13999938964844,153364100
+2023-04-27 00:00:00-04:00,TSLA,160.19000244140625,152.63999938964844,160.47999572753906,152.3699951171875,127015200
+2023-04-28 00:00:00-04:00,TSLA,164.30999755859375,160.89999389648438,165.0,157.32000732421875,122515800
+2023-05-01 00:00:00-04:00,TSLA,161.8300018310547,163.1699981689453,163.27999877929688,158.8300018310547,109015000
+2023-05-02 00:00:00-04:00,TSLA,160.30999755859375,161.8800048828125,165.49000549316406,158.92999267578125,128259700
+2023-05-03 00:00:00-04:00,TSLA,160.61000061035156,160.00999450683594,165.0,159.91000366210938,119728000
+2023-05-04 00:00:00-04:00,TSLA,161.1999969482422,162.7100067138672,162.9499969482422,159.64999389648438,95108500
+2023-05-05 00:00:00-04:00,TSLA,170.05999755859375,163.97000122070312,170.7899932861328,163.50999450683594,107607300
+2023-05-08 00:00:00-04:00,TSLA,171.7899932861328,173.72000122070312,173.8000030517578,169.19000244140625,112249400
+2023-05-09 00:00:00-04:00,TSLA,169.14999389648438,168.9499969482422,169.82000732421875,166.55999755859375,88965000
+2023-05-10 00:00:00-04:00,TSLA,168.5399932861328,172.5500030517578,174.42999267578125,166.67999267578125,119840700
+2023-05-11 00:00:00-04:00,TSLA,172.0800018310547,168.6999969482422,173.57000732421875,166.7899932861328,103889900
+2023-05-12 00:00:00-04:00,TSLA,167.97999572753906,176.07000732421875,177.3800048828125,167.22999572753906,157849600
+2023-05-15 00:00:00-04:00,TSLA,166.35000610351562,167.66000366210938,169.75999450683594,164.5500030517578,105592500
+2023-05-16 00:00:00-04:00,TSLA,166.52000427246094,165.64999389648438,169.52000427246094,164.35000610351562,98288800
+2023-05-17 00:00:00-04:00,TSLA,173.86000061035156,168.41000366210938,174.5,167.19000244140625,125473600
+2023-05-18 00:00:00-04:00,TSLA,176.88999938964844,174.22000122070312,177.05999755859375,172.4499969482422,109520300
+2023-05-19 00:00:00-04:00,TSLA,180.13999938964844,177.1699981689453,181.9499969482422,176.30999755859375,136196700
+2023-05-22 00:00:00-04:00,TSLA,188.8699951171875,180.6999969482422,189.32000732421875,180.11000061035156,132001400
+2023-05-23 00:00:00-04:00,TSLA,185.77000427246094,186.1999969482422,192.9600067138672,185.25999450683594,156952100
+2023-05-24 00:00:00-04:00,TSLA,182.89999389648438,182.22999572753906,184.22000122070312,178.22000122070312,137605100
+2023-05-25 00:00:00-04:00,TSLA,184.47000122070312,186.5399932861328,186.77999877929688,180.5800018310547,96870700
+2023-05-26 00:00:00-04:00,TSLA,193.1699981689453,184.6199951171875,198.60000610351562,184.52999877929688,162061500
+2023-05-30 00:00:00-04:00,TSLA,201.16000366210938,200.10000610351562,204.47999572753906,197.52999877929688,128818700
+2023-05-31 00:00:00-04:00,TSLA,203.92999267578125,199.77999877929688,203.9499969482422,195.1199951171875,150711700
+2023-06-01 00:00:00-04:00,TSLA,207.52000427246094,202.58999633789062,209.8000030517578,199.3699951171875,148029900
+2023-06-02 00:00:00-04:00,TSLA,213.97000122070312,210.14999389648438,217.25,209.75,164398400
+2023-06-05 00:00:00-04:00,TSLA,217.61000061035156,217.8000030517578,221.2899932861328,214.52000427246094,151143100
+2023-06-06 00:00:00-04:00,TSLA,221.30999755859375,216.13999938964844,221.91000366210938,212.52999877929688,146911600
+2023-06-07 00:00:00-04:00,TSLA,224.57000732421875,228.0,230.8300018310547,223.1999969482422,185710800
+2023-06-08 00:00:00-04:00,TSLA,234.86000061035156,224.22000122070312,235.22999572753906,223.00999450683594,164489700
+2023-06-09 00:00:00-04:00,TSLA,244.39999389648438,249.07000732421875,252.4199981689453,242.02000427246094,200242400
+2023-06-12 00:00:00-04:00,TSLA,249.8300018310547,247.94000244140625,250.97000122070312,244.58999633789062,150337900
+2023-06-13 00:00:00-04:00,TSLA,258.7099914550781,253.50999450683594,259.67999267578125,251.33999633789062,162384300
+2023-06-14 00:00:00-04:00,TSLA,256.7900085449219,260.1700134277344,261.57000732421875,250.5,170575500
+2023-06-15 00:00:00-04:00,TSLA,255.89999389648438,248.39999389648438,258.95001220703125,247.2899932861328,160171200
+2023-06-16 00:00:00-04:00,TSLA,260.5400085449219,258.9200134277344,263.6000061035156,257.2099914550781,167915600
+2023-06-20 00:00:00-04:00,TSLA,274.45001220703125,261.5,274.75,261.1199951171875,165611200
+2023-06-21 00:00:00-04:00,TSLA,259.4599914550781,275.1300048828125,276.989990234375,257.7799987792969,211797100
+2023-06-22 00:00:00-04:00,TSLA,264.6099853515625,250.77000427246094,265.0,248.25,166875900
+2023-06-23 00:00:00-04:00,TSLA,256.6000061035156,259.2900085449219,262.45001220703125,252.8000030517578,177460800
+2023-06-26 00:00:00-04:00,TSLA,241.0500030517578,250.07000732421875,258.3699951171875,240.6999969482422,179990600
+2023-06-27 00:00:00-04:00,TSLA,250.2100067138672,243.24000549316406,250.38999938964844,240.85000610351562,164968200
+2023-06-28 00:00:00-04:00,TSLA,256.239990234375,249.6999969482422,259.8800048828125,248.88999938964844,159770800
+2023-06-29 00:00:00-04:00,TSLA,257.5,258.0299987792969,260.739990234375,253.61000061035156,131283400
+2023-06-30 00:00:00-04:00,TSLA,261.7699890136719,260.6000061035156,264.45001220703125,259.8900146484375,112620800
+2023-07-03 00:00:00-04:00,TSLA,279.82000732421875,276.489990234375,284.25,275.1099853515625,119685900
+2023-07-05 00:00:00-04:00,TSLA,282.4800109863281,278.82000732421875,283.8500061035156,277.6000061035156,131530900
+2023-07-06 00:00:00-04:00,TSLA,276.5400085449219,278.0899963378906,279.9700012207031,272.8800048828125,120332100
+2023-07-07 00:00:00-04:00,TSLA,274.42999267578125,278.42999267578125,280.7799987792969,273.7699890136719,113879200
+2023-07-10 00:00:00-04:00,TSLA,269.6099853515625,276.4700012207031,277.5199890136719,265.1000061035156,119425400
+2023-07-11 00:00:00-04:00,TSLA,269.7900085449219,268.6499938964844,270.8999938964844,266.3699951171875,91972400
+2023-07-12 00:00:00-04:00,TSLA,271.989990234375,276.3299865722656,276.5199890136719,271.4599914550781,95672100
+2023-07-13 00:00:00-04:00,TSLA,277.8999938964844,274.5899963378906,279.45001220703125,270.6000061035156,112681500
+2023-07-14 00:00:00-04:00,TSLA,281.3800048828125,277.010009765625,285.29998779296875,276.30999755859375,120062400
+2023-07-17 00:00:00-04:00,TSLA,290.3800048828125,286.6300048828125,292.2300109863281,283.57000732421875,131569600
+2023-07-18 00:00:00-04:00,TSLA,293.3399963378906,290.1499938964844,295.260009765625,286.010009765625,112120300
+2023-07-19 00:00:00-04:00,TSLA,291.260009765625,296.0400085449219,299.2900085449219,289.5199890136719,142355400
+2023-07-20 00:00:00-04:00,TSLA,262.8999938964844,279.55999755859375,280.92999267578125,261.20001220703125,175158300
+2023-07-21 00:00:00-04:00,TSLA,260.0199890136719,268.0,268.0,255.8000030517578,161796100
+2023-07-24 00:00:00-04:00,TSLA,269.05999755859375,255.85000610351562,269.8500061035156,254.1199951171875,136508500
+2023-07-25 00:00:00-04:00,TSLA,265.2799987792969,272.3800048828125,272.8999938964844,265.0,112757300
+2023-07-26 00:00:00-04:00,TSLA,264.3500061035156,263.25,268.0400085449219,261.75,95856200
+2023-07-27 00:00:00-04:00,TSLA,255.7100067138672,268.30999755859375,269.1300048828125,255.3000030517578,103697300
+2023-07-28 00:00:00-04:00,TSLA,266.44000244140625,259.8599853515625,267.25,258.2300109863281,111446000
+2023-07-31 00:00:00-04:00,TSLA,267.42999267578125,267.4800109863281,269.0799865722656,263.7799987792969,84582200
+2023-08-01 00:00:00-04:00,TSLA,261.07000732421875,266.260009765625,266.4700012207031,260.25,83166000
+2023-08-02 00:00:00-04:00,TSLA,254.11000061035156,255.57000732421875,259.5199890136719,250.49000549316406,101752900
+2023-08-03 00:00:00-04:00,TSLA,259.32000732421875,252.0399932861328,260.489990234375,252.0,97569100
+2023-08-04 00:00:00-04:00,TSLA,253.86000061035156,260.9700012207031,264.7699890136719,253.11000061035156,99539900
+2023-08-07 00:00:00-04:00,TSLA,251.4499969482422,251.4499969482422,253.64999389648438,242.75999450683594,111097900
+2023-08-08 00:00:00-04:00,TSLA,249.6999969482422,247.4499969482422,250.9199981689453,245.00999450683594,96642200
+2023-08-09 00:00:00-04:00,TSLA,242.19000244140625,250.8699951171875,251.10000610351562,241.89999389648438,101596300
+2023-08-10 00:00:00-04:00,TSLA,245.33999633789062,245.39999389648438,251.8000030517578,243.0,109498600
+2023-08-11 00:00:00-04:00,TSLA,242.64999389648438,241.77000427246094,243.7899932861328,238.02000427246094,99038600
+2023-08-14 00:00:00-04:00,TSLA,239.75999450683594,235.6999969482422,240.66000366210938,233.75,98595300
+2023-08-15 00:00:00-04:00,TSLA,232.9600067138672,238.72999572753906,240.5,232.61000061035156,88197600
+2023-08-16 00:00:00-04:00,TSLA,225.60000610351562,228.02000427246094,233.97000122070312,225.3800048828125,112484500
+2023-08-17 00:00:00-04:00,TSLA,219.22000122070312,226.05999755859375,226.74000549316406,218.8300018310547,120718400
+2023-08-18 00:00:00-04:00,TSLA,215.49000549316406,214.1199951171875,217.5800018310547,212.36000061035156,136276600
+2023-08-21 00:00:00-04:00,TSLA,231.27999877929688,221.5500030517578,232.1300048828125,220.5800018310547,135702700
+2023-08-22 00:00:00-04:00,TSLA,233.19000244140625,240.25,240.82000732421875,229.5500030517578,130442800
+2023-08-23 00:00:00-04:00,TSLA,236.86000061035156,229.33999633789062,238.97999572753906,229.2899932861328,101077600
+2023-08-24 00:00:00-04:00,TSLA,230.0399932861328,238.66000366210938,238.9199981689453,228.17999267578125,99777400
+2023-08-25 00:00:00-04:00,TSLA,238.58999633789062,231.30999755859375,239.0,230.35000610351562,106612200
+2023-08-28 00:00:00-04:00,TSLA,238.82000732421875,242.5800018310547,244.3800048828125,235.35000610351562,107673700
+2023-08-29 00:00:00-04:00,TSLA,257.17999267578125,238.5800018310547,257.4800109863281,237.77000427246094,134047600
+2023-08-30 00:00:00-04:00,TSLA,256.8999938964844,254.1999969482422,260.510009765625,250.58999633789062,121988400
+2023-08-31 00:00:00-04:00,TSLA,258.0799865722656,255.97999572753906,261.17999267578125,255.0500030517578,108861700
+2023-09-01 00:00:00-04:00,TSLA,245.00999450683594,257.260009765625,259.0799865722656,242.00999450683594,132541600
+2023-09-05 00:00:00-04:00,TSLA,256.489990234375,245.0,258.0,244.86000061035156,129469600
+2023-09-06 00:00:00-04:00,TSLA,251.9199981689453,255.13999938964844,255.38999938964844,245.05999755859375,116959800
+2023-09-07 00:00:00-04:00,TSLA,251.49000549316406,245.07000732421875,252.80999755859375,243.27000427246094,115312900
+2023-09-08 00:00:00-04:00,TSLA,248.5,251.22000122070312,256.5199890136719,246.6699981689453,118367700
+2023-09-11 00:00:00-04:00,TSLA,273.5799865722656,264.2699890136719,274.8500061035156,260.6099853515625,174667900
+2023-09-12 00:00:00-04:00,TSLA,267.4800109863281,270.760009765625,278.3900146484375,266.6000061035156,135999900
+2023-09-13 00:00:00-04:00,TSLA,271.29998779296875,270.07000732421875,274.9800109863281,268.1000061035156,111673700
+2023-09-14 00:00:00-04:00,TSLA,276.0400085449219,271.32000732421875,276.7099914550781,270.4200134277344,107709800
+2023-09-15 00:00:00-04:00,TSLA,274.3900146484375,277.54998779296875,278.9800109863281,271.0,133692300
+2023-09-18 00:00:00-04:00,TSLA,265.2799987792969,271.1600036621094,271.44000244140625,263.760009765625,101543300
+2023-09-19 00:00:00-04:00,TSLA,266.5,264.3500061035156,267.8500061035156,261.20001220703125,103704000
+2023-09-20 00:00:00-04:00,TSLA,262.5899963378906,267.0400085449219,273.92999267578125,262.4599914550781,122514600
+2023-09-21 00:00:00-04:00,TSLA,255.6999969482422,257.8500061035156,260.8599853515625,254.2100067138672,119951500
+2023-09-22 00:00:00-04:00,TSLA,244.8800048828125,257.3999938964844,257.7900085449219,244.47999572753906,127524100
+2023-09-25 00:00:00-04:00,TSLA,246.99000549316406,243.3800048828125,247.10000610351562,238.30999755859375,104636600
+2023-09-26 00:00:00-04:00,TSLA,244.1199951171875,242.97999572753906,249.5500030517578,241.66000366210938,101993600
+2023-09-27 00:00:00-04:00,TSLA,240.5,244.25999450683594,245.3300018310547,234.5800018310547,136597200
+2023-09-28 00:00:00-04:00,TSLA,246.3800048828125,240.02000427246094,247.5500030517578,238.64999389648438,117058900
+2023-09-29 00:00:00-04:00,TSLA,250.22000122070312,250.0,254.77000427246094,246.35000610351562,128522700
+2023-10-02 00:00:00-04:00,TSLA,251.60000610351562,244.80999755859375,254.27999877929688,242.6199951171875,123810400
+2023-10-03 00:00:00-04:00,TSLA,246.52999877929688,248.61000061035156,250.02000427246094,244.4499969482422,101985300
+2023-10-04 00:00:00-04:00,TSLA,261.1600036621094,248.13999938964844,261.8599853515625,247.60000610351562,129721600
+2023-10-05 00:00:00-04:00,TSLA,260.04998779296875,260.0,263.6000061035156,256.25,119159200
+2023-10-06 00:00:00-04:00,TSLA,260.5299987792969,253.97999572753906,261.6499938964844,250.64999389648438,118121800
+2023-10-09 00:00:00-04:00,TSLA,259.6700134277344,255.30999755859375,261.3599853515625,252.0500030517578,101377900
+2023-10-10 00:00:00-04:00,TSLA,263.6199951171875,257.75,268.94000244140625,257.6499938964844,122656000
+2023-10-11 00:00:00-04:00,TSLA,262.989990234375,266.20001220703125,268.6000061035156,260.8999938964844,103706300
+2023-10-12 00:00:00-04:00,TSLA,258.8699951171875,262.9200134277344,265.4100036621094,256.6300048828125,111508100
+2023-10-13 00:00:00-04:00,TSLA,251.1199951171875,258.8999938964844,259.6000061035156,250.22000122070312,102073800
+2023-10-16 00:00:00-04:00,TSLA,253.9199981689453,250.0500030517578,255.39999389648438,248.47999572753906,88917200
+2023-10-17 00:00:00-04:00,TSLA,254.85000610351562,250.10000610351562,257.17999267578125,247.0800018310547,93562900
+2023-10-18 00:00:00-04:00,TSLA,242.67999267578125,252.6999969482422,254.6300048828125,242.0800018310547,125147800
+2023-10-19 00:00:00-04:00,TSLA,220.11000061035156,225.9499969482422,230.61000061035156,216.77999877929688,170772700
+2023-10-20 00:00:00-04:00,TSLA,211.99000549316406,217.00999450683594,218.86000061035156,210.4199981689453,138010100
+2023-10-23 00:00:00-04:00,TSLA,212.0800018310547,210.0,216.97999572753906,202.50999450683594,150683400
+2023-10-24 00:00:00-04:00,TSLA,216.52000427246094,216.5,222.0500030517578,214.11000061035156,118231100
+2023-10-25 00:00:00-04:00,TSLA,212.4199981689453,215.8800048828125,220.10000610351562,212.1999969482422,107065100
+2023-10-26 00:00:00-04:00,TSLA,205.75999450683594,211.32000732421875,214.8000030517578,204.8800048828125,115112600
+2023-10-27 00:00:00-04:00,TSLA,207.3000030517578,210.60000610351562,212.41000366210938,205.77000427246094,94881200
+2023-10-30 00:00:00-04:00,TSLA,197.36000061035156,209.27999877929688,210.8800048828125,194.6699981689453,136448200
+2023-10-31 00:00:00-04:00,TSLA,200.83999633789062,196.1199951171875,202.8000030517578,194.07000732421875,118068300
+2023-11-01 00:00:00-04:00,TSLA,205.66000366210938,204.0399932861328,205.99000549316406,197.85000610351562,121661700
+2023-11-02 00:00:00-04:00,TSLA,218.50999450683594,212.97000122070312,219.1999969482422,211.4499969482422,125987600
+2023-11-03 00:00:00-04:00,TSLA,219.9600067138672,221.14999389648438,226.3699951171875,218.39999389648438,119534800
+2023-11-06 00:00:00-05:00,TSLA,219.27000427246094,223.97999572753906,226.32000732421875,215.0,117335800
+2023-11-07 00:00:00-05:00,TSLA,222.17999267578125,219.97999572753906,223.1199951171875,215.72000122070312,116900100
+2023-11-08 00:00:00-05:00,TSLA,222.11000061035156,223.14999389648438,224.14999389648438,217.63999938964844,106584800
+2023-11-09 00:00:00-05:00,TSLA,209.97999572753906,219.75,220.8000030517578,206.67999267578125,142110500
+2023-11-10 00:00:00-05:00,TSLA,214.64999389648438,210.02999877929688,215.3800048828125,205.69000244140625,130994000
+2023-11-13 00:00:00-05:00,TSLA,223.7100067138672,215.60000610351562,225.39999389648438,211.61000061035156,140447600
+2023-11-14 00:00:00-05:00,TSLA,237.41000366210938,235.02999877929688,238.13999938964844,230.72000122070312,149771600
+2023-11-15 00:00:00-05:00,TSLA,242.83999633789062,239.2899932861328,246.6999969482422,236.4499969482422,150354000
+2023-11-16 00:00:00-05:00,TSLA,233.58999633789062,239.49000549316406,240.8800048828125,230.9600067138672,136816800
+2023-11-17 00:00:00-05:00,TSLA,234.3000030517578,232.0,237.38999938964844,226.5399932861328,142532800
+2023-11-20 00:00:00-05:00,TSLA,235.60000610351562,234.0399932861328,237.10000610351562,231.02000427246094,116320100
+2023-11-21 00:00:00-05:00,TSLA,241.1999969482422,235.0399932861328,243.6199951171875,233.33999633789062,122288000
+2023-11-22 00:00:00-05:00,TSLA,234.2100067138672,242.0399932861328,244.00999450683594,231.39999389648438,117950600
+2023-11-24 00:00:00-05:00,TSLA,235.4499969482422,233.75,238.75,232.3300018310547,65125200
+2023-11-27 00:00:00-05:00,TSLA,236.0800018310547,236.88999938964844,238.3300018310547,232.10000610351562,112031800
+2023-11-28 00:00:00-05:00,TSLA,246.72000122070312,236.67999267578125,247.0,234.00999450683594,148549900
+2023-11-29 00:00:00-05:00,TSLA,244.13999938964844,249.2100067138672,252.75,242.75999450683594,135401300
+2023-11-30 00:00:00-05:00,TSLA,240.0800018310547,245.13999938964844,245.22000122070312,236.91000366210938,132353200
+2023-12-01 00:00:00-05:00,TSLA,238.8300018310547,233.13999938964844,240.19000244140625,231.89999389648438,121331700
+2023-12-04 00:00:00-05:00,TSLA,235.5800018310547,235.75,239.3699951171875,233.2899932861328,104099800
+2023-12-05 00:00:00-05:00,TSLA,238.72000122070312,233.8699951171875,246.66000366210938,233.6999969482422,137971100
+2023-12-06 00:00:00-05:00,TSLA,239.3699951171875,242.9199981689453,246.57000732421875,239.1699981689453,126436200
+2023-12-07 00:00:00-05:00,TSLA,242.63999938964844,241.5500030517578,244.0800018310547,236.97999572753906,107142300
+2023-12-08 00:00:00-05:00,TSLA,243.83999633789062,240.27000427246094,245.27000427246094,239.27000427246094,103126800
+2023-12-11 00:00:00-05:00,TSLA,239.74000549316406,242.74000549316406,243.44000244140625,237.4499969482422,97913900
+2023-12-12 00:00:00-05:00,TSLA,237.00999450683594,238.5500030517578,238.99000549316406,233.8699951171875,95328300
+2023-12-13 00:00:00-05:00,TSLA,239.2899932861328,234.19000244140625,240.3000030517578,228.1999969482422,146286300
+2023-12-14 00:00:00-05:00,TSLA,251.0500030517578,241.22000122070312,253.8800048828125,240.7899932861328,160829200
+2023-12-15 00:00:00-05:00,TSLA,253.5,251.2100067138672,254.1300048828125,248.3000030517578,135932800
+2023-12-18 00:00:00-05:00,TSLA,252.0800018310547,253.77999877929688,258.739990234375,251.36000061035156,116416500
+2023-12-19 00:00:00-05:00,TSLA,257.2200012207031,253.47999572753906,258.3399963378906,253.00999450683594,106737400
+2023-12-20 00:00:00-05:00,TSLA,247.13999938964844,256.4100036621094,259.8399963378906,247.0,125097000
+2023-12-21 00:00:00-05:00,TSLA,254.5,251.89999389648438,254.8000030517578,248.5500030517578,109594200
+2023-12-22 00:00:00-05:00,TSLA,252.5399932861328,256.760009765625,258.2200012207031,251.3699951171875,93370100
+2023-12-26 00:00:00-05:00,TSLA,256.6099853515625,254.49000549316406,257.9700012207031,252.91000366210938,86892400
+2023-12-27 00:00:00-05:00,TSLA,261.44000244140625,258.3500061035156,263.3399963378906,257.5199890136719,106494400
+2023-12-28 00:00:00-05:00,TSLA,253.17999267578125,263.6600036621094,265.1300048828125,252.7100067138672,113619900
+2023-12-29 00:00:00-05:00,TSLA,248.47999572753906,255.10000610351562,255.19000244140625,247.42999267578125,100891600
+2024-01-02 00:00:00-05:00,TSLA,248.4199981689453,250.0800018310547,251.25,244.41000366210938,104654200
+2024-01-03 00:00:00-05:00,TSLA,238.4499969482422,244.97999572753906,245.67999267578125,236.32000732421875,121082600
+2024-01-04 00:00:00-05:00,TSLA,237.92999267578125,239.25,242.6999969482422,237.72999572753906,102629300
+2024-01-05 00:00:00-05:00,TSLA,237.49000549316406,236.86000061035156,240.1199951171875,234.89999389648438,92488900
+2024-01-08 00:00:00-05:00,TSLA,240.4499969482422,236.13999938964844,241.25,235.3000030517578,85166600
+2024-01-09 00:00:00-05:00,TSLA,234.9600067138672,238.11000061035156,238.9600067138672,232.0399932861328,96705700
+2024-01-10 00:00:00-05:00,TSLA,233.94000244140625,235.10000610351562,235.5,231.2899932861328,91628500
+2024-01-11 00:00:00-05:00,TSLA,227.22000122070312,230.57000732421875,230.92999267578125,225.3699951171875,105873600
+2024-01-12 00:00:00-05:00,TSLA,218.88999938964844,220.0800018310547,225.33999633789062,217.14999389648438,123043800
+2024-01-16 00:00:00-05:00,TSLA,219.91000366210938,215.10000610351562,223.49000549316406,212.17999267578125,115355000
+2024-01-17 00:00:00-05:00,TSLA,215.5500030517578,214.86000061035156,215.6699981689453,212.00999450683594,103164400
+2024-01-18 00:00:00-05:00,TSLA,211.8800048828125,216.8800048828125,217.4499969482422,208.74000549316406,108595400
+2024-01-19 00:00:00-05:00,TSLA,212.19000244140625,209.99000549316406,213.19000244140625,207.55999755859375,102260300
+2024-01-22 00:00:00-05:00,TSLA,208.8000030517578,212.25999450683594,217.8000030517578,206.27000427246094,117952500
+2024-01-23 00:00:00-05:00,TSLA,209.13999938964844,211.3000030517578,215.64999389648438,207.75,106605900
+2024-01-24 00:00:00-05:00,TSLA,207.8300018310547,211.8800048828125,212.72999572753906,206.77000427246094,123369900
+2024-01-25 00:00:00-05:00,TSLA,182.6300048828125,189.6999969482422,193.0,180.05999755859375,198076800
+2024-01-26 00:00:00-05:00,TSLA,183.25,185.5,186.77999877929688,182.10000610351562,107343200
+2024-01-29 00:00:00-05:00,TSLA,190.92999267578125,185.6300048828125,191.47999572753906,183.6699981689453,125013100
+2024-01-30 00:00:00-05:00,TSLA,191.58999633789062,195.3300018310547,196.36000061035156,190.61000061035156,109982300
+2024-01-31 00:00:00-05:00,TSLA,187.2899932861328,187.0,193.97000122070312,185.85000610351562,103221400
+2024-02-01 00:00:00-05:00,TSLA,188.86000061035156,188.5,189.8800048828125,184.27999877929688,91843300
+2024-02-02 00:00:00-05:00,TSLA,187.91000366210938,185.0399932861328,188.69000244140625,182.0,110612700
+2024-02-05 00:00:00-05:00,TSLA,181.05999755859375,184.25999450683594,184.67999267578125,175.00999450683594,134294400
+2024-02-06 00:00:00-05:00,TSLA,185.10000610351562,177.2100067138672,186.49000549316406,177.11000061035156,122676000
+2024-02-07 00:00:00-05:00,TSLA,187.5800018310547,188.17999267578125,189.7899932861328,182.67999267578125,111535200
+2024-02-08 00:00:00-05:00,TSLA,189.55999755859375,189.0,191.6199951171875,185.5800018310547,83034000
+2024-02-09 00:00:00-05:00,TSLA,193.57000732421875,190.17999267578125,194.1199951171875,189.47999572753906,84476300
+2024-02-12 00:00:00-05:00,TSLA,188.1300048828125,192.11000061035156,194.72999572753906,187.27999877929688,95498600
+2024-02-13 00:00:00-05:00,TSLA,184.02000427246094,183.99000549316406,187.25999450683594,182.11000061035156,86759500
+2024-02-14 00:00:00-05:00,TSLA,188.7100067138672,185.3000030517578,188.88999938964844,183.35000610351562,81203000
+2024-02-15 00:00:00-05:00,TSLA,200.4499969482422,189.16000366210938,200.8800048828125,188.86000061035156,120831800
+2024-02-16 00:00:00-05:00,TSLA,199.9499969482422,202.05999755859375,203.1699981689453,197.39999389648438,111346700
+2024-02-20 00:00:00-05:00,TSLA,193.75999450683594,196.1300048828125,198.60000610351562,189.1300048828125,104545800
+2024-02-21 00:00:00-05:00,TSLA,194.77000427246094,193.36000061035156,199.44000244140625,191.9499969482422,103500300
+2024-02-22 00:00:00-05:00,TSLA,197.41000366210938,194.0,198.32000732421875,191.36000061035156,92739500
+2024-02-23 00:00:00-05:00,TSLA,191.97000122070312,195.30999755859375,197.57000732421875,191.5,78841900
+2024-02-26 00:00:00-05:00,TSLA,199.39999389648438,192.2899932861328,201.77999877929688,192.0,111747100
+2024-02-27 00:00:00-05:00,TSLA,199.72999572753906,204.0399932861328,205.60000610351562,198.25999450683594,108645400
+2024-02-28 00:00:00-05:00,TSLA,202.0399932861328,200.4199981689453,205.3000030517578,198.44000244140625,99806200
+2024-02-29 00:00:00-05:00,TSLA,201.8800048828125,204.17999267578125,205.27999877929688,198.4499969482422,85907000
+2024-03-01 00:00:00-05:00,TSLA,202.63999938964844,200.52000427246094,204.52000427246094,198.5,82243100
+2024-03-04 00:00:00-05:00,TSLA,188.13999938964844,198.72999572753906,199.75,186.72000122070312,134334900
+2024-03-05 00:00:00-05:00,TSLA,180.74000549316406,183.0500030517578,184.58999633789062,177.57000732421875,119660800
+2024-03-06 00:00:00-05:00,TSLA,176.5399932861328,179.99000549316406,181.5800018310547,173.6999969482422,107920900
+2024-03-07 00:00:00-05:00,TSLA,178.64999389648438,174.35000610351562,180.0399932861328,173.6999969482422,102129000
+2024-03-08 00:00:00-05:00,TSLA,175.33999633789062,181.5,182.72999572753906,174.6999969482422,85544600
+2024-03-11 00:00:00-04:00,TSLA,177.77000427246094,175.4499969482422,182.8699951171875,174.8000030517578,85391500
+2024-03-12 00:00:00-04:00,TSLA,177.5399932861328,177.77000427246094,179.42999267578125,172.41000366210938,87391700
+2024-03-13 00:00:00-04:00,TSLA,169.47999572753906,173.0500030517578,176.0500030517578,169.14999389648438,106524500
+2024-03-14 00:00:00-04:00,TSLA,162.5,167.77000427246094,171.1699981689453,160.50999450683594,126325700
+2024-03-15 00:00:00-04:00,TSLA,163.57000732421875,163.16000366210938,165.17999267578125,160.75999450683594,97146800
+2024-03-18 00:00:00-04:00,TSLA,173.8000030517578,170.02000427246094,174.72000122070312,165.89999389648438,108214400
+2024-03-19 00:00:00-04:00,TSLA,171.32000732421875,172.36000061035156,172.82000732421875,167.4199981689453,77271400
+2024-03-20 00:00:00-04:00,TSLA,175.66000366210938,173.0,176.25,170.82000732421875,83846700
+2024-03-21 00:00:00-04:00,TSLA,172.82000732421875,176.38999938964844,178.17999267578125,171.8000030517578,73178000
+2024-03-22 00:00:00-04:00,TSLA,170.8300018310547,166.69000244140625,171.1999969482422,166.3000030517578,75580600
+2024-03-25 00:00:00-04:00,TSLA,172.6300048828125,168.75999450683594,175.24000549316406,168.72999572753906,74228600
+2024-03-26 00:00:00-04:00,TSLA,177.6699981689453,178.5800018310547,184.25,177.3800048828125,113186200
+2024-03-27 00:00:00-04:00,TSLA,179.8300018310547,181.41000366210938,181.91000366210938,176.0,81804000
+2024-03-28 00:00:00-04:00,TSLA,175.7899932861328,177.4499969482422,179.57000732421875,175.3000030517578,77654800
+2024-04-01 00:00:00-04:00,TSLA,175.22000122070312,176.1699981689453,176.75,170.2100067138672,81562100
+2024-04-02 00:00:00-04:00,TSLA,166.6300048828125,164.75,167.69000244140625,163.42999267578125,116650600
+2024-04-03 00:00:00-04:00,TSLA,168.3800048828125,164.02000427246094,168.82000732421875,163.27999877929688,82950100
+2024-04-04 00:00:00-04:00,TSLA,171.11000061035156,170.07000732421875,177.19000244140625,168.00999450683594,123162000
+2024-04-05 00:00:00-04:00,TSLA,164.89999389648438,169.0800018310547,170.86000061035156,160.50999450683594,143157600
+2024-04-08 00:00:00-04:00,TSLA,172.97999572753906,169.33999633789062,174.5,167.7899932861328,104423300
+2024-04-09 00:00:00-04:00,TSLA,176.8800048828125,172.91000366210938,179.22000122070312,171.9199981689453,102951700
+2024-04-10 00:00:00-04:00,TSLA,171.75999450683594,173.0399932861328,174.92999267578125,170.00999450683594,84532400
+2024-04-11 00:00:00-04:00,TSLA,174.60000610351562,172.5500030517578,175.8800048828125,168.50999450683594,94516000
+2024-04-12 00:00:00-04:00,TSLA,171.0500030517578,172.33999633789062,173.80999755859375,170.36000061035156,64722700
+2024-04-15 00:00:00-04:00,TSLA,161.47999572753906,170.24000549316406,170.69000244140625,161.3800048828125,100245300
+2024-04-16 00:00:00-04:00,TSLA,157.11000061035156,156.74000549316406,158.19000244140625,153.75,97000000
+2024-04-17 00:00:00-04:00,TSLA,155.4499969482422,157.63999938964844,158.3300018310547,153.77999877929688,82439700
+2024-04-18 00:00:00-04:00,TSLA,149.92999267578125,151.25,152.1999969482422,148.6999969482422,96098800
+2024-04-19 00:00:00-04:00,TSLA,147.0500030517578,148.97000122070312,150.94000244140625,146.22000122070312,87074500
+2024-04-22 00:00:00-04:00,TSLA,142.0500030517578,140.55999755859375,144.44000244140625,138.8000030517578,107097600
+2024-04-23 00:00:00-04:00,TSLA,144.67999267578125,143.3300018310547,147.25999450683594,141.11000061035156,124545100
+2024-04-24 00:00:00-04:00,TSLA,162.1300048828125,162.83999633789062,167.97000122070312,157.50999450683594,181178000
+2024-04-25 00:00:00-04:00,TSLA,170.17999267578125,158.9600067138672,170.8800048828125,158.36000061035156,126427500
+2024-04-26 00:00:00-04:00,TSLA,168.2899932861328,168.85000610351562,172.1199951171875,166.3699951171875,109815700
+2024-04-29 00:00:00-04:00,TSLA,194.0500030517578,188.4199981689453,198.8699951171875,184.5399932861328,243869700
+2024-04-30 00:00:00-04:00,TSLA,183.27999877929688,186.97999572753906,190.9499969482422,182.83999633789062,127031800
+2024-05-01 00:00:00-04:00,TSLA,179.99000549316406,182.0,185.86000061035156,179.00999450683594,92829700
+2024-05-02 00:00:00-04:00,TSLA,180.00999450683594,182.86000061035156,184.60000610351562,176.02000427246094,89148000
+2024-05-03 00:00:00-04:00,TSLA,181.19000244140625,182.10000610351562,184.77999877929688,178.4199981689453,75491500
+2024-05-06 00:00:00-04:00,TSLA,184.75999450683594,183.8000030517578,187.55999755859375,182.1999969482422,84390300
+2024-05-07 00:00:00-04:00,TSLA,177.80999755859375,182.39999389648438,183.25999450683594,177.39999389648438,75045900
+2024-05-08 00:00:00-04:00,TSLA,174.72000122070312,171.58999633789062,176.05999755859375,170.14999389648438,79969500
+2024-05-09 00:00:00-04:00,TSLA,171.97000122070312,175.00999450683594,175.6199951171875,171.3699951171875,65950300
+2024-05-10 00:00:00-04:00,TSLA,168.47000122070312,173.0500030517578,173.05999755859375,167.75,72627200
+2024-05-13 00:00:00-04:00,TSLA,171.88999938964844,170.0,175.39999389648438,169.0,67018900
+2024-05-14 00:00:00-04:00,TSLA,177.5500030517578,174.5,179.49000549316406,174.07000732421875,86407400
+2024-05-15 00:00:00-04:00,TSLA,173.99000549316406,179.89999389648438,180.0,173.11000061035156,79663000
+2024-05-16 00:00:00-04:00,TSLA,174.83999633789062,174.10000610351562,175.7899932861328,171.42999267578125,59812200
+2024-05-17 00:00:00-04:00,TSLA,177.4600067138672,173.5500030517578,179.6300048828125,172.75,77445800
+2024-05-20 00:00:00-04:00,TSLA,174.9499969482422,177.55999755859375,177.75,173.52000427246094,61727400
+2024-05-21 00:00:00-04:00,TSLA,186.60000610351562,175.50999450683594,186.8800048828125,174.7100067138672,115266500
+2024-05-22 00:00:00-04:00,TSLA,180.11000061035156,182.85000610351562,183.8000030517578,178.1199951171875,88313500
+2024-05-23 00:00:00-04:00,TSLA,173.74000549316406,181.8000030517578,181.89999389648438,173.25999450683594,71975500
+2024-05-24 00:00:00-04:00,TSLA,179.24000549316406,174.83999633789062,180.0800018310547,173.72999572753906,65584500
+2024-05-28 00:00:00-04:00,TSLA,176.75,176.39999389648438,178.25,173.16000366210938,59736600
+2024-05-29 00:00:00-04:00,TSLA,176.19000244140625,174.19000244140625,178.14999389648438,173.92999267578125,54782600
+2024-05-30 00:00:00-04:00,TSLA,178.7899932861328,178.5800018310547,182.6699981689453,175.3800048828125,77618400
+2024-05-31 00:00:00-04:00,TSLA,178.0800018310547,178.5,180.32000732421875,173.82000732421875,67314600
+2024-06-03 00:00:00-04:00,TSLA,176.2899932861328,178.1300048828125,182.63999938964844,174.49000549316406,68568900
+2024-06-04 00:00:00-04:00,TSLA,174.77000427246094,174.77999877929688,177.75999450683594,174.0,60056300
+2024-06-05 00:00:00-04:00,TSLA,175.0,175.35000610351562,176.14999389648438,172.1300048828125,57953800
+2024-06-06 00:00:00-04:00,TSLA,177.94000244140625,174.60000610351562,179.72999572753906,172.72999572753906,69887000
+2024-06-07 00:00:00-04:00,TSLA,177.47999572753906,176.1300048828125,179.35000610351562,175.5800018310547,56244900
+2024-06-10 00:00:00-04:00,TSLA,173.7899932861328,176.05999755859375,178.57000732421875,173.1699981689453,50774600
+2024-06-11 00:00:00-04:00,TSLA,170.66000366210938,173.9199981689453,174.75,167.41000366210938,64761900
+2024-06-12 00:00:00-04:00,TSLA,177.2899932861328,171.1199951171875,180.5500030517578,169.8000030517578,90389400
+2024-06-13 00:00:00-04:00,TSLA,182.47000122070312,188.38999938964844,191.0800018310547,181.22999572753906,118984100
+2024-06-14 00:00:00-04:00,TSLA,178.00999450683594,185.8000030517578,186.0,176.9199981689453,82038200
+2024-06-17 00:00:00-04:00,TSLA,187.44000244140625,177.9199981689453,188.80999755859375,177.0,109786100
+2024-06-18 00:00:00-04:00,TSLA,184.86000061035156,186.55999755859375,187.1999969482422,182.3699951171875,68982300
+2024-06-20 00:00:00-04:00,TSLA,181.57000732421875,184.67999267578125,185.2100067138672,179.66000366210938,55893100
+2024-06-21 00:00:00-04:00,TSLA,183.00999450683594,182.3000030517578,183.9499969482422,180.69000244140625,61937300
+2024-06-24 00:00:00-04:00,TSLA,182.5800018310547,184.97000122070312,188.8000030517578,182.5500030517578,61992100
+2024-06-25 00:00:00-04:00,TSLA,187.35000610351562,184.39999389648438,187.97000122070312,182.00999450683594,62905700
+2024-06-26 00:00:00-04:00,TSLA,196.3699951171875,186.5399932861328,197.75999450683594,186.36000061035156,95737100
+2024-06-27 00:00:00-04:00,TSLA,197.4199981689453,195.1699981689453,198.72000122070312,194.0500030517578,72746500
+2024-06-28 00:00:00-04:00,TSLA,197.8800048828125,199.5500030517578,203.1999969482422,195.25999450683594,95438100
+2024-07-01 00:00:00-04:00,TSLA,209.86000061035156,201.02000427246094,213.22999572753906,200.85000610351562,135691400
+2024-07-02 00:00:00-04:00,TSLA,231.25999450683594,218.88999938964844,231.3000030517578,218.05999755859375,205047900
+2024-07-03 00:00:00-04:00,TSLA,246.38999938964844,234.55999755859375,248.35000610351562,234.25,166561500
+2024-07-05 00:00:00-04:00,TSLA,251.52000427246094,249.80999755859375,252.3699951171875,242.4600067138672,154501200
+2024-07-08 00:00:00-04:00,TSLA,252.94000244140625,247.7100067138672,259.44000244140625,244.57000732421875,157219600
+2024-07-09 00:00:00-04:00,TSLA,262.3299865722656,251.0,265.6099853515625,250.3000030517578,160210900
+2024-07-10 00:00:00-04:00,TSLA,263.260009765625,262.79998779296875,267.5899963378906,257.8599853515625,128519400
+2024-07-11 00:00:00-04:00,TSLA,241.02999877929688,263.29998779296875,271.0,239.64999389648438,221707300
+2024-07-12 00:00:00-04:00,TSLA,248.22999572753906,235.8000030517578,251.83999633789062,233.08999633789062,155955800
+2024-07-15 00:00:00-04:00,TSLA,252.63999938964844,255.97000122070312,265.6000061035156,251.72999572753906,146912900
+2024-07-16 00:00:00-04:00,TSLA,256.55999755859375,255.30999755859375,258.6199951171875,245.8000030517578,126332500
+2024-07-17 00:00:00-04:00,TSLA,248.5,252.72999572753906,258.4700012207031,246.17999267578125,115584800
+2024-07-18 00:00:00-04:00,TSLA,249.22999572753906,251.08999633789062,257.1400146484375,247.1999969482422,110869000
+2024-07-19 00:00:00-04:00,TSLA,239.1999969482422,247.7899932861328,249.44000244140625,236.8300018310547,87403900
+2024-07-22 00:00:00-04:00,TSLA,251.50999450683594,244.2100067138672,253.2100067138672,243.75,101225400
+2024-07-23 00:00:00-04:00,TSLA,246.3800048828125,253.60000610351562,255.75999450683594,245.6300048828125,111928200
+2024-07-24 00:00:00-04:00,TSLA,215.99000549316406,225.4199981689453,225.99000549316406,214.7100067138672,167942900
+2024-07-25 00:00:00-04:00,TSLA,220.25,216.8000030517578,226.0,216.22999572753906,100636500
+2024-07-26 00:00:00-04:00,TSLA,219.8000030517578,221.19000244140625,222.27999877929688,215.3300018310547,94604100
+2024-07-29 00:00:00-04:00,TSLA,232.10000610351562,224.89999389648438,234.27000427246094,224.6999969482422,129201800
+2024-07-30 00:00:00-04:00,TSLA,222.6199951171875,232.25,232.41000366210938,220.0,100560300
+2024-07-31 00:00:00-04:00,TSLA,232.07000732421875,227.89999389648438,234.67999267578125,226.7899932861328,67497000
+2024-08-01 00:00:00-04:00,TSLA,216.86000061035156,227.69000244140625,231.8699951171875,214.3300018310547,83861900
+2024-08-02 00:00:00-04:00,TSLA,207.6699981689453,214.8800048828125,216.1300048828125,205.77999877929688,82880100
+2024-08-05 00:00:00-04:00,TSLA,198.8800048828125,185.22000122070312,203.8800048828125,182.0,100308800
+2024-08-06 00:00:00-04:00,TSLA,200.63999938964844,200.75,202.89999389648438,192.6699981689453,73783900
+2024-08-07 00:00:00-04:00,TSLA,191.75999450683594,200.77000427246094,203.49000549316406,191.47999572753906,71159800
+2024-08-08 00:00:00-04:00,TSLA,198.83999633789062,195.6999969482422,200.6999969482422,192.0399932861328,65033900
+2024-08-09 00:00:00-04:00,TSLA,200.0,197.0500030517578,200.8800048828125,195.11000061035156,58648300
+2024-08-12 00:00:00-04:00,TSLA,197.49000549316406,199.02000427246094,199.25999450683594,194.6699981689453,64044900
+2024-08-13 00:00:00-04:00,TSLA,207.8300018310547,198.47000122070312,208.49000549316406,197.05999755859375,76247400
+2024-08-14 00:00:00-04:00,TSLA,201.3800048828125,207.38999938964844,208.44000244140625,198.75,70250000
+2024-08-15 00:00:00-04:00,TSLA,214.13999938964844,205.02000427246094,215.8800048828125,204.82000732421875,89848500
+2024-08-16 00:00:00-04:00,TSLA,216.1199951171875,211.14999389648438,219.8000030517578,210.8000030517578,88765100
+2024-08-19 00:00:00-04:00,TSLA,222.72000122070312,217.07000732421875,222.97999572753906,214.08999633789062,76435200
+2024-08-20 00:00:00-04:00,TSLA,221.10000610351562,224.8800048828125,228.22000122070312,219.55999755859375,74001200
+2024-08-21 00:00:00-04:00,TSLA,223.27000427246094,222.6699981689453,224.66000366210938,218.86000061035156,70146000
+2024-08-22 00:00:00-04:00,TSLA,210.66000366210938,223.82000732421875,224.8000030517578,210.32000732421875,79514500
+2024-08-23 00:00:00-04:00,TSLA,220.32000732421875,214.4600067138672,221.47999572753906,214.2100067138672,81525200
+2024-08-26 00:00:00-04:00,TSLA,213.2100067138672,218.75,219.08999633789062,211.00999450683594,59301200
+2024-08-27 00:00:00-04:00,TSLA,209.2100067138672,213.25,215.66000366210938,206.94000244140625,62821400
+2024-08-28 00:00:00-04:00,TSLA,205.75,209.72000122070312,211.83999633789062,202.58999633789062,64116400
+2024-08-29 00:00:00-04:00,TSLA,206.27999877929688,209.8000030517578,214.88999938964844,205.97000122070312,62308800
+2024-08-30 00:00:00-04:00,TSLA,214.11000061035156,208.6300048828125,214.57000732421875,207.02999877929688,63370600
+2024-09-03 00:00:00-04:00,TSLA,210.60000610351562,215.25999450683594,219.89999389648438,209.63999938964844,76714200
+2024-09-04 00:00:00-04:00,TSLA,219.41000366210938,210.58999633789062,222.22000122070312,210.57000732421875,80651800
+2024-09-05 00:00:00-04:00,TSLA,230.1699981689453,223.49000549316406,235.0,222.25,119355000
+2024-09-06 00:00:00-04:00,TSLA,210.72999572753906,232.60000610351562,233.60000610351562,210.50999450683594,112177000
+2024-09-09 00:00:00-04:00,TSLA,216.27000427246094,216.1999969482422,219.8699951171875,213.6699981689453,67443500
+2024-09-10 00:00:00-04:00,TSLA,226.1699981689453,220.07000732421875,226.39999389648438,218.63999938964844,78891100
+2024-09-11 00:00:00-04:00,TSLA,228.1300048828125,224.5500030517578,228.47000122070312,216.8000030517578,83548600
+2024-09-12 00:00:00-04:00,TSLA,229.80999755859375,224.66000366210938,231.4499969482422,223.8300018310547,71894900
+2024-09-13 00:00:00-04:00,TSLA,230.2899932861328,228.0,232.6699981689453,226.32000732421875,59515100
+2024-09-16 00:00:00-04:00,TSLA,226.77999877929688,229.3000030517578,229.9600067138672,223.52999877929688,54323000
+2024-09-17 00:00:00-04:00,TSLA,227.8699951171875,229.4499969482422,234.57000732421875,226.5500030517578,66761600
+2024-09-18 00:00:00-04:00,TSLA,227.1999969482422,230.08999633789062,235.67999267578125,226.8800048828125,78010200
+2024-09-19 00:00:00-04:00,TSLA,243.9199981689453,234.0,244.24000549316406,232.1300048828125,102694600
+2024-09-20 00:00:00-04:00,TSLA,238.25,241.52000427246094,243.99000549316406,235.9199981689453,99879100
+2024-09-23 00:00:00-04:00,TSLA,250.0,242.61000061035156,250.0,241.9199981689453,86927200
+2024-09-24 00:00:00-04:00,TSLA,254.27000427246094,254.0800018310547,257.19000244140625,249.0500030517578,88491000
+2024-09-25 00:00:00-04:00,TSLA,257.0199890136719,252.5399932861328,257.04998779296875,252.27999877929688,65034300
+2024-09-26 00:00:00-04:00,TSLA,254.22000122070312,260.6000061035156,261.75,251.52999877929688,67142200
+2024-09-27 00:00:00-04:00,TSLA,260.4599914550781,257.3800048828125,260.70001220703125,254.1199951171875,70988100
+2024-09-30 00:00:00-04:00,TSLA,261.6300048828125,259.0400085449219,264.8599853515625,255.77000427246094,80705700
+2024-10-01 00:00:00-04:00,TSLA,258.0199890136719,262.6700134277344,263.9800109863281,248.52999877929688,87397600
+2024-10-02 00:00:00-04:00,TSLA,249.02000427246094,247.5500030517578,251.16000366210938,241.5,93983900
+2024-10-03 00:00:00-04:00,TSLA,240.66000366210938,244.47999572753906,249.7899932861328,237.80999755859375,80729200
+2024-10-04 00:00:00-04:00,TSLA,250.0800018310547,246.69000244140625,250.9600067138672,244.5800018310547,86573200
+2024-10-07 00:00:00-04:00,TSLA,240.8300018310547,249.0,249.8300018310547,240.6999969482422,68113300
+2024-10-08 00:00:00-04:00,TSLA,244.5,243.55999755859375,246.2100067138672,240.55999755859375,56303200
+2024-10-09 00:00:00-04:00,TSLA,241.0500030517578,243.82000732421875,247.42999267578125,239.50999450683594,66289500
+2024-10-10 00:00:00-04:00,TSLA,238.77000427246094,241.80999755859375,242.7899932861328,232.33999633789062,83087100
+2024-10-11 00:00:00-04:00,TSLA,217.8000030517578,220.1300048828125,223.33999633789062,214.3800048828125,142628900
+2024-10-14 00:00:00-04:00,TSLA,219.16000366210938,220.1300048828125,221.91000366210938,213.74000549316406,86291900
+2024-10-15 00:00:00-04:00,TSLA,219.57000732421875,220.00999450683594,224.25999450683594,217.1199951171875,62988800
+2024-10-16 00:00:00-04:00,TSLA,221.3300018310547,221.39999389648438,222.82000732421875,218.92999267578125,49632800
+2024-10-17 00:00:00-04:00,TSLA,220.88999938964844,221.58999633789062,222.0800018310547,217.89999389648438,50791800
+2024-10-18 00:00:00-04:00,TSLA,220.6999969482422,220.7100067138672,222.27999877929688,219.22999572753906,49611900
+2024-10-21 00:00:00-04:00,TSLA,218.85000610351562,218.89999389648438,220.47999572753906,215.72999572753906,47329000
+2024-10-22 00:00:00-04:00,TSLA,217.97000122070312,217.30999755859375,218.22000122070312,215.25999450683594,43268700
+2024-10-23 00:00:00-04:00,TSLA,213.64999389648438,217.1300048828125,218.72000122070312,212.11000061035156,80938900
+2024-10-24 00:00:00-04:00,TSLA,260.4800109863281,244.67999267578125,262.1199951171875,242.64999389648438,204491900
+2024-10-25 00:00:00-04:00,TSLA,269.19000244140625,256.010009765625,269.489990234375,255.32000732421875,161611900
+2024-10-28 00:00:00-04:00,TSLA,262.510009765625,270.0,273.5400085449219,262.239990234375,107653600
+2024-10-29 00:00:00-04:00,TSLA,259.5199890136719,264.510009765625,264.9800109863281,255.50999450683594,80521800
+2024-10-30 00:00:00-04:00,TSLA,257.54998779296875,258.0400085449219,263.3500061035156,255.82000732421875,53993600
+2024-10-31 00:00:00-04:00,TSLA,249.85000610351562,257.989990234375,259.75,249.25,66575300
+2024-11-01 00:00:00-04:00,TSLA,248.97999572753906,252.0399932861328,254.0,246.6300048828125,57544800
+2024-11-04 00:00:00-05:00,TSLA,242.83999633789062,244.55999755859375,248.89999389648438,238.8800048828125,68802400
+2024-11-05 00:00:00-05:00,TSLA,251.44000244140625,247.33999633789062,255.27999877929688,246.2100067138672,69282500
+2024-11-06 00:00:00-05:00,TSLA,288.5299987792969,284.6700134277344,289.5899963378906,275.6199951171875,165228700
+2024-11-07 00:00:00-05:00,TSLA,296.9100036621094,288.8900146484375,299.75,285.5199890136719,117309200
+2024-11-08 00:00:00-05:00,TSLA,321.2200012207031,299.1400146484375,328.7099914550781,297.6600036621094,204782800
+2024-11-11 00:00:00-05:00,TSLA,350.0,346.29998779296875,358.6400146484375,336.0,210521600
+2024-11-12 00:00:00-05:00,TSLA,328.489990234375,342.739990234375,345.8399963378906,323.30999755859375,155726000
+2024-11-13 00:00:00-05:00,TSLA,330.239990234375,335.8500061035156,344.6000061035156,322.5,125405600
+2024-11-14 00:00:00-05:00,TSLA,311.17999267578125,327.69000244140625,329.9800109863281,310.3699951171875,120726100
+2024-11-15 00:00:00-05:00,TSLA,320.7200012207031,310.57000732421875,324.67999267578125,309.2200012207031,114440300
+2024-11-18 00:00:00-05:00,TSLA,338.739990234375,340.7300109863281,348.54998779296875,330.010009765625,126085600
+2024-11-19 00:00:00-05:00,TSLA,346.0,335.760009765625,347.3800048828125,332.75,88852500
+2024-11-20 00:00:00-05:00,TSLA,342.0299987792969,345.0,346.6000061035156,334.29998779296875,66340700
+2024-11-21 00:00:00-05:00,TSLA,339.6400146484375,343.80999755859375,347.989990234375,335.2799987792969,58011700
+2024-11-22 00:00:00-05:00,TSLA,352.55999755859375,341.0899963378906,361.5299987792969,337.70001220703125,89140700
+2024-11-25 00:00:00-05:00,TSLA,338.5899963378906,360.1400146484375,361.92999267578125,338.20001220703125,95890900
+2024-11-26 00:00:00-05:00,TSLA,338.2300109863281,341.0,346.9599914550781,335.6600036621094,62295900
+2024-11-27 00:00:00-05:00,TSLA,332.8900146484375,341.79998779296875,342.54998779296875,326.5899963378906,57896400
+2024-11-29 00:00:00-05:00,TSLA,345.1600036621094,336.0799865722656,345.45001220703125,334.6499938964844,37167600
+2024-12-02 00:00:00-05:00,TSLA,357.0899963378906,352.3800048828125,360.0,351.1499938964844,77986500
+2024-12-03 00:00:00-05:00,TSLA,351.4200134277344,351.79998779296875,355.69000244140625,348.20001220703125,58267200
+2024-12-04 00:00:00-05:00,TSLA,357.92999267578125,353.0,358.1000061035156,348.6000061035156,50810900
+2024-12-05 00:00:00-05:00,TSLA,369.489990234375,359.8699951171875,375.42999267578125,359.5,81403600
+2024-12-06 00:00:00-05:00,TSLA,389.2200012207031,377.4200134277344,389.489990234375,370.79998779296875,81455800
+2024-12-09 00:00:00-05:00,TSLA,389.7900085449219,397.6099853515625,404.79998779296875,378.010009765625,96359200
+2024-12-10 00:00:00-05:00,TSLA,400.989990234375,392.67999267578125,409.7300109863281,390.8500061035156,97563600
+2024-12-11 00:00:00-05:00,TSLA,424.7699890136719,409.70001220703125,424.8800048828125,402.3800048828125,104287600
+2024-12-12 00:00:00-05:00,TSLA,418.1000061035156,424.8399963378906,429.29998779296875,415.0,87752200
+2024-12-13 00:00:00-05:00,TSLA,436.2300109863281,420.0,436.29998779296875,415.7099914550781,89000200
+2024-12-16 00:00:00-05:00,TSLA,463.0199890136719,441.0899963378906,463.19000244140625,436.1499938964844,114083800
+2024-12-17 00:00:00-05:00,TSLA,479.8599853515625,475.8999938964844,483.989990234375,457.510009765625,131223000
+2024-12-18 00:00:00-05:00,TSLA,440.1300048828125,466.5,488.5400085449219,427.010009765625,149340800
+2024-12-19 00:00:00-05:00,TSLA,436.1700134277344,451.8800048828125,456.3599853515625,420.0199890136719,118566100
+2024-12-20 00:00:00-05:00,TSLA,421.05999755859375,425.510009765625,447.0799865722656,417.6400146484375,132216200
+2024-12-23 00:00:00-05:00,TSLA,430.6000061035156,431.0,434.510009765625,415.4100036621094,72698100
+2024-12-24 00:00:00-05:00,TSLA,462.2799987792969,435.8999938964844,462.7799987792969,435.1400146484375,59551800
+2024-12-26 00:00:00-05:00,TSLA,454.1300048828125,465.1600036621094,465.3299865722656,451.0199890136719,76366400
+2024-12-27 00:00:00-05:00,TSLA,431.6600036621094,449.5199890136719,450.0,426.5,82666800
+2024-12-30 00:00:00-05:00,TSLA,417.4100036621094,419.3999938964844,427.0,415.75,64941000
+2024-12-31 00:00:00-05:00,TSLA,403.8399963378906,423.7900085449219,427.92999267578125,402.5400085449219,76825100
+2025-01-02 00:00:00-05:00,TSLA,379.2799987792969,390.1000061035156,392.7300109863281,373.0400085449219,109710700
+2025-01-03 00:00:00-05:00,TSLA,410.44000244140625,381.4800109863281,411.8800048828125,379.45001220703125,95423300
+2025-01-06 00:00:00-05:00,TSLA,411.04998779296875,423.20001220703125,426.42999267578125,401.70001220703125,85516500
+2025-01-07 00:00:00-05:00,TSLA,394.3599853515625,405.8299865722656,414.3299865722656,390.0,75699500
+2025-01-08 00:00:00-05:00,TSLA,394.94000244140625,392.95001220703125,402.5,387.3999938964844,73038800
+2025-01-10 00:00:00-05:00,TSLA,394.739990234375,391.3999938964844,399.2799987792969,377.2900085449219,62287300
+2025-01-13 00:00:00-05:00,TSLA,403.30999755859375,383.2099914550781,403.7900085449219,380.07000732421875,67580500
+2025-01-14 00:00:00-05:00,TSLA,396.3599853515625,414.3399963378906,422.6400146484375,394.5400085449219,84565000
+2025-01-15 00:00:00-05:00,TSLA,428.2200012207031,409.8999938964844,429.79998779296875,405.6600036621094,81375500
+2025-01-16 00:00:00-05:00,TSLA,413.82000732421875,423.489990234375,424.0,409.1300048828125,68335200
+2025-01-17 00:00:00-05:00,TSLA,426.5,421.5,439.739990234375,419.75,94991400
+2025-01-21 00:00:00-05:00,TSLA,424.07000732421875,432.6400146484375,433.20001220703125,406.30999755859375,87320900
+2025-01-22 00:00:00-05:00,TSLA,415.1099853515625,416.80999755859375,428.0,414.5899963378906,60963300
+2025-01-23 00:00:00-05:00,TSLA,412.3800048828125,416.05999755859375,420.7300109863281,408.95001220703125,50690600
+2025-01-24 00:00:00-05:00,TSLA,406.5799865722656,414.45001220703125,418.8800048828125,405.7799987792969,56427100
+2025-01-27 00:00:00-05:00,TSLA,397.1499938964844,394.79998779296875,406.69000244140625,389.0,58125500
+2025-01-28 00:00:00-05:00,TSLA,398.0899963378906,396.9100036621094,400.5899963378906,386.5,48910700
+2025-01-29 00:00:00-05:00,TSLA,389.1000061035156,395.2099914550781,398.5899963378906,384.4800109863281,68033600
+2025-01-30 00:00:00-05:00,TSLA,400.2799987792969,410.7799987792969,412.5,384.4100036621094,98092900
+2025-01-31 00:00:00-05:00,TSLA,404.6000061035156,401.5299987792969,419.989990234375,401.3399963378906,83283600
+2025-02-03 00:00:00-05:00,TSLA,383.67999267578125,386.67999267578125,389.1700134277344,374.3599853515625,93732100
+2025-02-04 00:00:00-05:00,TSLA,392.2099914550781,382.6300048828125,394.0,381.3999938964844,57072200
+2025-02-05 00:00:00-05:00,TSLA,378.1700134277344,387.510009765625,388.3900146484375,375.5299987792969,57223300
+2025-02-06 00:00:00-05:00,TSLA,374.32000732421875,373.0299987792969,375.3999938964844,363.17999267578125,77918200
+2025-02-07 00:00:00-05:00,TSLA,361.6199951171875,370.19000244140625,380.54998779296875,360.3399963378906,70298300
+2025-02-10 00:00:00-05:00,TSLA,350.7300109863281,356.2099914550781,362.70001220703125,350.510009765625,77514900
+2025-02-11 00:00:00-05:00,TSLA,328.5,345.79998779296875,349.3699951171875,325.1000061035156,118543400
+2025-02-12 00:00:00-05:00,TSLA,336.510009765625,329.94000244140625,346.3999938964844,329.1199951171875,105382700
+2025-02-13 00:00:00-05:00,TSLA,355.94000244140625,345.0,358.69000244140625,342.8500061035156,89441500
+2025-02-14 00:00:00-05:00,TSLA,355.8399963378906,360.6199951171875,362.0,347.5,68277300
+2025-02-18 00:00:00-05:00,TSLA,354.1099853515625,355.010009765625,359.1000061035156,350.0199890136719,51631700
+2025-02-19 00:00:00-05:00,TSLA,360.55999755859375,354.0,367.3399963378906,353.6700134277344,67094400
+2025-02-20 00:00:00-05:00,TSLA,354.3999938964844,361.510009765625,362.29998779296875,348.0,45965400
+2025-02-21 00:00:00-05:00,TSLA,337.79998779296875,353.44000244140625,354.9800109863281,334.4200134277344,74058600
+2025-02-24 00:00:00-05:00,TSLA,330.5299987792969,338.1400146484375,342.3999938964844,324.70001220703125,76052300
+2025-02-25 00:00:00-05:00,TSLA,302.79998779296875,327.0199890136719,328.8900146484375,297.25,134228800
+2025-02-26 00:00:00-05:00,TSLA,290.79998779296875,303.7099914550781,309.0,288.0400085449219,100118300
+2025-02-27 00:00:00-05:00,TSLA,281.95001220703125,291.1600036621094,297.2300109863281,280.8800048828125,101748200
+2025-02-28 00:00:00-05:00,TSLA,292.9800109863281,279.5,293.8800048828125,273.6000061035156,115697000
+2025-03-03 00:00:00-05:00,TSLA,284.6499938964844,300.3399963378906,303.94000244140625,277.29998779296875,115551400
+2025-03-04 00:00:00-05:00,TSLA,272.0400085449219,270.92999267578125,284.3500061035156,261.8399963378906,126706600
+2025-03-05 00:00:00-05:00,TSLA,279.1000061035156,272.9200134277344,279.54998779296875,267.7099914550781,94042900
+2025-03-06 00:00:00-05:00,TSLA,263.45001220703125,272.05999755859375,272.6499938964844,260.0199890136719,98451600
+2025-03-07 00:00:00-05:00,TSLA,262.6700134277344,259.32000732421875,266.25,250.72999572753906,102369600
+2025-03-10 00:00:00-04:00,TSLA,222.14999389648438,252.5399932861328,253.3699951171875,220.0,189076900
+2025-03-11 00:00:00-04:00,TSLA,230.5800018310547,225.30999755859375,237.05999755859375,217.02000427246094,174896400
+2025-03-12 00:00:00-04:00,TSLA,248.08999633789062,247.22000122070312,251.83999633789062,241.10000610351562,142215700
+2025-03-13 00:00:00-04:00,TSLA,240.67999267578125,248.1300048828125,248.2899932861328,232.60000610351562,114813500
+2025-03-14 00:00:00-04:00,TSLA,249.97999572753906,247.30999755859375,251.5800018310547,240.72999572753906,100242300
+2025-03-17 00:00:00-04:00,TSLA,238.00999450683594,245.05999755859375,245.39999389648438,232.8000030517578,111900600
+2025-03-18 00:00:00-04:00,TSLA,225.30999755859375,228.16000366210938,230.10000610351562,222.27999877929688,111477600
+2025-03-19 00:00:00-04:00,TSLA,235.86000061035156,231.61000061035156,241.41000366210938,229.1999969482422,111993800
+2025-03-20 00:00:00-04:00,TSLA,236.25999450683594,233.35000610351562,238.0,230.0500030517578,99028300
+2025-03-21 00:00:00-04:00,TSLA,248.7100067138672,234.99000549316406,249.52000427246094,234.5500030517578,132728700
+2025-03-24 00:00:00-04:00,TSLA,278.3900146484375,258.0799865722656,278.6400146484375,256.3299865722656,169079900
+2025-03-25 00:00:00-04:00,TSLA,288.1400146484375,283.6000061035156,288.20001220703125,271.2799987792969,150361500
+2025-03-26 00:00:00-04:00,TSLA,272.05999755859375,282.6600036621094,284.8999938964844,266.510009765625,153629800
+2025-03-27 00:00:00-04:00,TSLA,273.1300048828125,272.4800109863281,291.8500061035156,271.82000732421875,162572100
+2025-03-28 00:00:00-04:00,TSLA,263.54998779296875,275.5799865722656,276.1000061035156,260.57000732421875,123809400
+2025-03-31 00:00:00-04:00,TSLA,259.1600036621094,249.30999755859375,260.55999755859375,243.36000061035156,134008900
+2025-04-01 00:00:00-04:00,TSLA,268.4599914550781,263.79998779296875,277.45001220703125,259.25,146486900
+2025-04-02 00:00:00-04:00,TSLA,282.760009765625,254.60000610351562,284.989990234375,251.27000427246094,212787800
+2025-04-03 00:00:00-04:00,TSLA,267.2799987792969,265.2900085449219,276.29998779296875,261.510009765625,136174300
+2025-04-04 00:00:00-04:00,TSLA,239.42999267578125,255.3800048828125,261.0,236.0,181229400
+2025-04-07 00:00:00-04:00,TSLA,233.2899932861328,223.77999877929688,252.0,214.25,183453800
+2025-04-08 00:00:00-04:00,TSLA,221.86000061035156,245.0,250.44000244140625,217.8000030517578,171603500
+2025-04-09 00:00:00-04:00,TSLA,272.20001220703125,224.69000244140625,274.69000244140625,223.8800048828125,219433400
+2025-04-10 00:00:00-04:00,TSLA,252.39999389648438,260.0,262.489990234375,239.3300018310547,181722600
+2025-04-11 00:00:00-04:00,TSLA,252.30999755859375,251.83999633789062,257.739990234375,241.36000061035156,128948100
+2025-04-14 00:00:00-04:00,TSLA,252.35000610351562,258.3599853515625,261.79998779296875,245.92999267578125,100135200
+2025-04-15 00:00:00-04:00,TSLA,254.11000061035156,249.91000366210938,258.75,247.5399932861328,79594300
+2025-04-16 00:00:00-04:00,TSLA,241.5500030517578,247.61000061035156,251.97000122070312,233.88999938964844,112378700
+2025-04-17 00:00:00-04:00,TSLA,241.3699951171875,243.47000122070312,244.33999633789062,237.67999267578125,83404800
+2025-04-21 00:00:00-04:00,TSLA,227.5,230.25999450683594,232.2100067138672,222.7899932861328,97768000
+2025-04-22 00:00:00-04:00,TSLA,237.97000122070312,230.9600067138672,242.7899932861328,229.85000610351562,120858500
+2025-04-23 00:00:00-04:00,TSLA,250.74000549316406,254.86000061035156,259.45001220703125,244.42999267578125,150381900
+2025-04-24 00:00:00-04:00,TSLA,259.510009765625,250.5,259.5400085449219,249.1999969482422,94464200
+2025-04-25 00:00:00-04:00,TSLA,284.95001220703125,261.69000244140625,286.8500061035156,259.6300048828125,167560700
+2025-04-28 00:00:00-04:00,TSLA,285.8800048828125,288.9800109863281,294.8599853515625,272.4200134277344,151731800
+2025-04-29 00:00:00-04:00,TSLA,292.0299987792969,285.5,293.32000732421875,279.4700012207031,108906600
+2025-04-30 00:00:00-04:00,TSLA,282.1600036621094,279.8999938964844,284.45001220703125,270.7799987792969,128961100
+2025-05-01 00:00:00-04:00,TSLA,280.5199890136719,280.010009765625,290.8699951171875,279.80999755859375,99659000
+2025-05-02 00:00:00-04:00,TSLA,287.2099914550781,284.8999938964844,294.7799987792969,279.80999755859375,114454700
+2025-05-05 00:00:00-04:00,TSLA,280.260009765625,284.57000732421875,284.8500061035156,274.3999938964844,94618900
+2025-05-06 00:00:00-04:00,TSLA,275.3500061035156,273.1099853515625,277.7300109863281,271.3500061035156,76715800
+2025-05-07 00:00:00-04:00,TSLA,276.2200012207031,276.8800048828125,277.9200134277344,271.0,71592600
+2025-05-08 00:00:00-04:00,TSLA,284.82000732421875,279.6300048828125,289.79998779296875,279.4100036621094,97539400
+2025-05-09 00:00:00-04:00,TSLA,298.260009765625,290.2099914550781,307.0400085449219,290.0,132387800
+2025-05-12 00:00:00-04:00,TSLA,318.3800048828125,321.989990234375,322.2099914550781,311.5,112826700
+2025-05-13 00:00:00-04:00,TSLA,334.07000732421875,320.0,337.5899963378906,316.79998779296875,136992600
+2025-05-14 00:00:00-04:00,TSLA,347.67999267578125,342.5,350.0,337.0,136997300
+2025-05-15 00:00:00-04:00,TSLA,342.82000732421875,340.3399963378906,346.1400146484375,334.7200012207031,97882600
+2025-05-16 00:00:00-04:00,TSLA,349.9800109863281,346.239990234375,351.6199951171875,342.3299865722656,95895700
+2025-05-19 00:00:00-04:00,TSLA,342.0899963378906,336.29998779296875,343.0,333.3699951171875,88869900
+2025-05-20 00:00:00-04:00,TSLA,343.82000732421875,347.8699951171875,354.989990234375,341.6300048828125,131715500
+2025-05-21 00:00:00-04:00,TSLA,334.6199951171875,344.42999267578125,347.3500061035156,332.20001220703125,102354800
+2025-05-22 00:00:00-04:00,TSLA,341.0400085449219,331.8999938964844,347.2699890136719,331.3900146484375,97113400
+2025-05-23 00:00:00-04:00,TSLA,339.3399963378906,337.9200134277344,343.17999267578125,333.2099914550781,84654800
+2025-05-27 00:00:00-04:00,TSLA,362.8900146484375,347.3500061035156,363.7900085449219,347.32000732421875,120146400
+2025-05-28 00:00:00-04:00,TSLA,356.8999938964844,364.8399963378906,365.0,355.9100036621094,91404300
+2025-05-29 00:00:00-04:00,TSLA,358.42999267578125,365.2900085449219,367.7099914550781,356.0,88087800
+2025-05-30 00:00:00-04:00,TSLA,346.4599914550781,355.5199890136719,363.67999267578125,345.2900085449219,123474900
+2025-06-02 00:00:00-04:00,TSLA,342.69000244140625,343.5,348.0199890136719,333.3299865722656,81873800
+2025-06-03 00:00:00-04:00,TSLA,344.2699890136719,346.6000061035156,355.3999938964844,343.0400085449219,99324500
+2025-06-04 00:00:00-04:00,TSLA,332.04998779296875,345.1000061035156,345.6000061035156,327.3299865722656,98912100
+2025-06-05 00:00:00-04:00,TSLA,284.70001220703125,322.489990234375,324.54998779296875,273.2099914550781,287499800
+2025-06-06 00:00:00-04:00,TSLA,295.1400146484375,298.8299865722656,305.5,291.1400146484375,164747700
+2025-06-09 00:00:00-04:00,TSLA,308.5799865722656,285.9599914550781,309.8299865722656,281.8500061035156,140908900
+2025-06-10 00:00:00-04:00,TSLA,326.0899963378906,314.94000244140625,327.8299865722656,310.6700134277344,151256500
+2025-06-11 00:00:00-04:00,TSLA,326.42999267578125,334.3999938964844,335.5,322.5,122611400
+2025-06-12 00:00:00-04:00,TSLA,319.1099853515625,323.0799865722656,332.55999755859375,316.8599853515625,105127500
+2025-06-13 00:00:00-04:00,TSLA,325.30999755859375,313.9700012207031,332.989990234375,313.29998779296875,128964300
+2025-06-16 00:00:00-04:00,TSLA,329.1300048828125,331.2900085449219,332.04998779296875,326.4100036621094,83925900
+2025-06-17 00:00:00-04:00,TSLA,316.3500061035156,326.0899963378906,327.260009765625,314.739990234375,88282700
+2025-06-18 00:00:00-04:00,TSLA,322.04998779296875,317.30999755859375,329.32000732421875,315.45001220703125,95137700
+2025-06-20 00:00:00-04:00,TSLA,322.1600036621094,327.95001220703125,332.3599853515625,317.7799987792969,108688000
+2025-06-23 00:00:00-04:00,TSLA,348.67999267578125,327.5400085449219,357.5400085449219,327.4800109863281,190716800
+2025-06-24 00:00:00-04:00,TSLA,340.4700012207031,356.1700134277344,356.260009765625,340.44000244140625,114736200
+2025-06-25 00:00:00-04:00,TSLA,327.54998779296875,342.70001220703125,343.0,320.3999938964844,119845100
+2025-06-26 00:00:00-04:00,TSLA,325.7799987792969,324.6099853515625,331.04998779296875,323.6099853515625,80440900
+2025-06-27 00:00:00-04:00,TSLA,323.6300048828125,324.510009765625,329.3399963378906,317.5,89067000
+2025-06-30 00:00:00-04:00,TSLA,317.6600036621094,319.8999938964844,325.5799865722656,316.6000061035156,76695100
+2025-07-01 00:00:00-04:00,TSLA,300.7099914550781,298.4599914550781,305.8900146484375,293.2099914550781,145085700
+2025-07-02 00:00:00-04:00,TSLA,315.6499938964844,312.6300048828125,316.8299865722656,303.82000732421875,119483700
+2025-07-03 00:00:00-04:00,TSLA,315.3500061035156,317.989990234375,318.45001220703125,312.760009765625,58042300
+2025-07-07 00:00:00-04:00,TSLA,293.94000244140625,291.3699951171875,296.1499938964844,288.7699890136719,131177900
+2025-07-08 00:00:00-04:00,TSLA,297.80999755859375,297.0,304.04998779296875,294.3500061035156,103246700
+2025-07-09 00:00:00-04:00,TSLA,295.8800048828125,297.54998779296875,300.1499938964844,293.54998779296875,75586800
+2025-07-10 00:00:00-04:00,TSLA,309.8699951171875,300.04998779296875,310.4800109863281,300.0,104365300
+2025-07-11 00:00:00-04:00,TSLA,313.510009765625,307.8900146484375,314.0899963378906,305.6499938964844,79236400
+2025-07-14 00:00:00-04:00,TSLA,316.8999938964844,317.7300109863281,322.6000061035156,312.6700134277344,78043400
+2025-07-15 00:00:00-04:00,TSLA,310.7799987792969,319.67999267578125,321.20001220703125,310.5,77556300
+2025-07-16 00:00:00-04:00,TSLA,321.6700134277344,312.79998779296875,323.5,312.6199951171875,97284800
+2025-07-17 00:00:00-04:00,TSLA,319.4100036621094,323.1499938964844,324.3399963378906,317.05999755859375,73922900
+2025-07-18 00:00:00-04:00,TSLA,329.6499938964844,321.6600036621094,330.8999938964844,321.4200134277344,94255000
+2025-07-21 00:00:00-04:00,TSLA,328.489990234375,334.3999938964844,338.0,326.8800048828125,75768800
+2025-07-22 00:00:00-04:00,TSLA,332.1099853515625,329.739990234375,335.4100036621094,321.54998779296875,77370400
+2025-07-23 00:00:00-04:00,TSLA,332.55999755859375,330.8999938964844,336.20001220703125,328.6700134277344,92553800
+2025-07-24 00:00:00-04:00,TSLA,305.29998779296875,310.0,310.1499938964844,300.4100036621094,156966000
+2025-07-25 00:00:00-04:00,TSLA,316.05999755859375,308.739990234375,323.6300048828125,308.010009765625,148227000
+2025-07-28 00:00:00-04:00,TSLA,325.5899963378906,318.45001220703125,330.489990234375,315.69000244140625,112673800
+2025-07-29 00:00:00-04:00,TSLA,321.20001220703125,325.54998779296875,326.25,318.25,87358900
+2025-07-30 00:00:00-04:00,TSLA,319.0400085449219,322.17999267578125,324.45001220703125,311.6199951171875,83931900
+2025-07-31 00:00:00-04:00,TSLA,308.2699890136719,319.6099853515625,321.3699951171875,306.1000061035156,85270900
+2025-08-01 00:00:00-04:00,TSLA,302.6300048828125,306.2099914550781,309.30999755859375,297.82000732421875,89121400
+2025-08-04 00:00:00-04:00,TSLA,309.260009765625,309.0799865722656,312.1199951171875,303.0,78683900
+2025-08-05 00:00:00-04:00,TSLA,308.7200012207031,308.95001220703125,312.45001220703125,305.5,57961300
+2025-08-06 00:00:00-04:00,TSLA,319.9100036621094,307.8900146484375,320.4700012207031,306.92999267578125,78523600
+2025-08-07 00:00:00-04:00,TSLA,322.2699890136719,319.7900085449219,322.3999938964844,316.1600036621094,66658700
+2025-08-08 00:00:00-04:00,TSLA,329.6499938964844,321.42999267578125,335.1499938964844,320.9800109863281,91200300
+2025-08-11 00:00:00-04:00,TSLA,339.0299987792969,335.0,346.6400146484375,334.1499938964844,105320200
+2025-08-12 00:00:00-04:00,TSLA,340.8399963378906,345.0,345.260009765625,332.94000244140625,80522100
+2025-08-13 00:00:00-04:00,TSLA,339.3800048828125,341.5,348.9800109863281,338.20001220703125,67838900
+2025-08-14 00:00:00-04:00,TSLA,335.5799865722656,335.760009765625,340.4700012207031,330.3999938964844,75000700
+2025-08-15 00:00:00-04:00,TSLA,330.55999755859375,337.6600036621094,339.29998779296875,327.0199890136719,74319800
+2025-08-18 00:00:00-04:00,TSLA,335.1600036621094,329.6199951171875,336.2699890136719,329.5899963378906,56956600
+2025-08-19 00:00:00-04:00,TSLA,329.30999755859375,335.7900085449219,340.54998779296875,327.8500061035156,75956000
+2025-08-20 00:00:00-04:00,TSLA,323.8999938964844,329.2200012207031,331.3699951171875,314.6000061035156,77481800
+2025-08-21 00:00:00-04:00,TSLA,320.1099853515625,322.0799865722656,324.8999938964844,318.67999267578125,55744400
+2025-08-22 00:00:00-04:00,TSLA,340.010009765625,321.6600036621094,340.25,319.69000244140625,94016300
+2025-08-25 00:00:00-04:00,TSLA,346.6000061035156,338.8999938964844,349.5299987792969,335.0299987792969,86670000
+2025-08-26 00:00:00-04:00,TSLA,351.6700134277344,344.92999267578125,351.8999938964844,343.7200012207031,76651600
+2025-08-27 00:00:00-04:00,TSLA,349.6000061035156,351.94000244140625,355.3900146484375,349.1600036621094,65519000
+2025-08-28 00:00:00-04:00,TSLA,345.9800109863281,350.9100036621094,353.54998779296875,340.260009765625,67903200
+2025-08-29 00:00:00-04:00,TSLA,333.8699951171875,347.2300109863281,348.75,331.70001220703125,81145700
+2025-09-02 00:00:00-04:00,TSLA,329.3599853515625,328.2300109863281,333.3299865722656,325.6000061035156,58392000
+2025-09-03 00:00:00-04:00,TSLA,334.0899963378906,335.20001220703125,343.3299865722656,328.510009765625,88733300
+2025-09-04 00:00:00-04:00,TSLA,338.5299987792969,336.1499938964844,338.8900146484375,331.4800109863281,60711000
+2025-09-05 00:00:00-04:00,TSLA,350.8399963378906,348.0,355.8699951171875,344.67999267578125,108989800
+2025-09-08 00:00:00-04:00,TSLA,346.3999938964844,354.6400146484375,358.44000244140625,344.8399963378906,75208300
+2025-09-09 00:00:00-04:00,TSLA,346.9700012207031,348.44000244140625,350.7699890136719,343.82000732421875,53816000
+2025-09-10 00:00:00-04:00,TSLA,347.7900085449219,350.54998779296875,356.3299865722656,346.07000732421875,72121700
+2025-09-11 00:00:00-04:00,TSLA,368.80999755859375,350.1700134277344,368.989990234375,347.6000061035156,103756000
+2025-09-12 00:00:00-04:00,TSLA,395.94000244140625,370.94000244140625,396.69000244140625,370.239990234375,168156400
+2025-09-15 00:00:00-04:00,TSLA,410.0400085449219,423.1300048828125,425.70001220703125,402.42999267578125,163823700
+2025-09-16 00:00:00-04:00,TSLA,421.6199951171875,414.5,423.25,411.42999267578125,104285700
+2025-09-17 00:00:00-04:00,TSLA,425.8599853515625,415.75,428.30999755859375,409.6700134277344,106133500
+2025-09-18 00:00:00-04:00,TSLA,416.8500061035156,428.8699951171875,432.2200012207031,416.55999755859375,90454500
+2025-09-19 00:00:00-04:00,TSLA,426.07000732421875,421.82000732421875,429.4700012207031,421.7200012207031,93131000
+2025-09-22 00:00:00-04:00,TSLA,434.2099914550781,431.1099853515625,444.9800109863281,429.1300048828125,97108800
+2025-09-23 00:00:00-04:00,TSLA,425.8500061035156,439.8800048828125,440.9700012207031,423.7200012207031,83422700
+2025-09-24 00:00:00-04:00,TSLA,442.7900085449219,429.8299865722656,444.2099914550781,429.0299987792969,93133600
+2025-09-25 00:00:00-04:00,TSLA,423.3900146484375,435.239990234375,435.3500061035156,419.0799865722656,96746400
+2025-09-26 00:00:00-04:00,TSLA,440.3999938964844,428.29998779296875,440.4700012207031,421.0199890136719,101628200
+2025-09-29 00:00:00-04:00,TSLA,443.2099914550781,444.3500061035156,450.9800109863281,439.5,79491500
+2025-09-30 00:00:00-04:00,TSLA,444.7200012207031,441.5199890136719,445.0,433.1199951171875,74358000
+2025-10-01 00:00:00-04:00,TSLA,459.4599914550781,443.79998779296875,462.2900085449219,440.75,98122300
+2025-10-02 00:00:00-04:00,TSLA,436.0,470.5400085449219,470.75,435.57000732421875,137009000
+2025-10-03 00:00:00-04:00,TSLA,429.8299865722656,443.2900085449219,446.7699890136719,416.5799865722656,133188200
+2025-10-06 00:00:00-04:00,TSLA,453.25,440.75,453.54998779296875,436.69000244140625,85324900
+2025-10-07 00:00:00-04:00,TSLA,433.0899963378906,447.82000732421875,452.67999267578125,432.45001220703125,102296100
+2025-10-08 00:00:00-04:00,TSLA,438.69000244140625,437.57000732421875,441.3299865722656,425.2300109863281,71192100
+2025-10-09 00:00:00-04:00,TSLA,435.5400085449219,431.80999755859375,436.3500061035156,426.17999267578125,69339900
+2025-10-10 00:00:00-04:00,TSLA,413.489990234375,436.5400085449219,443.1300048828125,411.45001220703125,112107900
+2025-10-13 00:00:00-04:00,TSLA,435.8999938964844,423.5299987792969,436.8900146484375,419.70001220703125,79552800
+2025-10-14 00:00:00-04:00,TSLA,429.239990234375,426.7900085449219,434.20001220703125,417.8599853515625,72669400
+2025-10-15 00:00:00-04:00,TSLA,435.1499938964844,434.8999938964844,440.510009765625,426.3299865722656,71558200
+2025-10-16 00:00:00-04:00,TSLA,428.75,434.7300109863281,439.3500061035156,421.30999755859375,77189900
+2025-10-17 00:00:00-04:00,TSLA,439.30999755859375,425.5,441.4599914550781,423.6000061035156,89331600
+2025-10-20 00:00:00-04:00,TSLA,447.42999267578125,443.8699951171875,449.79998779296875,440.6099853515625,63719000
+2025-10-21 00:00:00-04:00,TSLA,442.6000061035156,445.760009765625,449.29998779296875,442.04998779296875,54412200
+2025-10-22 00:00:00-04:00,TSLA,438.9700012207031,443.45001220703125,445.5400085449219,429.0,84023500
+2025-10-23 00:00:00-04:00,TSLA,448.9800109863281,420.0,449.3999938964844,413.8999938964844,126709800
+2025-10-24 00:00:00-04:00,TSLA,433.7200012207031,446.8299865722656,451.67999267578125,430.1700134277344,94408400