├── .eslintrc.json
├── src
    └── app
    │   ├── favicon.ico
    │   ├── fonts
    │       ├── GeistVF.woff
    │       └── GeistMonoVF.woff
    │   ├── page.tsx
    │   ├── globals.css
    │   ├── layout.tsx
    │   ├── api
    │       └── stocks
    │       │   ├── route.ts
    │       │   ├── route.test.ts
    │       │   └── public
    │       │       └── stock_data.csv
    │   └── components
    │       └── StockForm.tsx
├── next.config.mjs
├── jest.config.js
├── postcss.config.mjs
├── tailwind.config.ts
├── .gitignore
├── tsconfig.json
├── package.json
├── README.md
└── public
    └── stock_data.csv


/.eslintrc.json:
--------------------------------------------------------------------------------
1 | {
2 |   "extends": ["next/core-web-vitals", "next/typescript"]
3 | }
4 | 


--------------------------------------------------------------------------------
/src/app/favicon.ico:
--------------------------------------------------------------------------------
https://raw.githubusercontent.com/ungaaaabungaaa/Next_Stock_Price_Analyzer/HEAD/src/app/favicon.ico


--------------------------------------------------------------------------------
/next.config.mjs:
--------------------------------------------------------------------------------
1 | /** @type {import('next').NextConfig} */
2 | const nextConfig = {};
3 | 
4 | export default nextConfig;
5 | 
6 | 


--------------------------------------------------------------------------------
/src/app/fonts/GeistVF.woff:
--------------------------------------------------------------------------------
https://raw.githubusercontent.com/ungaaaabungaaa/Next_Stock_Price_Analyzer/HEAD/src/app/fonts/GeistVF.woff


--------------------------------------------------------------------------------
/src/app/fonts/GeistMonoVF.woff:
--------------------------------------------------------------------------------
https://raw.githubusercontent.com/ungaaaabungaaa/Next_Stock_Price_Analyzer/HEAD/src/app/fonts/GeistMonoVF.woff


--------------------------------------------------------------------------------
/jest.config.js:
--------------------------------------------------------------------------------
1 | module.exports = {
2 |     preset: 'ts-jest',
3 |     testEnvironment: 'node',
4 |     moduleFileExtensions: ['js', 'jsx', 'ts', 'tsx'],
5 | };


--------------------------------------------------------------------------------
/postcss.config.mjs:
--------------------------------------------------------------------------------
1 | /** @type {import('postcss-load-config').Config} */
2 | const config = {
3 |   plugins: {
4 |     tailwindcss: {},
5 |   },
6 | };
7 | 
8 | export default config;
9 | 


--------------------------------------------------------------------------------
/src/app/page.tsx:
--------------------------------------------------------------------------------
 1 | import StockForm from "./components/StockForm"; 
 2 | export default function Home() {
 3 |   return (
 4 |     <>
 5 |     <div className="absolute inset-0 -z-10 h-full w-full bg-white bg-[radial-gradient(#e5e7eb_1px,transparent_1px)] [background-size:16px_16px]">
 6 |     <StockForm />
 7 |     </div>
 8 |     </>
 9 |   );
10 | }
11 | 
12 | 
13 | 
14 | 


--------------------------------------------------------------------------------
/tailwind.config.ts:
--------------------------------------------------------------------------------
 1 | import type { Config } from "tailwindcss";
 2 | 
 3 | const config: Config = {
 4 |   content: [
 5 |     "./src/pages/**/*.{js,ts,jsx,tsx,mdx}",
 6 |     "./src/components/**/*.{js,ts,jsx,tsx,mdx}",
 7 |     "./src/app/**/*.{js,ts,jsx,tsx,mdx}",
 8 |   ],
 9 |   theme: {
10 |     extend: {
11 |       colors: {
12 |         background: "var(--background)",
13 |         foreground: "var(--foreground)",
14 |       },
15 |     },
16 |   },
17 |   plugins: [],
18 | };
19 | export default config;
20 | 


--------------------------------------------------------------------------------
/src/app/globals.css:
--------------------------------------------------------------------------------
 1 | @tailwind base;
 2 | @tailwind components;
 3 | @tailwind utilities;
 4 | 
 5 | :root {
 6 |   --background: #ffffff;
 7 |   --foreground: #171717;
 8 | }
 9 | 
10 | @media (prefers-color-scheme: dark) {
11 |   :root {
12 |     --background: #0a0a0a;
13 |     --foreground: #ededed;
14 |   }
15 | }
16 | 
17 | body {
18 |   color: var(--foreground);
19 |   background: var(--background);
20 |   font-family: Arial, Helvetica, sans-serif;
21 | }
22 | 
23 | @layer utilities {
24 |   .text-balance {
25 |     text-wrap: balance;
26 |   }
27 | }
28 | 


--------------------------------------------------------------------------------
/.gitignore:
--------------------------------------------------------------------------------
 1 | # See https://help.github.com/articles/ignoring-files/ for more about ignoring files.
 2 | 
 3 | # dependencies
 4 | /node_modules
 5 | /.pnp
 6 | .pnp.js
 7 | .yarn/install-state.gz
 8 | 
 9 | # testing
10 | /coverage
11 | 
12 | # next.js
13 | /.next/
14 | /out/
15 | 
16 | # production
17 | /build
18 | 
19 | # misc
20 | .DS_Store
21 | *.pem
22 | 
23 | # debug
24 | npm-debug.log*
25 | yarn-debug.log*
26 | yarn-error.log*
27 | 
28 | # local env files
29 | .env*.local
30 | 
31 | # vercel
32 | .vercel
33 | 
34 | # typescript
35 | *.tsbuildinfo
36 | next-env.d.ts
37 | 


--------------------------------------------------------------------------------
/tsconfig.json:
--------------------------------------------------------------------------------
 1 | {
 2 |   "compilerOptions": {
 3 |     "lib": ["dom", "dom.iterable", "esnext"],
 4 |     "allowJs": true,
 5 |     "skipLibCheck": true,
 6 |     "strict": true,
 7 |     "noEmit": true,
 8 |     "esModuleInterop": true,
 9 |     "module": "esnext",
10 |     "moduleResolution": "bundler",
11 |     "resolveJsonModule": true,
12 |     "isolatedModules": true,
13 |     "jsx": "preserve",
14 |     "incremental": true,
15 |     "plugins": [
16 |       {
17 |         "name": "next"
18 |       }
19 |     ],
20 |     "paths": {
21 |       "@/*": ["./src/*"]
22 |     }
23 |   },
24 |   "include": ["next-env.d.ts", "**/*.ts", "**/*.tsx", ".next/types/**/*.ts"],
25 |   "exclude": ["node_modules"]
26 | }
27 | 


--------------------------------------------------------------------------------
/src/app/layout.tsx:
--------------------------------------------------------------------------------
 1 | import type { Metadata } from "next";
 2 | import localFont from "next/font/local";
 3 | import "./globals.css";
 4 | 
 5 | const geistSans = localFont({
 6 |   src: "./fonts/GeistVF.woff",
 7 |   variable: "--font-geist-sans",
 8 |   weight: "100 900",
 9 | });
10 | const geistMono = localFont({
11 |   src: "./fonts/GeistMonoVF.woff",
12 |   variable: "--font-geist-mono",
13 |   weight: "100 900",
14 | });
15 | 
16 | export const metadata: Metadata = {
17 |   title: "Stock Analyzer",
18 |   description: "View and analyze historical stock data to identify long-term trends & patterns",
19 | };
20 | 
21 | export default function RootLayout({
22 |   children,
23 | }: Readonly<{
24 |   children: React.ReactNode;
25 | }>) {
26 |   return (
27 |     <html lang="en">
28 |       <body
29 |         className={`${geistSans.variable} ${geistMono.variable} antialiased`}
30 |       >
31 |         {children}
32 |       </body>
33 |     </html>
34 |   );
35 | }
36 | 


--------------------------------------------------------------------------------
/package.json:
--------------------------------------------------------------------------------
 1 | {
 2 |   "name": "stock-analyzer",
 3 |   "version": "0.1.0",
 4 |   "private": true,
 5 |   "scripts": {
 6 |     "dev": "next dev",
 7 |     "build": "next build",
 8 |     "start": "next start",
 9 |     "test": "jest",
10 |     "lint": "next lint"
11 |   },
12 |   "dependencies": {
13 |     "@shadcn/ui": "^0.0.4",
14 |     "chart.js": "^4.4.4",
15 |     "cors": "^2.8.5",
16 |     "csv-parse": "^5.5.6",
17 |     "csv-parser": "^3.0.0",
18 |     "next": "14.2.10",
19 |     "papaparse": "^5.4.1",
20 |     "react": "^18",
21 |     "react-chartjs-2": "^5.2.0",
22 |     "react-date-range": "^2.0.1",
23 |     "react-datepicker": "^7.3.0",
24 |     "react-dom": "^18",
25 |     "react-hook-form": "^7.53.0",
26 |     "react-table": "^7.8.0",
27 |     "recharts": "^2.12.7",
28 |     "shadcn": "^1.0.0",
29 |     "shadcn-ui": "^0.2.3"
30 |   },
31 |   "devDependencies": {
32 |     "@types/cors": "^2.8.17",
33 |     "@types/jest": "^29.5.12",
34 |     "@types/node": "^20",
35 |     "@types/react": "^18",
36 |     "@types/react-date-range": "^1.4.9",
37 |     "@types/react-dom": "^18",
38 |     "@types/supertest": "^6.0.2",
39 |     "eslint": "^8",
40 |     "eslint-config-next": "14.2.10",
41 |     "jest": "^29.7.0",
42 |     "postcss": "^8",
43 |     "supertest": "^7.0.0",
44 |     "tailwindcss": "^3.4.1",
45 |     "ts-jest": "^29.2.5",
46 |     "typescript": "^5"
47 |   }
48 | }
49 | 


--------------------------------------------------------------------------------
/README.md:
--------------------------------------------------------------------------------
 1 | # Stock Price Analyzer
 2 | 
 3 | ## Objective
 4 | Create a Next.js 14 application that analyzes and visualizes stock price data for multiple tech companies using TypeScript. The focus is on server actions for data processing and basic data visualization.
 5 | 
 6 | ## NextJs 14 Preview
 7 | ![preview](https://i.imgur.com/E8HK8sc.png)
 8 | 
 9 | ## Context
10 | You will be provided with a CSV file containing daily stock price data for companies including Apple (AAPL), Microsoft (MSFT), and Amazon (AMZN) from January 1, 2023, to April 6, 2023. The data includes the following fields: Date, Open, High, Low, Close, Volume, and Ticker.
11 | 
12 | *Data:* [Stock Prices of 2023](https://www.kaggle.com/datasets/sabasaeed1953/stock-prices-of-2023/data)
13 | 
14 | ## Requirements
15 | 
16 | 1. **Project Setup**
17 |    - Set up a Next.js 14 project with TypeScript.
18 | 
19 | 2. **Server Actions**
20 |    - Implement the following operations:
21 |      - `getStockData`: Retrieve price data for a given stock ticker and date range.
22 |      - `calculateReturns`: Calculate daily returns for a given stock.
23 |    - Ensure proper error handling and validation.
24 |    - Use TypeScript types/interfaces for input and return types.
25 | 
26 | 3. **UI**
27 |    - Create a user interface using React components and Tailwind CSS.
28 |    - Implement a form to select stocks, date range, and analysis type.
29 |    - Display results in both tabular and chart formats.
30 |    - Implement a simple stock comparison view.
31 | 
32 | 4. **Data Visualization**
33 |    - Use a charting library of your choice for data visualization.
34 | 
35 | 5. **Testing**
36 |    - Write one unit test for the daily return calculation function.
37 | 
38 | 6. **Documentation**
39 |    - Provide detailed setup instructions in this README file.
40 |    - Include comments in the code explaining any complex logic.
41 | 
42 | ## Setup Instructions
43 | 
44 | 1. **Clone the Repository**
45 |    ```bash
46 |    git clone https://github.com/ungaaaabungaaa/Next_Stock_Price_Analyzer
47 | 
48 | 


--------------------------------------------------------------------------------
/src/app/api/stocks/route.ts:
--------------------------------------------------------------------------------
  1 | import { NextRequest, NextResponse } from 'next/server';
  2 | import fs from 'fs';
  3 | import path from 'path';
  4 | import csvParser from 'csv-parser';
  5 | import { parse } from 'csv-parse/sync';
  6 | 
  7 | // Define a type for the stock record
  8 | type StockRecord = {
  9 |   Date: string;
 10 |   ticker: string;
 11 |   open: string;
 12 |   high: string;
 13 |   low: string;
 14 |   close: string;
 15 |   volume: string;
 16 | };
 17 | 
 18 | export async function POST(req: NextRequest) {
 19 |   try {
 20 |     const { ticker, startDate, endDate }: { ticker: string; startDate: string; endDate: string } = await req.json();
 21 |     console.log('Received request:', { ticker, startDate, endDate });
 22 | 
 23 |     // Validate input
 24 |     if (!ticker || !startDate || !endDate) {
 25 |       return NextResponse.json({ error: 'Missing required parameters' }, { status: 400 });
 26 |     }
 27 | 
 28 |     const filePath = path.resolve('./public/stock_data.csv');
 29 |     console.log('Reading file from:', filePath);
 30 | 
 31 |     // Read the entire CSV file
 32 |     const fileContent = fs.readFileSync(filePath, 'utf8');
 33 | 
 34 |     // Parse the CSV content
 35 |     const records: StockRecord[] = parse(fileContent, {
 36 |       columns: true,
 37 |       skip_empty_lines: true
 38 |     });
 39 | 
 40 |     // Filter the records
 41 |     const filteredRecords = records.filter((record) => {
 42 |       const recordDate = new Date(record.Date);
 43 |       return (
 44 |         record.ticker === ticker &&
 45 |         recordDate >= new Date(startDate) &&
 46 |         recordDate <= new Date(endDate)
 47 |       );
 48 |     });
 49 | 
 50 |     console.log(`Filtering complete. Found ${filteredRecords.length} matching records.`);
 51 | 
 52 |     if (filteredRecords.length === 0) {
 53 |       console.log('No matching records found');
 54 |       return NextResponse.json({ message: 'No matching records found' }, { status: 404 });
 55 |     }
 56 | 
 57 |     // Format the filtered records
 58 |     const formattedRecords = filteredRecords.map((record) => ({
 59 |       date: record.Date,
 60 |       open: parseFloat(record.open),
 61 |       high: parseFloat(record.high),
 62 |       low: parseFloat(record.low),
 63 |       close: parseFloat(record.close),
 64 |       volume: parseInt(record.volume),
 65 |       ticker: record.ticker
 66 |     }));
 67 | 
 68 |     console.log('Returning filtered records');
 69 |     return NextResponse.json(formattedRecords);
 70 |   } catch (error) {
 71 |     console.error('Error in POST request:', (error as Error).message);
 72 |     return NextResponse.json({ error: (error as Error).message }, { status: 500 });
 73 |   }
 74 | }
 75 | 
 76 | export async function GET() {
 77 |   try {
 78 |     const filePath = path.resolve('./public/stock_data.csv'); // Adjust the path as necessary
 79 |     const fileStream = fs.createReadStream(filePath, 'utf8');
 80 |     
 81 |     // Initialize an empty array to store the records
 82 |     const records: StockRecord[] = [];
 83 |     
 84 |     // Create a parser stream
 85 |     const parser = csvParser({
 86 |       headers: true
 87 |     });
 88 |     
 89 |     // Create a promise that resolves when the stream is done
 90 |     const parsePromise = new Promise<void>((resolve, reject) => {
 91 |       fileStream.pipe(parser)
 92 |         .on('data', (data) => records.push(data as StockRecord))
 93 |         .on('end', () => resolve())
 94 |         .on('error', (error) => reject(error));
 95 |     });
 96 | 
 97 |     // Wait for the promise to resolve
 98 |     await parsePromise;
 99 |     
100 |     // Return the parsed records as JSON
101 |     return NextResponse.json(records);
102 |   } catch (error) {
103 |     console.error('Error in GET request: ', (error as Error).message);
104 |     return NextResponse.json({ error: (error as Error).message }, { status: 500 });
105 |   }
106 | }
107 | 
108 | export async function OPTIONS() {
109 |   return NextResponse.json({}, {
110 |     headers: {
111 |       'Access-Control-Allow-Origin': '*',
112 |       'Access-Control-Allow-Methods': 'GET, POST, OPTIONS',
113 |       'Access-Control-Allow-Headers': 'Content-Type, Authorization',
114 |     },
115 |   });
116 | }
117 | 


--------------------------------------------------------------------------------
/src/app/api/stocks/route.test.ts:
--------------------------------------------------------------------------------
  1 | import { NextRequest } from 'next/server';
  2 | import { POST, GET, OPTIONS } from './route'; // Adjust the import path as necessary
  3 | import fs from 'fs';
  4 | import path from 'path';
  5 | 
  6 | // Mock the external modules
  7 | jest.mock('fs');
  8 | jest.mock('path');
  9 | jest.mock('csv-parser');
 10 | jest.mock('csv-parse/sync');
 11 | 
 12 | describe('Route Handler Tests', () => {
 13 |   beforeEach(() => {
 14 |     jest.resetAllMocks();
 15 |   });
 16 | 
 17 |   describe('POST method', () => {
 18 |     it('should return filtered records for valid input', async () => {
 19 |       const mockRequest = {
 20 |         json: jest.fn().mockResolvedValue({
 21 |           ticker: 'AAPL',
 22 |           startDate: '2023-01-01',
 23 |           endDate: '2023-01-31'
 24 |         })
 25 |       } as unknown as NextRequest;
 26 | 
 27 |       (fs.readFileSync as jest.Mock).mockReturnValue(`Date,open,high,low,close,volume,ticker
 28 | 2023-01-15,150,155,149,153,1000000,AAPL
 29 | 2023-01-16,153,158,152,157,1200000,AAPL`);
 30 |       (path.resolve as jest.Mock).mockReturnValue('/mock/path/stock_data.csv');
 31 | 
 32 |       const mockParse = jest.requireMock('csv-parse/sync').parse;
 33 |       mockParse.mockReturnValue([
 34 |         { Date: '2023-01-15', open: '150', high: '155', low: '149', close: '153', volume: '1000000', ticker: 'AAPL' },
 35 |         { Date: '2023-01-16', open: '153', high: '158', low: '152', close: '157', volume: '1200000', ticker: 'AAPL' }
 36 |       ]);
 37 | 
 38 |       const response = await POST(mockRequest);
 39 |       const data = await response.json();
 40 | 
 41 |       expect(response.status).toBe(200);
 42 |       expect(data).toHaveLength(2);
 43 |       expect(data[0]).toEqual({
 44 |         date: '2023-01-15',
 45 |         open: 150,
 46 |         high: 155,
 47 |         low: 149,
 48 |         close: 153,
 49 |         volume: 1000000,
 50 |         ticker: 'AAPL'
 51 |       });
 52 |     });
 53 | 
 54 |     it('should return 400 for missing parameters', async () => {
 55 |       const mockRequest = {
 56 |         json: jest.fn().mockResolvedValue({
 57 |           ticker: 'AAPL',
 58 |           // Missing startDate and endDate
 59 |         })
 60 |       } as unknown as NextRequest;
 61 | 
 62 |       const response = await POST(mockRequest);
 63 |       const data = await response.json();
 64 | 
 65 |       expect(response.status).toBe(400);
 66 |       expect(data).toEqual({ error: 'Missing required parameters' });
 67 |     });
 68 | 
 69 |     it('should return 404 when no matching records found', async () => {
 70 |       const mockRequest = {
 71 |         json: jest.fn().mockResolvedValue({
 72 |           ticker: 'NONEXISTENT',
 73 |           startDate: '2023-01-01',
 74 |           endDate: '2023-01-31'
 75 |         })
 76 |       } as unknown as NextRequest;
 77 | 
 78 |       (fs.readFileSync as jest.Mock).mockReturnValue('Date,open,high,low,close,volume,ticker');
 79 |       (path.resolve as jest.Mock).mockReturnValue('/mock/path/stock_data.csv');
 80 | 
 81 |       const mockParse = jest.requireMock('csv-parse/sync').parse;
 82 |       mockParse.mockReturnValue([]);
 83 | 
 84 |       const response = await POST(mockRequest);
 85 |       const data = await response.json();
 86 | 
 87 |       expect(response.status).toBe(404);
 88 |       expect(data).toEqual({ message: 'No matching records found' });
 89 |     });
 90 |   });
 91 | 
 92 |   describe('GET method', () => {
 93 |     it('should return all records', async () => {
 94 |       const mockRequest = {} as NextRequest;
 95 | 
 96 |       (fs.createReadStream as jest.Mock).mockReturnValue({
 97 |         pipe: jest.fn().mockReturnThis(),
 98 |         on: jest.fn().mockImplementation((event, callback) => {
 99 |           if (event === 'data') {
100 |             callback({ Date: '2023-01-15', open: '150', high: '155', low: '149', close: '153', volume: '1000000', ticker: 'AAPL' });
101 |             callback({ Date: '2023-01-16', open: '153', high: '158', low: '152', close: '157', volume: '1200000', ticker: 'AAPL' });
102 |           }
103 |           if (event === 'end') {
104 |             callback();
105 |           }
106 |           return { on: jest.fn() };
107 |         })
108 |       });
109 | 
110 |       const response = await GET(mockRequest);
111 |       const data = await response.json();
112 | 
113 |       expect(response.status).toBe(200);
114 |       expect(data).toHaveLength(2);
115 |       expect(data[0]).toEqual({
116 |         Date: '2023-01-15',
117 |         open: '150',
118 |         high: '155',
119 |         low: '149',
120 |         close: '153',
121 |         volume: '1000000',
122 |         ticker: 'AAPL'
123 |       });
124 |     });
125 | 
126 |     it('should handle errors and return 500', async () => {
127 |       const mockRequest = {} as NextRequest;
128 | 
129 |       (fs.createReadStream as jest.Mock).mockImplementation(() => {
130 |         throw new Error('File read error');
131 |       });
132 | 
133 |       const response = await GET(mockRequest);
134 |       const data = await response.json();
135 | 
136 |       expect(response.status).toBe(500);
137 |       expect(data).toEqual({ error: 'File read error' });
138 |     });
139 |   });
140 | 
141 |   describe('OPTIONS method', () => {
142 |     it('should return correct CORS headers', async () => {
143 |       const mockRequest = {} as NextRequest;
144 | 
145 |       const response = await OPTIONS(mockRequest);
146 |       const headers = response.headers;
147 | 
148 |       expect(response.status).toBe(200);
149 |       expect(headers.get('Access-Control-Allow-Origin')).toBe('*');
150 |       expect(headers.get('Access-Control-Allow-Methods')).toBe('GET, POST, OPTIONS');
151 |       expect(headers.get('Access-Control-Allow-Headers')).toBe('Content-Type, Authorization');
152 |     });
153 |   });
154 | });
155 | 


--------------------------------------------------------------------------------
/src/app/components/StockForm.tsx:
--------------------------------------------------------------------------------
  1 | "use client";
  2 | import { useState } from "react";
  3 | import { DateRange, Range, RangeKeyDict } from "react-date-range";
  4 | import "react-date-range/dist/styles.css"; // date range picker styles
  5 | import "react-date-range/dist/theme/default.css"; // default theme styles
  6 | import { LineChart, XAxis, YAxis, CartesianGrid, Tooltip, ResponsiveContainer, Line } from 'recharts';
  7 | 
  8 | // Define Stock Data Type
  9 | interface StockData {
 10 |   date: string;
 11 |   open: number;
 12 |   high: number;
 13 |   low: number;
 14 |   close: number;
 15 |   volume: number;
 16 | }
 17 | 
 18 | const StockForm = () => {
 19 |   // State to store selected stock, date range, and fetched data
 20 |   const [selectedStock, setSelectedStock] = useState("");
 21 |   const [dateRange, setDateRange] = useState<Range>({
 22 |     startDate: new Date(),
 23 |     endDate: new Date(),
 24 |     key: "selection",
 25 |   });
 26 |   const [stockData, setStockData] = useState<StockData[]>([]); // Update type here
 27 | 
 28 |   // Handle Submit
 29 |   const handleSubmit = async () => {
 30 |     try {
 31 |       if (!selectedStock) {
 32 |         console.error("No stock selected.");
 33 |         return;
 34 |       }
 35 | 
 36 |       if (!dateRange.startDate || !dateRange.endDate) {
 37 |         console.error("Date range is not defined properly.");
 38 |         return;
 39 |       }
 40 | 
 41 |       const startDate = dateRange.startDate.toISOString().slice(0, 10);
 42 |       const endDate = dateRange.endDate.toISOString().slice(0, 10);
 43 | 
 44 |       const response = await fetch("/api/stocks", {
 45 |         method: "POST",
 46 |         headers: {
 47 |           "Content-Type": "application/json",
 48 |         },
 49 |         body: JSON.stringify({ ticker: selectedStock, startDate, endDate }),
 50 |       });
 51 | 
 52 |       if (!response.ok) {
 53 |         const errorDetails = await response.text();
 54 |         throw new Error(`HTTP error ${response.status}: ${errorDetails}`);
 55 |       }
 56 | 
 57 |       const data = await response.json();
 58 |       setStockData(data); // Store the fetched data in state
 59 |     } catch (error) {
 60 |       console.error("Error submitting form:", error);
 61 |     }
 62 |   };
 63 | 
 64 |   // Function to handle date range change
 65 |   const handleDateRangeChange = (item: RangeKeyDict) => {
 66 |     setDateRange(item.selection);
 67 |   };
 68 | 
 69 |   return (
 70 |     <>
 71 |       <div className="w-full h-screen flex items-center justify-center">
 72 |         <div className="flex flex-row space-x-4 w-full">
 73 |           {/* Form */}
 74 |           <div className="flex-1 p-6 bg-white rounded-xl min-h-[300px]">
 75 |             <div>
 76 |               <label
 77 |                 htmlFor="stockPicker"
 78 |                 className="block mb-2 text-sm font-medium text-black"
 79 |               >
 80 |                 Select Stock
 81 |               </label>
 82 |               <select
 83 |                 id="stockPicker"
 84 |                 className="border-gray-300 rounded-md p-2 w-full text-black"
 85 |                 value={selectedStock}
 86 |                 onChange={(e) => setSelectedStock(e.target.value)}
 87 |               >
 88 |                 <option value="">Select Stock</option>
 89 |                 <option value="AAL">American Airlines (AAL)</option>
 90 |                 <option value="AAPL">Apple (AAPL)</option>
 91 |                 <option value="AMZN">Amazon (AMZN)</option>
 92 |                 <option value="GOOGL">Google (GOOGL)</option>
 93 |                 <option value="MSFT">Microsoft (MSFT)</option>
 94 |                 <option value="NFLX">Netflix (NFLX)</option>
 95 |                 <option value="TSLA">Tesla (TSLA)</option>
 96 |               </select>
 97 |             </div>
 98 | 
 99 |             {/* Date Range Picker */}
100 |             <div>
101 |               <label className="block mb-2 text-sm font-medium text-black">
102 |                 Select Date Range
103 |               </label>
104 |               <DateRange
105 |                 ranges={[dateRange]}
106 |                 onChange={handleDateRangeChange}
107 |                 moveRangeOnFirstSelection={false}
108 |                 editableDateInputs={true}
109 |               />
110 |             </div>
111 | 
112 |             {/* Submit Button */}
113 |             <button
114 |               onClick={handleSubmit}
115 |               className="bg-blue-500 text-white rounded-md px-4 py-2"
116 |             >
117 |               Submit
118 |             </button>
119 |           </div>
120 | 
121 |           {/* Line Chart */}
122 |           <div className="flex-1 p-6 bg-white rounded-xl min-h-[300px]">
123 |             {stockData.length > 0 && (
124 |                 <>
125 |                   <h2 className="text-lg font-semibold text-black mb-2">
126 |                     {selectedStock} Stock Prices
127 |                   </h2>
128 |                   <ResponsiveContainer width="100%" height={300}>
129 |                     <LineChart data={stockData}>
130 |                       <CartesianGrid strokeDasharray="3 3" />
131 |                       <XAxis dataKey="date" />
132 |                       <YAxis />
133 |                       <Tooltip />
134 |                       <Line type="monotone" dataKey="close" stroke="#8884d8" />
135 |                     </LineChart>
136 |                   </ResponsiveContainer>
137 |                 </>
138 |               )}
139 |           </div>
140 | 
141 |           {/* Table to display fetched data */}
142 |           <div className="flex-1 p-6 bg-white rounded-xl  min-h-[300px]">
143 |             {stockData.length > 0 && (
144 |               <table className="table-auto w-full text-left text-sm text-black">
145 |                 <thead className="space-y-12 ">
146 |                   <tr>
147 |                     <th>Date</th>
148 |                     <th>Open</th>
149 |                     <th>High</th>
150 |                     <th>Low</th>
151 |                     <th>Close</th>
152 |                     <th>Volume</th>
153 |                   </tr>
154 |                 </thead>
155 |                 <tbody className="space-y-12">
156 |                   {stockData.map((stock) => (
157 |                     <tr key={stock.date}>
158 |                       <td>{stock.date}</td>
159 |                       <td>{stock.open}</td>
160 |                       <td>{stock.high}</td>
161 |                       <td>{stock.low}</td>
162 |                       <td>{stock.close}</td>
163 |                       <td>{stock.volume}</td>
164 |                     </tr>
165 |                   ))}
166 |                 </tbody>
167 |               </table>
168 |             )}
169 |           </div>
170 | 
171 |           </div>
172 |       </div>
173 |     </>
174 |   );
175 | };
176 | 
177 | export default StockForm;
178 | 


--------------------------------------------------------------------------------
/public/stock_data.csv:
--------------------------------------------------------------------------------
  1 | ,Date,open,high,low,close,volume,ticker
  2 | 0,2023-01-10,14.5600,15.2000,14.5600,15.1900,31109866,AAL
  3 | 1,2023-02-13,16.2500,16.6000,16.2100,16.5100,15649916,AAL
  4 | 2,2023-01-12,16.0300,16.9000,15.8750,16.8300,96441833,AAL
  5 | 3,2023-01-13,16.2200,17.0700,16.0101,17.0200,50828019,AAL
  6 | 4,2023-01-17,16.9000,17.1200,16.7400,17.0800,32875679,AAL
  7 | 5,2023-01-18,17.5300,17.6400,16.5950,16.6400,42352629,AAL
  8 | 6,2023-01-19,16.4120,16.4900,16.0100,16.2800,32630227,AAL
  9 | 7,2023-01-20,16.3700,16.5350,16.1400,16.3400,22487696,AAL
 10 | 8,2023-01-23,16.3900,16.4400,16.1600,16.1700,23408546,AAL
 11 | 9,2023-01-24,16.0100,16.4300,15.9600,16.0200,21641482,AAL
 12 | 10,2023-01-26,16.5400,16.7400,15.7300,16.6100,47488940,AAL
 13 | 11,2023-02-15,16.6400,16.8400,16.5800,16.8000,12470209,AAL
 14 | 12,2023-01-27,16.5350,16.8100,16.3700,16.4300,26257034,AAL
 15 | 13,2023-01-31,16.0100,16.2400,15.9100,16.1400,19866928,AAL
 16 | 14,2023-02-01,16.0400,16.7200,15.9200,16.6900,26925305,AAL
 17 | 15,2023-02-02,16.7300,17.3199,16.7200,17.0600,31552207,AAL
 18 | 16,2023-02-03,16.8500,17.2200,16.8500,17.0200,22108170,AAL
 19 | 17,2023-02-06,16.8800,17.0900,16.7900,16.9200,19340755,AAL
 20 | 18,2023-02-07,16.9200,17.0300,16.5400,16.9600,19053422,AAL
 21 | 19,2023-02-08,17.2600,17.4400,16.8000,16.9700,20774171,AAL
 22 | 20,2023-02-09,17.1100,17.1600,16.5949,16.6600,17558748,AAL
 23 | 21,2023-02-14,16.4900,16.8500,16.3300,16.7900,17467935,AAL
 24 | 22,2023-03-22,14.3600,14.4250,13.7900,13.8200,21378145,AAL
 25 | 23,2023-02-16,16.5900,16.6700,16.3600,16.3900,15054680,AAL
 26 | 24,2023-01-30,16.2900,16.6000,15.9101,15.9600,23585954,AAL
 27 | 25,2023-03-20,14.0200,14.2100,13.8650,13.9600,28076249,AAL
 28 | 26,2023-03-02,15.8800,16.1500,15.7300,16.1200,11742387,AAL
 29 | 27,2023-02-17,16.3800,16.5600,16.1500,16.3600,21921286,AAL
 30 | 28,2023-02-21,16.0600,16.2000,15.5200,15.6900,24449005,AAL
 31 | 29,2023-02-22,15.6400,15.8200,15.4150,15.5600,22273807,AAL
 32 | 30,2023-02-23,15.6600,16.1700,15.5000,15.8700,25607057,AAL
 33 | 31,2023-02-24,15.5100,15.6700,15.3600,15.5600,20471831,AAL
 34 | 32,2023-02-27,15.7400,15.8299,15.5500,15.6300,15494328,AAL
 35 | 33,2023-02-28,15.5500,16.0500,15.5300,15.9800,15597789,AAL
 36 | 34,2023-03-01,15.9300,16.0500,15.7500,16.0300,11730531,AAL
 37 | 35,2023-03-06,16.4700,16.5500,16.1000,16.1200,13504758,AAL
 38 | 36,2023-03-07,16.2400,16.6600,16.1400,16.3600,17951322,AAL
 39 | 37,2023-03-09,16.5500,16.8000,15.8450,15.8800,18504951,AAL
 40 | 38,2023-03-03,16.3700,16.5500,16.1400,16.3600,14389524,AAL
 41 | 39,2023-06-02,14.9000,15.0700,14.6400,14.8700,31077149,AAL
 42 | 40,2023-03-08,16.4100,16.6000,16.2701,16.5900,11399587,AAL
 43 | 41,2023-03-10,15.9800,16.0000,15.1100,15.4600,27280184,AAL
 44 | 42,2023-03-13,15.0200,15.2600,14.6900,14.8500,32541745,AAL
 45 | 43,2023-03-14,15.0500,15.3200,14.4850,14.6600,35258905,AAL
 46 | 44,2023-03-15,14.2400,14.4200,13.5100,13.8600,41843676,AAL
 47 | 45,2023-03-16,13.7000,14.2300,13.6250,14.1200,24581418,AAL
 48 | 46,2023-03-17,13.9500,14.1700,13.6700,13.9800,31268835,AAL
 49 | 47,2023-03-21,14.2900,14.5400,14.2450,14.3700,17788580,AAL
 50 | 48,2023-02-10,16.4100,16.4308,16.1400,16.2800,14210090,AAL
 51 | 49,2023-03-27,13.9600,14.0550,13.7100,13.9400,17126662,AAL
 52 | 50,2023-01-25,15.9700,16.4800,15.9000,16.2600,34131047,AAL
 53 | 51,2023-05-01,13.6000,14.0300,13.5200,13.8900,29101810,AAL
 54 | 52,2023-04-27,12.9700,13.4000,12.7500,12.8800,48367998,AAL
 55 | 53,2023-03-28,13.9050,14.0793,13.8500,13.9800,11552999,AAL
 56 | 54,2023-03-29,14.1800,14.3900,14.0550,14.3500,15906984,AAL
 57 | 55,2023-03-30,14.5600,14.7000,14.4600,14.4700,13673518,AAL
 58 | 56,2023-03-31,14.6100,14.7600,14.5600,14.7500,12348748,AAL
 59 | 57,2023-04-03,14.5200,14.6200,14.2800,14.4200,14317355,AAL
 60 | 58,2023-04-04,14.5500,14.5500,14.0150,14.1600,16124091,AAL
 61 | 59,2023-04-05,14.0600,14.1361,13.7000,13.8900,19213339,AAL
 62 | 60,2023-04-06,13.9500,14.1800,13.8700,14.0100,14066992,AAL
 63 | 61,2023-03-23,14.0000,14.1800,13.4700,13.6300,25033397,AAL
 64 | 62,2023-04-10,13.9800,14.1700,13.9100,14.1500,18832270,AAL
 65 | 63,2023-04-11,14.2200,14.5100,14.0800,14.3200,17518169,AAL
 66 | 64,2023-04-13,13.1500,13.1800,12.7650,12.9500,47388887,AAL
 67 | 65,2023-04-14,12.9800,13.0550,12.7300,12.7900,27538584,AAL
 68 | 66,2023-04-17,12.8550,13.1700,12.8000,13.1000,26063276,AAL
 69 | 67,2023-04-18,13.2000,13.3000,12.9700,13.2900,24684684,AAL
 70 | 68,2023-04-19,13.1300,13.6800,13.1300,13.6300,31596477,AAL
 71 | 69,2023-04-20,13.4700,13.7000,13.3100,13.3200,24240061,AAL
 72 | 70,2023-04-21,13.3100,13.4175,13.1600,13.4000,16548049,AAL
 73 | 71,2023-04-24,13.4200,13.5600,13.0500,13.3200,25019811,AAL
 74 | 72,2023-04-25,13.1600,13.1699,12.8100,12.8400,33615567,AAL
 75 | 73,2023-01-11,15.0900,15.5000,15.0500,15.3400,28664334,AAL
 76 | 74,2023-04-12,13.8500,13.8500,12.9100,13.0000,96958824,AAL
 77 | 75,2023-05-02,13.8300,13.8700,13.5200,13.7700,22469820,AAL
 78 | 76,2023-04-26,12.9000,13.0800,12.6500,12.7400,33135000,AAL
 79 | 77,2023-05-11,14.2600,14.2872,14.0246,14.0700,17049607,AAL
 80 | 78,2023-05-03,13.7900,14.0381,13.6800,13.7900,20844826,AAL
 81 | 79,2023-05-04,13.7900,13.8893,13.3500,13.5100,22983677,AAL
 82 | 80,2023-05-05,13.7300,13.9500,13.6250,13.8700,20618719,AAL
 83 | 81,2023-05-08,14.3400,14.6550,14.2303,14.3600,34586897,AAL
 84 | 82,2023-05-09,14.3800,14.5600,14.2100,14.4700,19682731,AAL
 85 | 83,2023-05-10,14.6700,14.7000,14.0500,14.3400,21469097,AAL
 86 | 84,2023-04-28,12.9400,13.7000,12.8500,13.6400,45057356,AAL
 87 | 85,2023-05-12,14.1900,14.1950,13.8700,14.0200,16743991,AAL
 88 | 86,2023-05-15,14.0400,14.3150,13.9200,14.2800,14994068,AAL
 89 | 87,2023-05-18,14.9100,15.0750,14.8000,15.0500,21604459,AAL
 90 | 88,2023-05-16,14.2100,14.4500,13.9650,14.2000,20303230,AAL
 91 | 89,2023-05-19,15.0700,15.0900,14.6250,14.8200,17879693,AAL
 92 | 90,2023-05-22,14.9150,14.9800,14.1000,14.3800,28517222,AAL
 93 | 91,2023-05-23,14.3500,14.6350,14.0700,14.0700,28899362,AAL
 94 | 92,2023-05-24,13.9800,13.9800,13.5500,13.8000,30501762,AAL
 95 | 93,2023-05-25,13.8800,14.3900,13.8000,14.3800,29719873,AAL
 96 | 94,2023-05-26,14.4100,14.5400,14.2800,14.3500,17083810,AAL
 97 | 95,2023-05-30,14.4400,14.7500,14.4200,14.6200,20424630,AAL
 98 | 96,2023-05-31,15.0900,15.1050,14.4850,14.7800,31677390,AAL
 99 | 97,2023-06-01,14.8700,14.8800,14.6100,14.7000,21239146,AAL
100 | 98,2023-05-17,14.4000,15.0100,14.3650,14.9100,34905458,AAL
101 | 99,2023-03-24,13.5000,13.7400,13.3600,13.7200,19901133,AAL
102 | 100,2023-04-14,164.5900,166.3200,163.8200,165.2100,49386480,AAPL
103 | 101,2023-04-13,161.6300,165.8000,161.4200,165.5600,68445649,AAPL
104 | 102,2023-04-20,166.0900,167.8700,165.5600,166.6500,52456377,AAPL
105 | 103,2023-04-25,165.1900,166.3050,163.7300,163.7700,48714063,AAPL
106 | 104,2023-02-16,153.5100,156.3300,153.3475,153.7100,68167942,AAPL
107 | 105,2023-04-21,165.0500,166.4521,164.4900,165.0200,58337341,AAPL
108 | 106,2023-04-26,163.0550,165.2800,162.8000,163.7600,44105745,AAPL
109 | 107,2023-04-19,165.8000,168.1600,165.5400,167.6300,47720166,AAPL
110 | 108,2023-04-18,166.1000,167.4100,165.6500,166.4700,49923008,AAPL
111 | 109,2023-04-24,165.0000,165.6000,163.8900,165.3300,41949581,AAPL
112 | 110,2023-04-11,162.3500,162.3600,160.5100,160.8000,47644217,AAPL
113 | 111,2023-04-27,165.1900,168.5600,165.1900,168.4100,64902329,AAPL
114 | 112,2023-04-10,161.4200,162.0300,160.0800,162.0300,47716882,AAPL
115 | 113,2023-04-06,162.4300,164.9584,162.0000,164.6600,45390123,AAPL
116 | 114,2023-04-04,166.5950,166.8400,165.1100,165.6300,46278295,AAPL
117 | 115,2023-04-03,164.2700,166.2900,164.2200,166.1700,56976187,AAPL
118 | 116,2023-03-31,162.4400,165.0000,161.9100,164.9000,68749792,AAPL
119 | 117,2023-03-30,161.5300,162.4700,161.2710,162.3600,49501689,AAPL
120 | 118,2023-03-29,159.3700,161.0500,159.3500,160.7700,51305691,AAPL
121 | 119,2023-03-28,157.9700,158.4900,155.9800,157.6500,45992152,AAPL
122 | 120,2023-04-12,161.2200,162.0600,159.7800,160.1000,50133062,AAPL
123 | 121,2023-03-22,159.3000,162.1400,157.8100,157.8300,75701811,AAPL
124 | 122,2023-06-01,177.7000,180.1200,176.9306,180.0900,68901809,AAPL
125 | 123,2023-05-01,169.2800,170.4500,168.6400,169.5900,52472936,AAPL
126 | 124,2023-05-12,173.6200,174.0600,171.0000,172.5700,45533138,AAPL
127 | 125,2023-05-31,177.3250,179.3500,176.7600,177.2500,99313268,AAPL
128 | 126,2023-05-15,173.1600,173.2100,171.4700,172.0700,37266659,AAPL
129 | 127,2023-05-30,176.9600,178.9900,176.5700,177.3000,55964401,AAPL
130 | 128,2023-05-26,173.3200,175.7700,173.1100,175.4300,54834975,AAPL
131 | 129,2023-05-25,172.4100,173.8950,171.6900,172.9900,56058258,AAPL
132 | 130,2023-05-24,171.0900,172.4183,170.5200,171.8400,45143488,AAPL
133 | 131,2023-05-23,173.1300,173.3794,171.2750,171.5600,50747263,AAPL
134 | 132,2023-05-22,173.9800,174.7100,173.4500,174.2000,43570932,AAPL
135 | 133,2023-05-19,176.3900,176.3900,174.9400,175.1600,55809475,AAPL
136 | 134,2023-05-18,173.0000,175.2400,172.5800,175.0500,65496657,AAPL
137 | 135,2023-04-28,168.4900,169.8500,167.8801,169.6800,55275851,AAPL
138 | 136,2023-05-17,171.7100,172.9250,170.4201,172.6900,57951604,AAPL
139 | 137,2023-03-24,158.8600,160.3400,157.8500,160.2500,59256343,AAPL
140 | 138,2023-05-11,173.8500,174.5900,172.1700,173.7500,49514676,AAPL
141 | 139,2023-05-10,173.0200,174.0300,171.9000,173.5550,53724501,AAPL
142 | 140,2023-05-09,173.0500,173.5400,171.6000,171.7700,45326874,AAPL
143 | 141,2023-05-08,172.4800,173.8500,172.1100,173.5000,55962793,AAPL
144 | 142,2023-05-05,170.9750,174.3000,170.7600,173.5700,113453171,AAPL
145 | 143,2023-05-04,164.8900,167.0400,164.3100,165.7900,81235427,AAPL
146 | 144,2023-05-03,169.5000,170.9200,167.1600,167.4500,65136018,AAPL
147 | 145,2023-05-02,170.0900,170.3500,167.5400,168.5400,48425696,AAPL
148 | 146,2023-05-16,171.9900,173.1383,171.7991,172.0700,42110293,AAPL
149 | 147,2023-04-17,165.0900,165.3900,164.0300,165.2300,40713618,AAPL
150 | 148,2023-03-27,159.9400,160.7700,157.8700,158.2800,52390266,AAPL
151 | 149,2023-04-05,164.7400,165.0500,161.8000,163.7600,51511744,AAPL
152 | 150,2023-03-02,144.3800,146.7100,143.9000,145.9100,52279761,AAPL
153 | 151,2023-01-24,140.3050,143.1600,140.3000,142.5300,66435142,AAPL
154 | 152,2023-02-15,153.1100,155.5000,152.8800,155.3300,65669252,AAPL
155 | 153,2023-02-06,152.5750,153.1000,150.7800,151.7300,69858306,AAPL
156 | 154,2023-02-03,148.0300,157.3800,147.8300,154.5000,154357337,AAPL
157 | 155,2023-02-02,148.9000,151.1800,148.1700,150.8200,118338980,AAPL
158 | 156,2023-02-01,143.9700,146.6100,141.3200,145.4300,77663633,AAPL
159 | 157,2023-01-31,142.7000,144.3400,142.2800,144.2900,65874459,AAPL
160 | 158,2023-01-30,144.9550,145.5500,142.8500,143.0000,64015274,AAPL
161 | 159,2023-01-27,143.1550,147.2300,143.0800,145.9300,70555843,AAPL
162 | 160,2023-01-26,143.1700,144.2500,141.9000,143.9600,54105068,AAPL
163 | 161,2023-03-21,157.3200,159.4000,156.5400,159.2800,73938285,AAPL
164 | 162,2023-01-25,140.8900,142.4300,138.8100,141.8600,65799349,AAPL
165 | 163,2023-01-23,138.1200,143.3150,137.9000,141.1100,81760313,AAPL
166 | 164,2023-01-12,133.8800,134.2600,131.4400,133.4100,71379648,AAPL
167 | 165,2023-01-20,135.2800,138.0200,134.2200,137.8700,80223626,AAPL
168 | 166,2023-02-13,150.9520,154.2600,150.9200,153.8500,62199013,AAPL
169 | 167,2023-02-10,149.4600,151.3401,149.2200,151.0100,57450708,AAPL
170 | 168,2023-06-02,181.0300,181.7800,179.2600,180.9500,61996913,AAPL
171 | 169,2023-02-14,152.1200,153.7700,150.8600,153.2000,61707573,AAPL
172 | 170,2023-01-13,132.0300,134.9200,131.6600,134.7600,57809719,AAPL
173 | 171,2023-01-17,134.8300,137.2900,134.1300,135.9400,63646627,AAPL
174 | 172,2023-01-18,136.8150,138.6100,135.0300,135.2100,69672800,AAPL
175 | 173,2023-02-07,150.6400,155.2300,150.6400,154.6500,83322551,AAPL
176 | 174,2023-01-10,130.2600,131.2636,128.1200,130.7300,63896155,AAPL
177 | 175,2023-01-19,134.0800,136.2500,133.7700,135.2700,58280413,AAPL
178 | 176,2023-03-17,156.0800,156.7400,154.2800,155.0000,98944633,AAPL
179 | 177,2023-03-16,152.1600,156.4600,151.6400,155.8500,76254419,AAPL
180 | 178,2023-03-15,151.1900,153.2450,149.9200,152.9900,77167866,AAPL
181 | 179,2023-03-14,151.2800,153.4000,150.1000,152.5900,73695893,AAPL
182 | 180,2023-03-13,147.8050,153.1400,147.7000,150.4700,84457122,AAPL
183 | 181,2023-03-10,150.2100,150.9400,147.6096,148.5000,68572400,AAPL
184 | 182,2023-03-09,153.5590,154.5350,150.2250,150.5900,53833582,AAPL
185 | 183,2023-03-08,152.8100,153.4700,151.8300,152.8700,47204791,AAPL
186 | 184,2023-03-23,158.8300,161.5501,157.6800,158.9300,67622060,AAPL
187 | 185,2023-03-07,153.7000,154.0299,151.1300,151.6000,56182028,AAPL
188 | 186,2023-03-03,148.0450,151.1100,147.3300,151.0300,70732297,AAPL
189 | 187,2023-03-01,146.8300,147.2285,145.0100,145.3100,55478991,AAPL
190 | 188,2023-02-09,153.7750,154.3300,150.4200,150.8700,56007143,AAPL
191 | 189,2023-02-28,147.0500,149.0800,146.8300,147.4100,50546998,AAPL
192 | 190,2023-02-27,147.7100,149.1700,147.4500,147.9200,44998470,AAPL
193 | 191,2023-02-24,147.1100,147.1900,145.7202,146.7100,55469606,AAPL
194 | 192,2023-02-23,150.0900,150.3400,147.2400,149.4000,48394249,AAPL
195 | 193,2023-02-22,148.8700,149.9500,147.1600,148.9100,51011305,AAPL
196 | 194,2023-02-21,150.2000,151.3000,148.4050,148.4800,58867230,AAPL
197 | 195,2023-02-17,152.3500,153.0000,150.8500,152.5500,59144118,AAPL
198 | 196,2023-03-06,153.7850,156.3000,153.4600,153.8300,87558028,AAPL
199 | 197,2023-01-11,131.2500,133.5100,130.4600,133.4900,69458949,AAPL
200 | 198,2023-02-08,153.8800,154.5800,151.1680,151.9200,64120079,AAPL
201 | 199,2023-03-20,155.0700,157.8200,154.1500,157.4000,73641415,AAPL
202 | 200,2023-04-14,102.0700,103.2013,101.1100,102.5100,51450522,AMZN
203 | 201,2023-04-17,103.1600,103.7300,101.5900,102.7400,39791535,AMZN
204 | 202,2023-04-18,103.9500,104.2000,101.5200,102.3000,39790518,AMZN
205 | 203,2023-04-19,101.5800,105.1200,101.3900,104.3000,58398890,AMZN
206 | 204,2023-02-15,99.0900,101.1700,98.4500,101.1600,48053879,AMZN
207 | 205,2023-04-21,106.1000,108.1500,105.0800,106.9600,86774185,AMZN
208 | 206,2023-04-24,107.6550,109.2300,105.0700,106.2100,69575610,AMZN
209 | 207,2023-04-13,98.9500,102.5700,98.7100,102.4000,67925138,AMZN
210 | 208,2023-04-20,103.5300,105.2500,103.2100,103.8100,57696866,AMZN
211 | 209,2023-04-12,100.4000,100.5100,97.7050,97.8300,56735007,AMZN
212 | 210,2023-04-04,102.7500,104.2000,102.1100,103.9500,48662496,AMZN
213 | 211,2023-04-25,104.9100,105.4500,102.4500,102.5700,65026818,AMZN
214 | 212,2023-04-06,100.7500,102.3817,99.8008,102.0600,43808020,AMZN
215 | 213,2023-04-05,103.9100,103.9100,100.7506,101.1000,45175393,AMZN
216 | 214,2023-04-11,100.8000,101.0000,99.0100,99.9200,60417847,AMZN
217 | 215,2023-04-03,102.3000,103.2900,101.4300,102.4100,41135733,AMZN
218 | 216,2023-03-31,102.1600,103.4900,101.9500,103.2900,56750317,AMZN
219 | 217,2023-03-30,101.5500,103.0400,101.0100,102.0000,53633398,AMZN
220 | 218,2023-03-29,98.6900,100.4218,98.5600,100.2500,49783279,AMZN
221 | 219,2023-03-28,98.1100,98.4400,96.2900,97.2400,38720050,AMZN
222 | 220,2023-05-01,104.9500,105.2300,101.8200,102.0500,74728096,AMZN
223 | 221,2023-03-23,100.4300,101.0600,97.6200,98.7100,57559310,AMZN
224 | 222,2023-04-10,100.9600,102.2000,99.5700,102.1700,37261185,AMZN
225 | 223,2023-04-26,105.0400,106.6200,104.1000,104.9800,71821215,AMZN
226 | 224,2023-05-03,103.7350,105.9600,103.2800,103.6500,65051925,AMZN
227 | 225,2023-03-24,98.0650,98.3000,96.4000,98.1300,56144801,AMZN
228 | 226,2023-05-15,111.1500,112.2900,109.2500,111.2000,53011145,AMZN
229 | 227,2023-05-31,121.4500,122.0400,119.1700,120.5800,71769273,AMZN
230 | 228,2023-05-30,122.3700,122.9200,119.8550,121.6600,64314808,AMZN
231 | 229,2023-05-26,116.0400,121.5000,116.0200,120.1100,96779889,AMZN
232 | 230,2023-05-25,116.6300,116.8700,114.3100,115.0000,66496681,AMZN
233 | 231,2023-05-24,115.3500,117.3400,115.0200,116.7500,63487938,AMZN
234 | 232,2023-05-23,114.2700,117.1400,113.7800,114.9900,67576262,AMZN
235 | 233,2023-05-22,116.7700,116.7700,114.2500,115.0100,70741123,AMZN
236 | 234,2023-05-19,118.1600,118.3100,115.7000,116.2500,55056307,AMZN
237 | 235,2023-05-18,116.6900,118.6000,116.3350,118.1500,73174087,AMZN
238 | 236,2023-06-01,120.6900,123.4900,119.9300,122.7700,54375131,AMZN
239 | 237,2023-05-17,114.8900,115.8300,114.2200,115.5000,65655177,AMZN
240 | 238,2023-05-16,111.0500,114.7899,111.0500,113.4000,71472908,AMZN
241 | 239,2023-02-17,97.8000,97.9400,95.6500,97.2000,60029405,AMZN
242 | 240,2023-05-11,111.0300,113.2800,110.4900,112.1800,74924841,AMZN
243 | 241,2023-05-10,108.1000,110.6700,108.0500,110.1900,78627616,AMZN
244 | 242,2023-04-27,108.1600,110.8600,106.8000,109.8200,149961167,AMZN
245 | 243,2023-05-08,105.0400,106.0950,104.7001,105.8300,49430909,AMZN
246 | 244,2023-05-05,104.2700,105.7600,103.5500,105.6550,56951744,AMZN
247 | 245,2023-05-04,104.0400,105.3900,103.3117,104.0000,45345523,AMZN
248 | 246,2023-05-02,101.4700,103.9000,101.1500,103.6300,73469350,AMZN
249 | 247,2023-03-27,99.0700,99.3400,97.0800,98.0400,46721296,AMZN
250 | 248,2023-05-09,105.4800,106.7900,105.1567,106.6200,44089359,AMZN
251 | 249,2023-05-12,112.1600,112.6400,109.3185,110.2600,49852671,AMZN
252 | 250,2023-03-03,92.7400,94.9400,92.6600,94.9000,55759609,AMZN
253 | 251,2023-04-28,107.7300,109.4800,104.3300,105.4500,130715946,AMZN
254 | 252,2023-02-09,101.3200,101.7800,97.5700,98.2400,64622489,AMZN
255 | 253,2023-02-08,102.0400,102.6699,98.7750,100.0500,75878304,AMZN
256 | 254,2023-02-07,101.1700,102.4100,98.0800,102.1100,119501301,AMZN
257 | 255,2023-02-06,102.9250,103.9484,100.6500,102.1800,81945199,AMZN
258 | 256,2023-02-03,105.2600,108.7800,102.5200,103.3900,144374828,AMZN
259 | 257,2023-02-02,110.2450,114.0000,108.8800,112.9100,158154243,AMZN
260 | 258,2023-01-31,101.1550,103.3484,101.1400,103.1300,66527253,AMZN
261 | 259,2023-01-30,101.0900,101.7400,99.0100,100.5500,70691860,AMZN
262 | 260,2023-01-27,99.5300,103.4850,99.5300,102.2400,87775614,AMZN
263 | 261,2023-02-01,102.5300,106.2400,101.2400,105.1500,80450121,AMZN
264 | 262,2023-01-24,96.9300,98.0900,96.0000,96.3200,66929452,AMZN
265 | 263,2023-01-17,98.6800,98.8900,95.7300,96.0500,72755001,AMZN
266 | 264,2023-01-23,97.5600,97.7800,95.8600,97.5200,76501103,AMZN
267 | 265,2023-03-22,100.4500,102.1000,98.6100,98.7000,57475365,AMZN
268 | 266,2023-01-12,96.9300,97.1900,93.5000,95.2700,85254781,AMZN
269 | 267,2023-01-13,94.1800,98.3700,94.1200,98.1200,85549432,AMZN
270 | 268,2023-01-10,87.5700,90.1850,87.2900,89.8700,67756601,AMZN
271 | 269,2023-01-18,97.2500,99.3200,95.3800,95.4600,79570370,AMZN
272 | 270,2023-01-19,94.7400,95.4400,92.8600,93.6800,69002663,AMZN
273 | 271,2023-01-20,93.8600,97.3540,93.2025,97.2500,67481539,AMZN
274 | 272,2023-01-11,90.9300,95.2600,90.9300,95.0900,103126183,AMZN
275 | 273,2023-01-25,92.5600,97.2400,91.5200,97.1800,94261570,AMZN
276 | 274,2023-02-10,97.5600,98.8163,96.2300,97.6100,52740133,AMZN
277 | 275,2023-01-26,98.2350,99.4900,96.9200,99.2200,68523557,AMZN
278 | 276,2023-03-06,95.1900,96.5450,93.7400,93.7500,52112355,AMZN
279 | 277,2023-03-20,98.4100,98.4800,95.7000,97.7100,62388911,AMZN
280 | 278,2023-06-02,124.9200,126.3900,124.0150,124.2500,61264414,AMZN
281 | 279,2023-03-17,99.7900,100.6600,97.4550,98.9500,87300242,AMZN
282 | 280,2023-03-16,95.7500,100.9900,95.6100,100.0400,84558934,AMZN
283 | 281,2023-03-15,93.2200,96.6700,93.0700,96.2000,70731792,AMZN
284 | 282,2023-03-14,93.8300,95.0700,92.7100,94.8800,60912674,AMZN
285 | 283,2023-03-13,89.9700,94.0200,88.1200,92.4300,72397053,AMZN
286 | 284,2023-03-09,93.6800,96.2100,92.1800,92.2500,56218705,AMZN
287 | 285,2023-03-08,93.6000,94.1650,92.1800,93.9200,44899128,AMZN
288 | 286,2023-03-21,98.1400,100.8450,98.0000,100.6100,58597275,AMZN
289 | 287,2023-03-07,94.0600,95.0900,92.7800,93.5500,49100668,AMZN
290 | 288,2023-03-10,92.6700,93.5700,90.2450,90.7300,69827490,AMZN
291 | 289,2023-02-16,99.2100,100.6300,98.1000,98.1500,56339173,AMZN
292 | 290,2023-03-02,91.4100,92.2300,90.3900,92.1300,55574820,AMZN
293 | 291,2023-03-01,93.8700,94.6800,91.5900,92.1700,52299524,AMZN
294 | 292,2023-02-28,93.1400,94.6900,92.9200,94.2300,43959290,AMZN
295 | 293,2023-02-27,94.2800,94.7800,93.1400,93.7600,47470321,AMZN
296 | 294,2023-02-24,93.5300,94.1400,92.3186,93.5000,57053812,AMZN
297 | 295,2023-02-23,96.1200,96.4300,93.6700,95.8200,48466994,AMZN
298 | 296,2023-02-22,95.1000,97.0100,94.8000,95.7900,59534094,AMZN
299 | 297,2023-02-21,95.3350,95.6050,94.2700,94.5800,56580360,AMZN
300 | 298,2023-02-13,97.8500,99.6800,96.9100,99.5400,52841464,AMZN
301 | 299,2023-02-14,98.4100,100.9207,97.5200,99.7000,56202898,AMZN
302 | 300,2023-01-24,98.1000,99.6100,97.2000,97.7000,33078512,GOOGL
303 | 301,2023-01-23,97.9500,100.0400,97.5000,99.7900,40005055,GOOGL
304 | 302,2023-01-20,95.1000,98.3000,95.0200,98.0200,63191078,GOOGL
305 | 303,2023-01-19,90.7200,93.6050,90.6300,93.0500,37000395,GOOGL
306 | 304,2023-02-14,94.4300,94.8450,92.2600,94.6800,54726120,GOOGL
307 | 305,2023-02-13,94.7400,95.2000,93.8400,94.6100,50076120,GOOGL
308 | 306,2023-05-01,106.8400,107.9900,106.8200,107.2000,26681680,GOOGL
309 | 307,2023-03-06,94.0150,95.9700,94.0000,95.1300,32639313,GOOGL
310 | 308,2023-01-25,95.5700,96.1620,93.7600,95.2200,42329952,GOOGL
311 | 309,2023-01-18,92.1400,92.7999,90.6400,91.1200,29116691,GOOGL
312 | 310,2023-01-26,96.5000,97.5700,95.3800,97.5200,30113974,GOOGL
313 | 311,2023-03-22,104.2700,106.5900,103.3300,103.3700,43427419,GOOGL
314 | 312,2023-01-30,97.4800,98.2900,96.3950,96.9400,27226198,GOOGL
315 | 313,2023-01-31,96.8700,98.8800,96.8200,98.8400,29870669,GOOGL
316 | 314,2023-02-02,105.8000,107.8500,105.6100,107.7400,69883762,GOOGL
317 | 315,2023-02-03,102.9300,107.8100,102.5800,104.7800,65309261,GOOGL
318 | 316,2023-02-06,102.4000,104.3600,101.8800,102.9000,31999562,GOOGL
319 | 317,2023-02-07,103.2200,108.1800,103.1200,107.6400,49010230,GOOGL
320 | 318,2023-02-08,102.0500,103.1400,98.0350,99.3700,94743515,GOOGL
321 | 319,2023-02-09,100.0000,100.0300,93.6300,95.0100,119455020,GOOGL
322 | 320,2023-02-10,95.4500,96.7500,94.2500,94.5700,54980696,GOOGL
323 | 321,2023-02-01,98.7100,101.1900,97.5800,100.4300,35531104,GOOGL
324 | 322,2023-01-27,97.3100,100.3200,97.3100,99.3700,33879753,GOOGL
325 | 323,2023-01-17,92.0600,92.2500,90.0500,91.2900,32602423,GOOGL
326 | 324,2023-03-09,94.0500,95.5300,91.9000,92.3200,28813532,GOOGL
327 | 325,2023-01-13,90.8500,92.1900,90.1299,92.1200,26329212,GOOGL
328 | 326,2023-02-21,93.0000,93.1000,91.7200,91.7900,33629256,GOOGL
329 | 327,2023-02-24,89.4400,89.8900,88.5750,89.1300,36585093,GOOGL
330 | 328,2023-02-27,89.8700,90.1600,89.3350,89.8700,27502302,GOOGL
331 | 329,2023-02-28,89.3300,91.2300,89.3200,90.0600,30142039,GOOGL
332 | 330,2023-03-01,89.9800,91.0300,89.6700,90.3600,31111225,GOOGL
333 | 331,2023-03-02,89.6600,92.2750,89.5900,92.0000,32226229,GOOGL
334 | 332,2023-03-03,92.4800,93.7300,92.4500,93.6500,35160105,GOOGL
335 | 333,2023-03-07,94.9800,95.6700,93.5300,93.8600,27835476,GOOGL
336 | 334,2023-06-02,123.9900,126.1500,123.7600,124.6700,26980147,GOOGL
337 | 335,2023-03-08,94.1200,95.9550,94.0000,94.2500,34103265,GOOGL
338 | 336,2023-01-12,91.4800,91.8700,89.7500,91.1300,30258135,GOOGL
339 | 337,2023-06-01,122.8150,124.4200,122.6200,123.7200,30772683,GOOGL
340 | 338,2023-03-10,92.1700,92.7900,90.3950,90.6300,35941046,GOOGL
341 | 339,2023-03-13,90.0900,92.5700,89.4200,91.1100,37335573,GOOGL
342 | 340,2023-03-14,92.5600,94.3600,92.4400,93.9700,36050214,GOOGL
343 | 341,2023-03-15,93.2200,96.9300,92.6400,96.1100,50622050,GOOGL
344 | 342,2023-03-16,96.2000,101.1900,95.5000,100.3200,65567656,GOOGL
345 | 343,2023-03-17,100.2600,102.8350,100.1000,101.6200,61028547,GOOGL
346 | 344,2023-03-20,100.1200,101.7500,99.8700,101.2200,32960440,GOOGL
347 | 345,2023-03-21,101.2500,105.1000,101.2200,104.9200,42110279,GOOGL
348 | 346,2023-02-16,95.3700,97.6800,94.7400,95.5100,42462618,GOOGL
349 | 347,2023-02-15,94.4900,97.1200,94.1500,96.9400,50298481,GOOGL
350 | 348,2023-03-23,105.0600,106.3000,104.4600,105.6000,40797769,GOOGL
351 | 349,2023-03-24,104.9900,105.4900,103.8400,105.4400,30411043,GOOGL
352 | 350,2023-05-02,107.1400,107.2000,103.7100,105.3200,30997245,GOOGL
353 | 351,2023-05-22,122.9400,126.4300,122.7400,125.0500,35253034,GOOGL
354 | 352,2023-02-23,91.9200,91.9400,89.7600,90.8900,41206380,GOOGL
355 | 353,2023-03-31,101.3000,103.8900,101.0400,103.7300,36863369,GOOGL
356 | 354,2023-04-03,102.3900,104.5300,101.9300,104.3600,25035399,GOOGL
357 | 355,2023-04-04,104.3300,105.5800,104.0400,104.7200,24420079,GOOGL
358 | 356,2023-04-05,105.7800,106.1000,103.6600,104.4700,28290503,GOOGL
359 | 357,2023-04-06,105.2600,109.1700,104.3300,108.4200,48711480,GOOGL
360 | 358,2023-04-10,106.9800,107.5900,105.1200,106.4400,27067355,GOOGL
361 | 359,2023-04-12,106.5800,106.7500,104.3400,104.6400,24370274,GOOGL
362 | 360,2023-04-26,104.9200,106.3500,102.6300,103.7100,53139175,GOOGL
363 | 361,2023-04-13,105.8400,107.4900,105.8400,107.4300,24843579,GOOGL
364 | 362,2023-04-14,106.8900,108.9400,106.8400,108.8700,26578002,GOOGL
365 | 363,2023-03-30,100.9100,101.1550,99.7800,100.8900,33086183,GOOGL
366 | 364,2023-04-18,106.4900,106.5400,104.0700,104.5000,26596445,GOOGL
367 | 365,2023-04-25,105.8250,106.6900,103.8400,103.8500,46664104,GOOGL
368 | 366,2023-01-10,85.9800,88.6700,85.8300,88.4200,30467755,GOOGL
369 | 367,2023-02-17,94.8500,95.5599,93.2100,94.3500,34284118,GOOGL
370 | 368,2023-04-28,107.0400,107.3500,105.0900,107.3400,36139847,GOOGL
371 | 369,2023-03-29,102.2800,102.4900,100.6500,101.3900,28779572,GOOGL
372 | 370,2023-04-24,105.4900,106.6300,104.7000,105.9700,23542829,GOOGL
373 | 371,2023-04-21,105.4700,106.0000,104.7800,105.4100,25800082,GOOGL
374 | 372,2023-04-20,103.9100,106.2500,103.8684,105.2900,27820794,GOOGL
375 | 373,2023-04-17,104.6580,106.1600,104.5200,105.9700,37402371,GOOGL
376 | 374,2023-03-28,102.4400,102.4500,99.7400,101.0300,32057865,GOOGL
377 | 375,2023-04-19,103.5800,104.9800,103.0700,104.1800,20905684,GOOGL
378 | 376,2023-05-04,105.4850,105.6000,103.9700,104.6900,23419506,GOOGL
379 | 377,2023-05-18,120.9500,123.3100,120.8300,122.8300,35234233,GOOGL
380 | 378,2023-05-05,104.8200,105.8800,104.1100,105.5700,26639254,GOOGL
381 | 379,2023-05-08,105.1800,107.9600,105.1600,107.7700,26511445,GOOGL
382 | 380,2023-05-09,108.3900,110.1500,107.1900,107.3500,36360141,GOOGL
383 | 381,2023-05-10,107.9700,112.9400,107.9300,111.7500,63153367,GOOGL
384 | 382,2023-05-11,115.3950,117.9200,114.4100,116.5700,78900029,GOOGL
385 | 383,2023-05-12,116.6800,118.0300,116.1100,117.5100,41102330,GOOGL
386 | 384,2023-05-16,116.4900,120.7500,116.4300,119.5100,45035558,GOOGL
387 | 385,2023-05-17,119.6100,121.6700,118.8900,120.8400,33323588,GOOGL
388 | 386,2023-05-19,123.5500,125.9700,122.1500,122.7600,41353445,GOOGL
389 | 387,2023-05-23,124.1600,124.6250,122.2104,122.5600,34046251,GOOGL
390 | 388,2023-05-15,116.1100,118.4800,116.0100,116.5100,36266765,GOOGL
391 | 389,2023-05-24,121.1200,121.9100,119.8600,120.9000,34182635,GOOGL
392 | 390,2023-05-25,124.5200,125.3200,121.9600,123.4800,42316986,GOOGL
393 | 391,2023-05-26,123.1700,125.2600,122.4500,124.6100,35635937,GOOGL
394 | 392,2023-05-03,105.5300,107.4900,104.9600,105.4100,21795405,GOOGL
395 | 393,2023-05-30,125.6400,125.6600,122.0000,123.6700,35076658,GOOGL
396 | 394,2023-05-31,122.7500,124.0601,122.5000,122.8700,37244191,GOOGL
397 | 395,2023-03-27,104.6150,104.7600,101.9273,102.4600,31120864,GOOGL
398 | 396,2023-01-11,89.1800,91.6000,89.0100,91.5200,26861969,GOOGL
399 | 397,2023-04-11,106.5500,106.7300,104.6800,105.3500,26311803,GOOGL
400 | 398,2023-02-22,91.7000,92.1100,90.6100,91.6500,30884017,GOOGL
401 | 399,2023-04-27,104.4500,108.3700,103.5400,107.5900,50089187,GOOGL
402 | 400,2023-05-23,320.0300,322.7200,315.2500,315.2600,30797173,MSFT
403 | 401,2023-05-24,314.7300,316.5000,312.6100,313.8500,23384887,MSFT
404 | 402,2023-05-25,323.2400,326.9000,320.0000,325.9200,43301743,MSFT
405 | 403,2023-05-01,306.9700,308.6000,305.1500,305.5600,21294115,MSFT
406 | 404,2023-03-24,277.2400,280.6300,275.2800,280.5700,28199962,MSFT
407 | 405,2023-01-11,231.2900,235.9500,231.1100,235.7700,28669331,MSFT
408 | 406,2023-05-31,332.2900,335.9400,327.3300,328.3900,45546858,MSFT
409 | 407,2023-05-22,318.6000,322.5900,318.0100,321.1800,24115664,MSFT
410 | 408,2023-05-26,324.0200,333.4000,323.8800,332.8900,36630633,MSFT
411 | 409,2023-05-19,316.7400,318.7500,316.3700,318.3400,27546701,MSFT
412 | 410,2023-05-03,306.6200,308.6100,304.0900,304.4000,22360754,MSFT
413 | 411,2023-05-17,312.2900,314.4300,310.7400,314.0000,24315012,MSFT
414 | 412,2023-05-16,309.8300,313.7100,309.8300,311.7400,26730347,MSFT
415 | 413,2023-05-15,309.0950,309.9050,307.5900,309.4600,16336547,MSFT
416 | 414,2023-05-11,310.1000,311.1200,306.2601,310.1100,31680179,MSFT
417 | 415,2023-05-10,308.6200,313.0000,307.6700,312.3100,30078044,MSFT
418 | 416,2023-05-09,308.0000,310.0400,306.3100,307.0000,21340829,MSFT
419 | 417,2023-05-08,310.1300,310.2000,306.0900,308.6500,21318613,MSFT
420 | 418,2023-05-05,305.7200,311.9700,304.2700,310.6500,28197052,MSFT
421 | 419,2023-05-04,306.2400,307.7626,303.4000,305.4100,22519907,MSFT
422 | 420,2023-06-02,334.2470,337.5000,332.5500,335.4000,25873769,MSFT
423 | 421,2023-05-18,314.5300,319.0400,313.7200,318.5200,27275991,MSFT
424 | 422,2023-05-12,310.5500,310.6500,306.6000,308.9700,19774696,MSFT
425 | 423,2023-04-25,279.5100,281.6000,275.3700,275.4200,45772236,MSFT
426 | 424,2023-05-30,335.2300,335.7400,330.5200,331.2100,29503070,MSFT
427 | 425,2023-05-02,307.7600,309.1800,303.9100,305.4100,26404431,MSFT
428 | 426,2023-04-18,291.5700,291.7550,287.0100,288.3700,20161845,MSFT
429 | 427,2023-04-13,283.5900,289.9000,283.1700,289.8400,24222678,MSFT
430 | 428,2023-04-14,287.0000,288.4800,283.6900,286.1400,20987917,MSFT
431 | 429,2023-04-17,289.9300,291.6000,286.1600,288.8000,23791151,MSFT
432 | 430,2023-04-26,296.7000,299.5700,292.7300,295.3700,64481117,MSFT
433 | 431,2023-04-19,285.9900,289.0500,284.5400,288.4500,17150271,MSFT
434 | 432,2023-04-20,285.2500,289.0300,285.0800,286.1100,23244363,MSFT
435 | 433,2023-04-21,285.0100,286.2700,283.0608,285.7600,21676387,MSFT
436 | 434,2023-04-24,282.0900,284.9500,278.7200,281.7700,26611014,MSFT
437 | 435,2023-04-28,304.0100,308.9300,303.3100,307.2600,36469613,MSFT
438 | 436,2023-04-12,284.7900,287.0100,281.9600,283.4900,27403432,MSFT
439 | 437,2023-04-04,287.2300,290.4499,285.6700,287.1800,25824299,MSFT
440 | 438,2023-04-11,285.7500,285.9800,281.6400,282.8300,27276589,MSFT
441 | 439,2023-04-06,283.2100,292.0800,282.0300,291.6000,29770334,MSFT
442 | 440,2023-04-05,285.8500,287.1500,282.9200,284.3400,22064770,MSFT
443 | 441,2023-04-03,286.5200,288.2700,283.9500,287.2300,24883342,MSFT
444 | 442,2023-03-31,283.7300,289.2700,283.0000,288.3000,32765976,MSFT
445 | 443,2023-03-30,284.2300,284.4600,281.4800,284.0500,25053410,MSFT
446 | 444,2023-03-29,278.9600,281.1398,278.4100,280.5100,25087032,MSFT
447 | 445,2023-03-28,275.7900,276.1400,272.0451,275.2300,21878647,MSFT
448 | 446,2023-03-27,280.5000,281.4589,275.5200,276.3800,26840212,MSFT
449 | 447,2023-04-10,289.2080,289.6000,284.7100,289.3900,23102994,MSFT
450 | 448,2023-04-27,295.9700,305.2000,295.2500,304.8300,46462638,MSFT
451 | 449,2023-06-01,325.9300,333.5300,324.7200,332.5800,26773851,MSFT
452 | 450,2023-02-24,249.9600,251.0000,248.1000,249.2200,24990905,MSFT
453 | 451,2023-03-01,250.7600,250.9300,245.7900,246.2700,27565259,MSFT
454 | 452,2023-03-16,265.2050,276.5600,263.2800,276.2000,54832140,MSFT
455 | 453,2023-03-15,259.9800,266.4800,259.2100,265.4400,46028047,MSFT
456 | 454,2023-03-14,256.7500,261.0700,255.8600,260.7900,33620293,MSFT
457 | 455,2023-03-13,247.4000,257.9100,245.7300,253.9200,33339721,MSFT
458 | 456,2023-03-10,251.0800,252.7900,247.6000,248.5900,28333930,MSFT
459 | 457,2023-03-09,255.8200,259.5600,251.5800,252.3200,26653387,MSFT
460 | 458,2023-03-07,256.3000,257.6900,253.3900,254.1500,21473179,MSFT
461 | 459,2023-03-06,256.4250,260.1200,255.9800,256.8700,24109849,MSFT
462 | 460,2023-03-02,246.5500,251.4000,245.6100,251.1100,24833646,MSFT
463 | 461,2023-01-10,227.7550,231.3100,227.3300,228.8500,27033881,MSFT
464 | 462,2023-03-08,254.0400,254.5417,250.8100,253.7000,17340217,MSFT
465 | 463,2023-02-16,264.0200,266.7400,261.9000,262.1500,29603616,MSFT
466 | 464,2023-02-27,252.4600,252.8200,249.3900,250.1600,21190042,MSFT
467 | 465,2023-03-17,278.2600,283.3300,276.3201,279.4300,69527371,MSFT
468 | 466,2023-02-17,259.3900,260.0900,256.0000,258.0600,30000055,MSFT
469 | 467,2023-03-21,274.8800,275.0000,269.5191,273.7800,34558704,MSFT
470 | 468,2023-03-20,276.9800,277.4800,269.8500,272.2300,43466649,MSFT
471 | 469,2023-02-21,254.4800,255.4900,251.5900,252.6700,28397444,MSFT
472 | 470,2023-02-22,254.0900,254.3400,250.3400,251.5100,22491056,MSFT
473 | 471,2023-02-23,255.5600,256.8400,250.4800,254.7700,29219095,MSFT
474 | 472,2023-02-13,267.6400,274.6000,267.1500,271.3200,44630921,MSFT
475 | 473,2023-02-28,249.0700,251.4900,248.7300,249.4200,22490950,MSFT
476 | 474,2023-03-23,277.9400,281.0600,275.2000,277.6600,36610879,MSFT
477 | 475,2023-03-03,252.1900,255.6200,251.3900,255.2900,30760136,MSFT
478 | 476,2023-02-09,273.8000,273.9800,262.8000,263.6200,42375102,MSFT
479 | 477,2023-01-12,235.2600,239.9000,233.5600,238.5100,27269486,MSFT
480 | 478,2023-02-08,273.2000,276.7600,266.2100,266.7300,54686049,MSFT
481 | 479,2023-02-07,260.5300,268.7750,260.0800,267.5600,50841365,MSFT
482 | 480,2023-02-06,257.4400,258.3000,254.7800,256.7700,22517997,MSFT
483 | 481,2023-02-03,259.5420,264.2000,257.1000,258.3500,29077256,MSFT
484 | 482,2023-02-02,258.8200,264.6900,257.2500,264.6000,39940437,MSFT
485 | 483,2023-02-01,248.0000,255.1800,245.4700,252.7500,31259912,MSFT
486 | 484,2023-01-31,243.4500,247.9500,242.9450,247.8100,26541072,MSFT
487 | 485,2023-01-30,244.5100,245.6000,242.2000,242.7100,25867365,MSFT
488 | 486,2023-01-27,248.9900,249.8300,246.8300,248.1600,26498939,MSFT
489 | 487,2023-01-26,243.6500,248.3100,242.0000,248.0000,33454491,MSFT
490 | 488,2023-01-25,234.4800,243.3000,230.9000,240.6100,66526641,MSFT
491 | 489,2023-03-22,273.4000,281.0400,272.1800,272.2900,34873330,MSFT
492 | 490,2023-01-24,242.5000,243.9500,240.4400,242.0400,40234444,MSFT
493 | 491,2023-02-15,268.3200,270.7300,266.1800,269.3200,28962163,MSFT
494 | 492,2023-02-14,272.6700,274.9700,269.2800,272.1700,37047924,MSFT
495 | 493,2023-01-13,237.0020,239.3700,234.9200,239.2300,21333265,MSFT
496 | 494,2023-01-17,237.9700,240.9100,237.0900,240.3500,29831257,MSFT
497 | 495,2023-02-10,261.5300,264.0900,260.6620,263.1000,25818489,MSFT
498 | 496,2023-01-19,233.7800,235.5200,230.6800,231.9300,28623033,MSFT
499 | 497,2023-01-20,234.8550,240.7400,234.5100,240.2200,35389809,MSFT
500 | 498,2023-01-23,241.1000,245.1650,239.6500,242.5800,31933951,MSFT
501 | 499,2023-01-18,241.5650,242.3800,235.5200,235.8100,30028692,MSFT
502 | 500,2023-05-24,356.9300,367.1510,356.6250,364.8500,7973316,NFLX
503 | 501,2023-05-04,319.0100,323.6100,317.9500,320.7800,3879657,NFLX
504 | 502,2023-01-11,326.5000,328.8800,321.3500,327.2600,9579681,NFLX
505 | 503,2023-06-02,402.8900,406.5800,395.9000,400.4700,5902381,NFLX
506 | 504,2023-06-01,397.4100,407.5200,393.0800,403.1300,7160145,NFLX
507 | 505,2023-05-31,391.8900,396.2600,388.9100,395.2300,6961382,NFLX
508 | 506,2023-05-30,397.4800,405.1100,385.7900,392.9800,10864990,NFLX
509 | 507,2023-05-03,317.5500,324.6200,315.8500,319.3000,5064057,NFLX
510 | 508,2023-05-26,361.1000,383.7600,356.0000,378.8800,9360436,NFLX
511 | 509,2023-05-25,359.6100,367.4499,357.4200,359.0000,6263105,NFLX
512 | 510,2023-05-23,360.2400,364.1700,354.3100,355.9900,6866078,NFLX
513 | 511,2023-05-16,334.0000,335.1700,331.9100,333.7500,3334863,NFLX
514 | 512,2023-05-19,369.8600,369.9900,363.8100,365.3600,7859703,NFLX
515 | 513,2023-05-18,347.2500,375.8700,346.3700,371.2900,20925235,NFLX
516 | 514,2023-05-17,331.7600,341.3800,329.6150,339.9600,3958807,NFLX
517 | 515,2023-05-15,340.6200,341.9000,335.5400,335.8900,3652970,NFLX
518 | 516,2023-05-12,344.7600,348.1664,337.3637,339.8900,6082360,NFLX
519 | 517,2023-05-11,334.9800,345.4700,331.8400,344.7600,8033531,NFLX
520 | 518,2023-05-10,335.2100,337.1100,329.5100,335.4200,4289897,NFLX
521 | 519,2023-05-09,330.6700,336.3200,329.7401,332.1400,5544852,NFLX
522 | 520,2023-05-08,322.9900,332.5600,322.0300,331.2100,5488593,NFLX
523 | 521,2023-05-02,325.0000,326.0700,315.6200,317.5500,4318612,NFLX
524 | 522,2023-05-22,365.3600,372.0100,362.5000,363.0100,5406420,NFLX
525 | 523,2023-05-01,329.4350,331.2300,318.0900,324.1200,5341484,NFLX
526 | 524,2023-05-05,323.6100,324.1500,319.4401,322.7600,3990637,NFLX
527 | 525,2023-03-29,326.2900,332.8500,325.7300,332.0300,6287336,NFLX
528 | 526,2023-01-10,311.0700,329.3500,311.0700,327.5400,13072286,NFLX
529 | 527,2023-04-13,339.9900,346.4300,338.7500,346.1900,7406437,NFLX
530 | 528,2023-04-28,325.2400,330.8077,324.0000,329.9300,4228374,NFLX
531 | 529,2023-04-26,321.3600,325.9000,320.4700,321.1500,4613351,NFLX
532 | 530,2023-04-25,328.5000,328.6550,321.1000,322.5500,5426642,NFLX
533 | 531,2023-04-24,330.2000,334.6600,326.7500,329.0200,5586627,NFLX
534 | 532,2023-04-21,323.0000,328.2900,319.5000,327.9800,6348000,NFLX
535 | 533,2023-04-20,320.3900,331.4298,318.3300,325.3500,9947800,NFLX
536 | 534,2023-04-19,324.2100,325.7500,316.1000,323.1200,22128267,NFLX
537 | 535,2023-04-18,335.0000,337.1900,330.5000,333.7000,17944496,NFLX
538 | 536,2023-03-28,326.0600,333.3200,321.2800,323.5200,6489388,NFLX
539 | 537,2023-04-17,338.0000,338.3900,327.5000,332.7200,6104222,NFLX
540 | 538,2023-04-12,340.8100,342.8000,330.0400,331.0300,3965440,NFLX
541 | 539,2023-03-24,320.6300,331.8300,320.6300,328.3900,13004085,NFLX
542 | 540,2023-04-11,343.4500,347.1400,337.6350,338.2100,4044778,NFLX
543 | 541,2023-04-10,335.2700,339.8800,333.3600,338.9900,2657898,NFLX
544 | 542,2023-04-06,339.3400,340.4800,332.6300,339.3300,4660542,NFLX
545 | 543,2023-04-05,345.3000,345.4300,336.2526,342.3500,4205545,NFLX
546 | 544,2023-04-04,348.4900,349.8000,343.9500,346.7500,3298072,NFLX
547 | 545,2023-04-03,341.8300,348.5800,340.4001,348.2800,4413650,NFLX
548 | 546,2023-03-31,340.0500,345.8400,337.2001,345.4800,5610161,NFLX
549 | 547,2023-03-30,340.2699,343.2900,335.3000,338.4300,7131468,NFLX
550 | 548,2023-04-14,342.9400,344.8530,336.4100,338.6300,5350508,NFLX
551 | 549,2023-03-27,327.5500,336.4400,324.4100,327.6600,8625763,NFLX
552 | 550,2023-03-22,306.3100,306.4500,293.5400,293.9000,5808035,NFLX
553 | 551,2023-03-23,304.6800,322.7800,304.1400,320.3700,15653347,NFLX
554 | 552,2023-03-07,312.6750,314.3000,306.6226,308.4700,4553082,NFLX
555 | 553,2023-02-17,347.9050,349.0000,342.4400,347.9600,5294727,NFLX
556 | 554,2023-03-20,299.7900,307.5000,296.0000,305.1300,5113430,NFLX
557 | 555,2023-03-17,310.0600,310.7600,300.0000,303.5000,6918777,NFLX
558 | 556,2023-03-16,304.7500,316.6000,301.7100,310.0600,7912371,NFLX
559 | 557,2023-03-15,292.5100,306.3100,292.2800,303.7900,9215340,NFLX
560 | 558,2023-03-14,295.9700,297.4500,290.3100,294.9400,5956692,NFLX
561 | 559,2023-03-13,287.3400,299.2400,285.3301,293.5100,6292385,NFLX
562 | 560,2023-03-10,297.9050,298.7900,289.0000,292.7600,5759315,NFLX
563 | 561,2023-03-09,312.0800,312.5100,294.8800,297.7800,7443350,NFLX
564 | 562,2023-02-16,355.0000,361.5000,350.3100,350.7100,5215726,NFLX
565 | 563,2023-03-08,309.2900,311.8300,305.7500,311.7900,3479474,NFLX
566 | 564,2023-03-06,317.0000,323.3000,311.8412,312.0300,5660743,NFLX
567 | 565,2023-03-02,310.9600,315.5700,310.3800,311.8800,4921053,NFLX
568 | 566,2023-03-01,321.5500,326.6000,312.3600,313.4800,4911311,NFLX
569 | 567,2023-02-28,323.7000,327.6200,321.1700,322.1300,3676075,NFLX
570 | 568,2023-02-27,323.8700,330.0000,322.1210,323.0300,6142580,NFLX
571 | 569,2023-02-24,319.3000,321.5000,314.5200,317.1500,6830692,NFLX
572 | 570,2023-02-23,331.2300,331.2800,314.3000,323.6500,13238673,NFLX
573 | 571,2023-02-22,337.5000,341.9100,332.8200,334.8800,4546249,NFLX
574 | 572,2023-02-21,342.8500,344.1253,336.4177,337.5000,5710292,NFLX
575 | 573,2023-04-27,324.3000,327.4500,317.4400,325.8500,5618768,NFLX
576 | 574,2023-03-21,306.3200,307.9200,300.4300,305.7900,4886279,NFLX
577 | 575,2023-01-12,332.5000,332.9500,323.1400,330.1300,10856246,NFLX
578 | 576,2023-03-03,315.4500,317.4900,310.8200,315.1800,5953319,NFLX
579 | 577,2023-02-06,363.6420,368.4500,360.6800,361.4800,4994942,NFLX
580 | 578,2023-01-30,358.4400,360.9500,352.8550,353.1100,5127593,NFLX
581 | 579,2023-02-13,349.5000,359.7034,344.2500,358.5700,7134445,NFLX
582 | 580,2023-02-10,359.1600,362.1400,347.1400,347.3600,7291096,NFLX
583 | 581,2023-02-09,372.4100,373.8300,361.7444,362.5000,6901100,NFLX
584 | 582,2023-02-08,360.0200,368.1930,358.3100,366.8300,6253179,NFLX
585 | 583,2023-02-07,358.5100,364.1799,354.1800,362.9500,6289368,NFLX
586 | 584,2023-02-14,357.5500,363.7500,353.4000,359.9600,4624758,NFLX
587 | 585,2023-02-03,359.0800,379.4301,359.0000,365.9000,9402034,NFLX
588 | 586,2023-02-02,365.1600,368.3200,358.4300,366.8900,7856952,NFLX
589 | 587,2023-01-31,349.9800,355.9500,348.7100,353.8600,5660738,NFLX
590 | 588,2023-02-01,353.8600,365.3850,349.9100,361.9900,8005170,NFLX
591 | 589,2023-02-15,356.6300,362.8800,354.2400,361.4200,3969945,NFLX
592 | 590,2023-01-26,368.7700,369.0200,361.7000,364.8700,8256844,NFLX
593 | 591,2023-01-25,360.5700,368.8999,358.5010,367.9600,7766907,NFLX
594 | 592,2023-01-24,357.5300,365.6500,355.1401,363.8300,11796528,NFLX
595 | 593,2023-01-23,341.7150,362.2453,340.6329,357.4200,15646853,NFLX
596 | 594,2023-01-20,336.7900,344.0000,332.6250,342.5000,28430339,NFLX
597 | 595,2023-01-19,322.5700,324.8900,313.3900,315.7800,18008195,NFLX
598 | 596,2023-01-18,326.7500,330.0800,321.2500,326.3300,7814115,NFLX
599 | 597,2023-01-17,331.0800,332.5000,323.6000,326.2200,9246987,NFLX
600 | 598,2023-01-13,329.9700,336.6500,328.8850,332.8200,8286816,NFLX
601 | 599,2023-01-27,363.2000,365.9200,360.5900,360.7700,6703548,NFLX
602 | 600,2023-02-28,210.5900,211.2300,203.7500,205.7100,153144912,TSLA
603 | 601,2023-03-02,186.7400,193.7499,186.0100,190.9000,181979154,TSLA
604 | 602,2023-03-01,206.2100,207.2000,198.5200,202.7700,156852790,TSLA
605 | 603,2023-02-27,202.0300,209.4200,201.2600,207.6300,161028315,TSLA
606 | 604,2023-01-12,122.5600,124.1311,117.0000,123.5600,169400913,TSLA
607 | 605,2023-02-23,203.9100,205.1400,196.3300,202.0700,146359950,TSLA
608 | 606,2023-02-22,197.9300,201.9900,191.7800,200.8600,191828457,TSLA
609 | 607,2023-02-21,204.9900,209.7100,197.2200,197.3700,180018588,TSLA
610 | 608,2023-02-24,196.3250,197.6695,192.8000,196.8800,142228105,TSLA
611 | 609,2023-03-03,194.7950,200.4800,192.8800,197.7900,154193277,TSLA
612 | 610,2023-03-21,188.2800,198.0000,188.0400,197.5800,153391444,TSLA
613 | 611,2023-03-07,191.3800,194.2000,186.1000,187.7100,148125790,TSLA
614 | 612,2023-03-08,185.0400,186.5000,180.0000,182.0000,151897763,TSLA
615 | 613,2023-03-09,180.2500,185.1800,172.5124,172.9200,170023794,TSLA
616 | 614,2023-03-10,175.1300,178.2900,168.4400,173.4400,191488872,TSLA
617 | 615,2023-03-13,167.4550,177.3500,163.9100,174.4800,167790256,TSLA
618 | 616,2023-03-14,177.3100,183.8000,177.1401,183.2600,143717897,TSLA
619 | 617,2023-03-15,180.8000,182.3400,176.0300,180.4500,145995583,TSLA
620 | 618,2023-03-16,180.3650,185.8100,178.8400,184.1300,121374453,TSLA
621 | 619,2023-03-17,184.5150,186.2199,177.3300,180.1300,133197140,TSLA
622 | 620,2023-03-20,178.0800,186.4400,176.3500,183.2500,129684359,TSLA
623 | 621,2023-03-06,198.5400,198.6000,192.3000,193.8100,128100106,TSLA
624 | 622,2023-02-17,199.9850,208.4400,197.5000,208.3100,213738549,TSLA
625 | 623,2023-02-01,173.8900,183.8050,169.9300,181.4100,213806323,TSLA
626 | 624,2023-02-15,211.7550,214.6600,206.1100,214.2400,182108581,TSLA
627 | 625,2023-03-22,199.3000,200.6600,190.9500,191.1500,150376373,TSLA
628 | 626,2023-01-13,116.5500,122.6300,115.6000,122.4000,180714119,TSLA
629 | 627,2023-01-17,125.6950,131.7000,125.0200,131.4900,186476985,TSLA
630 | 628,2023-01-18,136.5550,136.6800,127.0100,128.7800,195680318,TSLA
631 | 629,2023-01-19,127.2600,129.9900,124.3082,127.1700,170291880,TSLA
632 | 630,2023-01-20,128.6800,133.5100,127.3466,133.4200,138858136,TSLA
633 | 631,2023-01-23,135.8700,145.3793,134.2700,143.7500,203119211,TSLA
634 | 632,2023-01-24,143.0000,146.5000,141.1000,143.8900,158699056,TSLA
635 | 633,2023-01-25,141.9050,146.4100,138.0700,144.4300,192734347,TSLA
636 | 634,2023-01-26,159.9650,161.4200,154.7600,160.2700,234815090,TSLA
637 | 635,2023-02-16,210.7800,217.6500,201.8400,202.0400,229586538,TSLA
638 | 636,2023-01-27,162.4300,180.6800,161.1700,177.9000,306590613,TSLA
639 | 637,2023-01-31,164.5700,174.3000,162.7800,173.2200,196813541,TSLA
640 | 638,2023-02-02,187.3250,196.7501,182.6100,188.2700,217448287,TSLA
641 | 639,2023-02-03,183.9500,199.0000,183.6900,189.9800,232662023,TSLA
642 | 640,2023-02-06,193.0100,198.1700,189.9200,194.7600,186188131,TSLA
643 | 641,2023-02-07,196.4300,197.5000,189.5500,196.8100,186010325,TSLA
644 | 642,2023-02-08,196.1000,203.0000,194.3100,201.2900,180673644,TSLA
645 | 643,2023-02-09,207.7750,214.0000,204.7700,207.3200,215431442,TSLA
646 | 644,2023-02-10,202.2250,206.2000,192.8900,196.8900,204754129,TSLA
647 | 645,2023-02-13,194.4150,196.3000,187.6100,194.6400,172475452,TSLA
648 | 646,2023-02-14,191.9400,209.8200,189.4400,209.2500,216455708,TSLA
649 | 647,2023-01-30,178.0500,179.7700,166.5000,166.6600,230878807,TSLA
650 | 648,2023-03-23,195.2600,199.3100,188.6500,192.2200,144193876,TSLA
651 | 649,2023-04-27,152.6400,160.4800,152.3700,160.1900,127015177,TSLA
652 | 650,2023-03-27,194.4150,197.3900,189.9400,191.8100,120851587,TSLA
653 | 651,2023-05-05,163.9700,170.7899,163.5100,170.0600,107607259,TSLA
654 | 652,2023-05-08,173.7200,173.8000,169.1900,171.7900,112249449,TSLA
655 | 653,2023-05-09,168.9500,169.8200,166.5600,169.1500,88965043,TSLA
656 | 654,2023-05-10,172.5500,174.4300,166.6800,168.5400,119840693,TSLA
657 | 655,2023-05-11,168.7000,173.5700,166.7900,172.0800,103889930,TSLA
658 | 656,2023-05-12,176.0700,177.3800,167.2300,167.9800,157849625,TSLA
659 | 657,2023-05-15,167.6550,169.7600,164.5499,166.3500,105592510,TSLA
660 | 658,2023-05-16,165.6500,169.5184,164.3500,166.5200,98288792,TSLA
661 | 659,2023-05-17,168.4100,174.5000,167.1850,173.8600,125473558,TSLA
662 | 660,2023-05-18,174.2200,177.0600,172.4500,176.8900,109520332,TSLA
663 | 661,2023-05-19,177.1700,181.9500,176.3100,180.1400,136196668,TSLA
664 | 662,2023-05-22,180.7000,189.3200,180.1100,188.8700,132001430,TSLA
665 | 663,2023-05-23,186.2000,192.9600,185.2600,185.7700,156952130,TSLA
666 | 664,2023-05-24,182.2300,184.2200,178.2200,182.9000,137605054,TSLA
667 | 665,2023-05-25,186.5400,186.7800,180.5800,184.4700,96870719,TSLA
668 | 666,2023-05-26,184.6200,198.6000,184.5300,193.1700,162061496,TSLA
669 | 667,2023-05-30,200.1000,204.4800,197.5300,201.1600,128818746,TSLA
670 | 668,2023-05-31,199.7800,203.9500,195.1200,203.9300,149356274,TSLA
671 | 669,2023-06-01,202.5900,209.8000,199.3700,207.5200,148029931,TSLA
672 | 670,2023-06-02,210.1500,217.2500,209.7520,213.9700,164398372,TSLA
673 | 671,2023-01-11,122.0900,125.9500,120.5100,123.2200,183810771,TSLA
674 | 672,2023-05-04,162.7100,162.9500,159.6500,161.2000,95108492,TSLA
675 | 673,2023-05-03,160.0100,165.0000,159.9100,160.6100,119727972,TSLA
676 | 674,2023-05-02,161.8800,165.4900,158.9300,160.3100,128259744,TSLA
677 | 675,2023-05-01,163.1700,163.2800,158.8300,161.8300,109015048,TSLA
678 | 676,2023-03-28,192.0000,192.3500,185.4300,189.1900,98654635,TSLA
679 | 677,2023-03-29,193.1300,195.2900,189.4400,193.8800,123660026,TSLA
680 | 678,2023-03-30,195.5800,197.3300,194.4200,195.2800,110252238,TSLA
681 | 679,2023-03-31,197.5300,207.7900,197.2000,207.4600,170222118,TSLA
682 | 680,2023-04-03,199.9100,202.6897,192.2000,194.7700,169545900,TSLA
683 | 681,2023-04-04,197.3200,198.7446,190.3200,192.5800,126463845,TSLA
684 | 682,2023-04-05,190.5150,190.6800,183.7600,185.5200,133882493,TSLA
685 | 683,2023-04-06,183.0800,186.3900,179.7400,185.0600,123857932,TSLA
686 | 684,2023-04-10,179.9400,185.1000,176.1100,184.5100,142154637,TSLA
687 | 685,2023-04-11,186.6900,189.1900,185.6475,186.7900,115770892,TSLA
688 | 686,2023-03-24,191.6500,192.3600,187.1500,190.4100,116531584,TSLA
689 | 687,2023-04-12,190.7400,191.5846,180.3100,180.5400,150256278,TSLA
690 | 688,2023-04-14,183.9500,186.2800,182.0100,185.0000,96438664,TSLA
691 | 689,2023-04-17,186.3200,189.6900,182.6900,187.0400,116177121,TSLA
692 | 690,2023-04-18,187.1500,187.6900,183.5775,184.3100,92067016,TSLA
693 | 691,2023-04-19,179.1000,183.5000,177.6500,180.5900,125732687,TSLA
694 | 692,2023-04-20,166.1650,169.7000,160.5600,162.9900,210970819,TSLA
695 | 693,2023-04-21,164.8000,166.0000,161.3208,165.0800,123538954,TSLA
696 | 694,2023-04-24,164.6500,165.6500,158.6100,162.5500,140006559,TSLA
697 | 695,2023-04-25,159.8200,163.4700,158.7500,160.6700,121999312,TSLA
698 | 696,2023-04-26,160.2900,160.6700,153.1400,153.7500,152247096,TSLA
699 | 697,2023-04-28,160.9000,165.0000,157.3200,164.3100,122515812,TSLA
700 | 698,2023-04-13,182.9550,186.5000,180.9400,185.9000,112932985,TSLA
701 | 699,2023-01-10,121.0700,122.7600,114.9200,118.8500,167642485,TSLA
702 | 


--------------------------------------------------------------------------------
/src/app/api/stocks/public/stock_data.csv:
--------------------------------------------------------------------------------
  1 | ,Date,open,high,low,close,volume,ticker
  2 | 0,2023-01-10,14.5600,15.2000,14.5600,15.1900,31109866,AAL
  3 | 1,2023-02-13,16.2500,16.6000,16.2100,16.5100,15649916,AAL
  4 | 2,2023-01-12,16.0300,16.9000,15.8750,16.8300,96441833,AAL
  5 | 3,2023-01-13,16.2200,17.0700,16.0101,17.0200,50828019,AAL
  6 | 4,2023-01-17,16.9000,17.1200,16.7400,17.0800,32875679,AAL
  7 | 5,2023-01-18,17.5300,17.6400,16.5950,16.6400,42352629,AAL
  8 | 6,2023-01-19,16.4120,16.4900,16.0100,16.2800,32630227,AAL
  9 | 7,2023-01-20,16.3700,16.5350,16.1400,16.3400,22487696,AAL
 10 | 8,2023-01-23,16.3900,16.4400,16.1600,16.1700,23408546,AAL
 11 | 9,2023-01-24,16.0100,16.4300,15.9600,16.0200,21641482,AAL
 12 | 10,2023-01-26,16.5400,16.7400,15.7300,16.6100,47488940,AAL
 13 | 11,2023-02-15,16.6400,16.8400,16.5800,16.8000,12470209,AAL
 14 | 12,2023-01-27,16.5350,16.8100,16.3700,16.4300,26257034,AAL
 15 | 13,2023-01-31,16.0100,16.2400,15.9100,16.1400,19866928,AAL
 16 | 14,2023-02-01,16.0400,16.7200,15.9200,16.6900,26925305,AAL
 17 | 15,2023-02-02,16.7300,17.3199,16.7200,17.0600,31552207,AAL
 18 | 16,2023-02-03,16.8500,17.2200,16.8500,17.0200,22108170,AAL
 19 | 17,2023-02-06,16.8800,17.0900,16.7900,16.9200,19340755,AAL
 20 | 18,2023-02-07,16.9200,17.0300,16.5400,16.9600,19053422,AAL
 21 | 19,2023-02-08,17.2600,17.4400,16.8000,16.9700,20774171,AAL
 22 | 20,2023-02-09,17.1100,17.1600,16.5949,16.6600,17558748,AAL
 23 | 21,2023-02-14,16.4900,16.8500,16.3300,16.7900,17467935,AAL
 24 | 22,2023-03-22,14.3600,14.4250,13.7900,13.8200,21378145,AAL
 25 | 23,2023-02-16,16.5900,16.6700,16.3600,16.3900,15054680,AAL
 26 | 24,2023-01-30,16.2900,16.6000,15.9101,15.9600,23585954,AAL
 27 | 25,2023-03-20,14.0200,14.2100,13.8650,13.9600,28076249,AAL
 28 | 26,2023-03-02,15.8800,16.1500,15.7300,16.1200,11742387,AAL
 29 | 27,2023-02-17,16.3800,16.5600,16.1500,16.3600,21921286,AAL
 30 | 28,2023-02-21,16.0600,16.2000,15.5200,15.6900,24449005,AAL
 31 | 29,2023-02-22,15.6400,15.8200,15.4150,15.5600,22273807,AAL
 32 | 30,2023-02-23,15.6600,16.1700,15.5000,15.8700,25607057,AAL
 33 | 31,2023-02-24,15.5100,15.6700,15.3600,15.5600,20471831,AAL
 34 | 32,2023-02-27,15.7400,15.8299,15.5500,15.6300,15494328,AAL
 35 | 33,2023-02-28,15.5500,16.0500,15.5300,15.9800,15597789,AAL
 36 | 34,2023-03-01,15.9300,16.0500,15.7500,16.0300,11730531,AAL
 37 | 35,2023-03-06,16.4700,16.5500,16.1000,16.1200,13504758,AAL
 38 | 36,2023-03-07,16.2400,16.6600,16.1400,16.3600,17951322,AAL
 39 | 37,2023-03-09,16.5500,16.8000,15.8450,15.8800,18504951,AAL
 40 | 38,2023-03-03,16.3700,16.5500,16.1400,16.3600,14389524,AAL
 41 | 39,2023-06-02,14.9000,15.0700,14.6400,14.8700,31077149,AAL
 42 | 40,2023-03-08,16.4100,16.6000,16.2701,16.5900,11399587,AAL
 43 | 41,2023-03-10,15.9800,16.0000,15.1100,15.4600,27280184,AAL
 44 | 42,2023-03-13,15.0200,15.2600,14.6900,14.8500,32541745,AAL
 45 | 43,2023-03-14,15.0500,15.3200,14.4850,14.6600,35258905,AAL
 46 | 44,2023-03-15,14.2400,14.4200,13.5100,13.8600,41843676,AAL
 47 | 45,2023-03-16,13.7000,14.2300,13.6250,14.1200,24581418,AAL
 48 | 46,2023-03-17,13.9500,14.1700,13.6700,13.9800,31268835,AAL
 49 | 47,2023-03-21,14.2900,14.5400,14.2450,14.3700,17788580,AAL
 50 | 48,2023-02-10,16.4100,16.4308,16.1400,16.2800,14210090,AAL
 51 | 49,2023-03-27,13.9600,14.0550,13.7100,13.9400,17126662,AAL
 52 | 50,2023-01-25,15.9700,16.4800,15.9000,16.2600,34131047,AAL
 53 | 51,2023-05-01,13.6000,14.0300,13.5200,13.8900,29101810,AAL
 54 | 52,2023-04-27,12.9700,13.4000,12.7500,12.8800,48367998,AAL
 55 | 53,2023-03-28,13.9050,14.0793,13.8500,13.9800,11552999,AAL
 56 | 54,2023-03-29,14.1800,14.3900,14.0550,14.3500,15906984,AAL
 57 | 55,2023-03-30,14.5600,14.7000,14.4600,14.4700,13673518,AAL
 58 | 56,2023-03-31,14.6100,14.7600,14.5600,14.7500,12348748,AAL
 59 | 57,2023-04-03,14.5200,14.6200,14.2800,14.4200,14317355,AAL
 60 | 58,2023-04-04,14.5500,14.5500,14.0150,14.1600,16124091,AAL
 61 | 59,2023-04-05,14.0600,14.1361,13.7000,13.8900,19213339,AAL
 62 | 60,2023-04-06,13.9500,14.1800,13.8700,14.0100,14066992,AAL
 63 | 61,2023-03-23,14.0000,14.1800,13.4700,13.6300,25033397,AAL
 64 | 62,2023-04-10,13.9800,14.1700,13.9100,14.1500,18832270,AAL
 65 | 63,2023-04-11,14.2200,14.5100,14.0800,14.3200,17518169,AAL
 66 | 64,2023-04-13,13.1500,13.1800,12.7650,12.9500,47388887,AAL
 67 | 65,2023-04-14,12.9800,13.0550,12.7300,12.7900,27538584,AAL
 68 | 66,2023-04-17,12.8550,13.1700,12.8000,13.1000,26063276,AAL
 69 | 67,2023-04-18,13.2000,13.3000,12.9700,13.2900,24684684,AAL
 70 | 68,2023-04-19,13.1300,13.6800,13.1300,13.6300,31596477,AAL
 71 | 69,2023-04-20,13.4700,13.7000,13.3100,13.3200,24240061,AAL
 72 | 70,2023-04-21,13.3100,13.4175,13.1600,13.4000,16548049,AAL
 73 | 71,2023-04-24,13.4200,13.5600,13.0500,13.3200,25019811,AAL
 74 | 72,2023-04-25,13.1600,13.1699,12.8100,12.8400,33615567,AAL
 75 | 73,2023-01-11,15.0900,15.5000,15.0500,15.3400,28664334,AAL
 76 | 74,2023-04-12,13.8500,13.8500,12.9100,13.0000,96958824,AAL
 77 | 75,2023-05-02,13.8300,13.8700,13.5200,13.7700,22469820,AAL
 78 | 76,2023-04-26,12.9000,13.0800,12.6500,12.7400,33135000,AAL
 79 | 77,2023-05-11,14.2600,14.2872,14.0246,14.0700,17049607,AAL
 80 | 78,2023-05-03,13.7900,14.0381,13.6800,13.7900,20844826,AAL
 81 | 79,2023-05-04,13.7900,13.8893,13.3500,13.5100,22983677,AAL
 82 | 80,2023-05-05,13.7300,13.9500,13.6250,13.8700,20618719,AAL
 83 | 81,2023-05-08,14.3400,14.6550,14.2303,14.3600,34586897,AAL
 84 | 82,2023-05-09,14.3800,14.5600,14.2100,14.4700,19682731,AAL
 85 | 83,2023-05-10,14.6700,14.7000,14.0500,14.3400,21469097,AAL
 86 | 84,2023-04-28,12.9400,13.7000,12.8500,13.6400,45057356,AAL
 87 | 85,2023-05-12,14.1900,14.1950,13.8700,14.0200,16743991,AAL
 88 | 86,2023-05-15,14.0400,14.3150,13.9200,14.2800,14994068,AAL
 89 | 87,2023-05-18,14.9100,15.0750,14.8000,15.0500,21604459,AAL
 90 | 88,2023-05-16,14.2100,14.4500,13.9650,14.2000,20303230,AAL
 91 | 89,2023-05-19,15.0700,15.0900,14.6250,14.8200,17879693,AAL
 92 | 90,2023-05-22,14.9150,14.9800,14.1000,14.3800,28517222,AAL
 93 | 91,2023-05-23,14.3500,14.6350,14.0700,14.0700,28899362,AAL
 94 | 92,2023-05-24,13.9800,13.9800,13.5500,13.8000,30501762,AAL
 95 | 93,2023-05-25,13.8800,14.3900,13.8000,14.3800,29719873,AAL
 96 | 94,2023-05-26,14.4100,14.5400,14.2800,14.3500,17083810,AAL
 97 | 95,2023-05-30,14.4400,14.7500,14.4200,14.6200,20424630,AAL
 98 | 96,2023-05-31,15.0900,15.1050,14.4850,14.7800,31677390,AAL
 99 | 97,2023-06-01,14.8700,14.8800,14.6100,14.7000,21239146,AAL
100 | 98,2023-05-17,14.4000,15.0100,14.3650,14.9100,34905458,AAL
101 | 99,2023-03-24,13.5000,13.7400,13.3600,13.7200,19901133,AAL
102 | 100,2023-04-14,164.5900,166.3200,163.8200,165.2100,49386480,AAPL
103 | 101,2023-04-13,161.6300,165.8000,161.4200,165.5600,68445649,AAPL
104 | 102,2023-04-20,166.0900,167.8700,165.5600,166.6500,52456377,AAPL
105 | 103,2023-04-25,165.1900,166.3050,163.7300,163.7700,48714063,AAPL
106 | 104,2023-02-16,153.5100,156.3300,153.3475,153.7100,68167942,AAPL
107 | 105,2023-04-21,165.0500,166.4521,164.4900,165.0200,58337341,AAPL
108 | 106,2023-04-26,163.0550,165.2800,162.8000,163.7600,44105745,AAPL
109 | 107,2023-04-19,165.8000,168.1600,165.5400,167.6300,47720166,AAPL
110 | 108,2023-04-18,166.1000,167.4100,165.6500,166.4700,49923008,AAPL
111 | 109,2023-04-24,165.0000,165.6000,163.8900,165.3300,41949581,AAPL
112 | 110,2023-04-11,162.3500,162.3600,160.5100,160.8000,47644217,AAPL
113 | 111,2023-04-27,165.1900,168.5600,165.1900,168.4100,64902329,AAPL
114 | 112,2023-04-10,161.4200,162.0300,160.0800,162.0300,47716882,AAPL
115 | 113,2023-04-06,162.4300,164.9584,162.0000,164.6600,45390123,AAPL
116 | 114,2023-04-04,166.5950,166.8400,165.1100,165.6300,46278295,AAPL
117 | 115,2023-04-03,164.2700,166.2900,164.2200,166.1700,56976187,AAPL
118 | 116,2023-03-31,162.4400,165.0000,161.9100,164.9000,68749792,AAPL
119 | 117,2023-03-30,161.5300,162.4700,161.2710,162.3600,49501689,AAPL
120 | 118,2023-03-29,159.3700,161.0500,159.3500,160.7700,51305691,AAPL
121 | 119,2023-03-28,157.9700,158.4900,155.9800,157.6500,45992152,AAPL
122 | 120,2023-04-12,161.2200,162.0600,159.7800,160.1000,50133062,AAPL
123 | 121,2023-03-22,159.3000,162.1400,157.8100,157.8300,75701811,AAPL
124 | 122,2023-06-01,177.7000,180.1200,176.9306,180.0900,68901809,AAPL
125 | 123,2023-05-01,169.2800,170.4500,168.6400,169.5900,52472936,AAPL
126 | 124,2023-05-12,173.6200,174.0600,171.0000,172.5700,45533138,AAPL
127 | 125,2023-05-31,177.3250,179.3500,176.7600,177.2500,99313268,AAPL
128 | 126,2023-05-15,173.1600,173.2100,171.4700,172.0700,37266659,AAPL
129 | 127,2023-05-30,176.9600,178.9900,176.5700,177.3000,55964401,AAPL
130 | 128,2023-05-26,173.3200,175.7700,173.1100,175.4300,54834975,AAPL
131 | 129,2023-05-25,172.4100,173.8950,171.6900,172.9900,56058258,AAPL
132 | 130,2023-05-24,171.0900,172.4183,170.5200,171.8400,45143488,AAPL
133 | 131,2023-05-23,173.1300,173.3794,171.2750,171.5600,50747263,AAPL
134 | 132,2023-05-22,173.9800,174.7100,173.4500,174.2000,43570932,AAPL
135 | 133,2023-05-19,176.3900,176.3900,174.9400,175.1600,55809475,AAPL
136 | 134,2023-05-18,173.0000,175.2400,172.5800,175.0500,65496657,AAPL
137 | 135,2023-04-28,168.4900,169.8500,167.8801,169.6800,55275851,AAPL
138 | 136,2023-05-17,171.7100,172.9250,170.4201,172.6900,57951604,AAPL
139 | 137,2023-03-24,158.8600,160.3400,157.8500,160.2500,59256343,AAPL
140 | 138,2023-05-11,173.8500,174.5900,172.1700,173.7500,49514676,AAPL
141 | 139,2023-05-10,173.0200,174.0300,171.9000,173.5550,53724501,AAPL
142 | 140,2023-05-09,173.0500,173.5400,171.6000,171.7700,45326874,AAPL
143 | 141,2023-05-08,172.4800,173.8500,172.1100,173.5000,55962793,AAPL
144 | 142,2023-05-05,170.9750,174.3000,170.7600,173.5700,113453171,AAPL
145 | 143,2023-05-04,164.8900,167.0400,164.3100,165.7900,81235427,AAPL
146 | 144,2023-05-03,169.5000,170.9200,167.1600,167.4500,65136018,AAPL
147 | 145,2023-05-02,170.0900,170.3500,167.5400,168.5400,48425696,AAPL
148 | 146,2023-05-16,171.9900,173.1383,171.7991,172.0700,42110293,AAPL
149 | 147,2023-04-17,165.0900,165.3900,164.0300,165.2300,40713618,AAPL
150 | 148,2023-03-27,159.9400,160.7700,157.8700,158.2800,52390266,AAPL
151 | 149,2023-04-05,164.7400,165.0500,161.8000,163.7600,51511744,AAPL
152 | 150,2023-03-02,144.3800,146.7100,143.9000,145.9100,52279761,AAPL
153 | 151,2023-01-24,140.3050,143.1600,140.3000,142.5300,66435142,AAPL
154 | 152,2023-02-15,153.1100,155.5000,152.8800,155.3300,65669252,AAPL
155 | 153,2023-02-06,152.5750,153.1000,150.7800,151.7300,69858306,AAPL
156 | 154,2023-02-03,148.0300,157.3800,147.8300,154.5000,154357337,AAPL
157 | 155,2023-02-02,148.9000,151.1800,148.1700,150.8200,118338980,AAPL
158 | 156,2023-02-01,143.9700,146.6100,141.3200,145.4300,77663633,AAPL
159 | 157,2023-01-31,142.7000,144.3400,142.2800,144.2900,65874459,AAPL
160 | 158,2023-01-30,144.9550,145.5500,142.8500,143.0000,64015274,AAPL
161 | 159,2023-01-27,143.1550,147.2300,143.0800,145.9300,70555843,AAPL
162 | 160,2023-01-26,143.1700,144.2500,141.9000,143.9600,54105068,AAPL
163 | 161,2023-03-21,157.3200,159.4000,156.5400,159.2800,73938285,AAPL
164 | 162,2023-01-25,140.8900,142.4300,138.8100,141.8600,65799349,AAPL
165 | 163,2023-01-23,138.1200,143.3150,137.9000,141.1100,81760313,AAPL
166 | 164,2023-01-12,133.8800,134.2600,131.4400,133.4100,71379648,AAPL
167 | 165,2023-01-20,135.2800,138.0200,134.2200,137.8700,80223626,AAPL
168 | 166,2023-02-13,150.9520,154.2600,150.9200,153.8500,62199013,AAPL
169 | 167,2023-02-10,149.4600,151.3401,149.2200,151.0100,57450708,AAPL
170 | 168,2023-06-02,181.0300,181.7800,179.2600,180.9500,61996913,AAPL
171 | 169,2023-02-14,152.1200,153.7700,150.8600,153.2000,61707573,AAPL
172 | 170,2023-01-13,132.0300,134.9200,131.6600,134.7600,57809719,AAPL
173 | 171,2023-01-17,134.8300,137.2900,134.1300,135.9400,63646627,AAPL
174 | 172,2023-01-18,136.8150,138.6100,135.0300,135.2100,69672800,AAPL
175 | 173,2023-02-07,150.6400,155.2300,150.6400,154.6500,83322551,AAPL
176 | 174,2023-01-10,130.2600,131.2636,128.1200,130.7300,63896155,AAPL
177 | 175,2023-01-19,134.0800,136.2500,133.7700,135.2700,58280413,AAPL
178 | 176,2023-03-17,156.0800,156.7400,154.2800,155.0000,98944633,AAPL
179 | 177,2023-03-16,152.1600,156.4600,151.6400,155.8500,76254419,AAPL
180 | 178,2023-03-15,151.1900,153.2450,149.9200,152.9900,77167866,AAPL
181 | 179,2023-03-14,151.2800,153.4000,150.1000,152.5900,73695893,AAPL
182 | 180,2023-03-13,147.8050,153.1400,147.7000,150.4700,84457122,AAPL
183 | 181,2023-03-10,150.2100,150.9400,147.6096,148.5000,68572400,AAPL
184 | 182,2023-03-09,153.5590,154.5350,150.2250,150.5900,53833582,AAPL
185 | 183,2023-03-08,152.8100,153.4700,151.8300,152.8700,47204791,AAPL
186 | 184,2023-03-23,158.8300,161.5501,157.6800,158.9300,67622060,AAPL
187 | 185,2023-03-07,153.7000,154.0299,151.1300,151.6000,56182028,AAPL
188 | 186,2023-03-03,148.0450,151.1100,147.3300,151.0300,70732297,AAPL
189 | 187,2023-03-01,146.8300,147.2285,145.0100,145.3100,55478991,AAPL
190 | 188,2023-02-09,153.7750,154.3300,150.4200,150.8700,56007143,AAPL
191 | 189,2023-02-28,147.0500,149.0800,146.8300,147.4100,50546998,AAPL
192 | 190,2023-02-27,147.7100,149.1700,147.4500,147.9200,44998470,AAPL
193 | 191,2023-02-24,147.1100,147.1900,145.7202,146.7100,55469606,AAPL
194 | 192,2023-02-23,150.0900,150.3400,147.2400,149.4000,48394249,AAPL
195 | 193,2023-02-22,148.8700,149.9500,147.1600,148.9100,51011305,AAPL
196 | 194,2023-02-21,150.2000,151.3000,148.4050,148.4800,58867230,AAPL
197 | 195,2023-02-17,152.3500,153.0000,150.8500,152.5500,59144118,AAPL
198 | 196,2023-03-06,153.7850,156.3000,153.4600,153.8300,87558028,AAPL
199 | 197,2023-01-11,131.2500,133.5100,130.4600,133.4900,69458949,AAPL
200 | 198,2023-02-08,153.8800,154.5800,151.1680,151.9200,64120079,AAPL
201 | 199,2023-03-20,155.0700,157.8200,154.1500,157.4000,73641415,AAPL
202 | 200,2023-04-14,102.0700,103.2013,101.1100,102.5100,51450522,AMZN
203 | 201,2023-04-17,103.1600,103.7300,101.5900,102.7400,39791535,AMZN
204 | 202,2023-04-18,103.9500,104.2000,101.5200,102.3000,39790518,AMZN
205 | 203,2023-04-19,101.5800,105.1200,101.3900,104.3000,58398890,AMZN
206 | 204,2023-02-15,99.0900,101.1700,98.4500,101.1600,48053879,AMZN
207 | 205,2023-04-21,106.1000,108.1500,105.0800,106.9600,86774185,AMZN
208 | 206,2023-04-24,107.6550,109.2300,105.0700,106.2100,69575610,AMZN
209 | 207,2023-04-13,98.9500,102.5700,98.7100,102.4000,67925138,AMZN
210 | 208,2023-04-20,103.5300,105.2500,103.2100,103.8100,57696866,AMZN
211 | 209,2023-04-12,100.4000,100.5100,97.7050,97.8300,56735007,AMZN
212 | 210,2023-04-04,102.7500,104.2000,102.1100,103.9500,48662496,AMZN
213 | 211,2023-04-25,104.9100,105.4500,102.4500,102.5700,65026818,AMZN
214 | 212,2023-04-06,100.7500,102.3817,99.8008,102.0600,43808020,AMZN
215 | 213,2023-04-05,103.9100,103.9100,100.7506,101.1000,45175393,AMZN
216 | 214,2023-04-11,100.8000,101.0000,99.0100,99.9200,60417847,AMZN
217 | 215,2023-04-03,102.3000,103.2900,101.4300,102.4100,41135733,AMZN
218 | 216,2023-03-31,102.1600,103.4900,101.9500,103.2900,56750317,AMZN
219 | 217,2023-03-30,101.5500,103.0400,101.0100,102.0000,53633398,AMZN
220 | 218,2023-03-29,98.6900,100.4218,98.5600,100.2500,49783279,AMZN
221 | 219,2023-03-28,98.1100,98.4400,96.2900,97.2400,38720050,AMZN
222 | 220,2023-05-01,104.9500,105.2300,101.8200,102.0500,74728096,AMZN
223 | 221,2023-03-23,100.4300,101.0600,97.6200,98.7100,57559310,AMZN
224 | 222,2023-04-10,100.9600,102.2000,99.5700,102.1700,37261185,AMZN
225 | 223,2023-04-26,105.0400,106.6200,104.1000,104.9800,71821215,AMZN
226 | 224,2023-05-03,103.7350,105.9600,103.2800,103.6500,65051925,AMZN
227 | 225,2023-03-24,98.0650,98.3000,96.4000,98.1300,56144801,AMZN
228 | 226,2023-05-15,111.1500,112.2900,109.2500,111.2000,53011145,AMZN
229 | 227,2023-05-31,121.4500,122.0400,119.1700,120.5800,71769273,AMZN
230 | 228,2023-05-30,122.3700,122.9200,119.8550,121.6600,64314808,AMZN
231 | 229,2023-05-26,116.0400,121.5000,116.0200,120.1100,96779889,AMZN
232 | 230,2023-05-25,116.6300,116.8700,114.3100,115.0000,66496681,AMZN
233 | 231,2023-05-24,115.3500,117.3400,115.0200,116.7500,63487938,AMZN
234 | 232,2023-05-23,114.2700,117.1400,113.7800,114.9900,67576262,AMZN
235 | 233,2023-05-22,116.7700,116.7700,114.2500,115.0100,70741123,AMZN
236 | 234,2023-05-19,118.1600,118.3100,115.7000,116.2500,55056307,AMZN
237 | 235,2023-05-18,116.6900,118.6000,116.3350,118.1500,73174087,AMZN
238 | 236,2023-06-01,120.6900,123.4900,119.9300,122.7700,54375131,AMZN
239 | 237,2023-05-17,114.8900,115.8300,114.2200,115.5000,65655177,AMZN
240 | 238,2023-05-16,111.0500,114.7899,111.0500,113.4000,71472908,AMZN
241 | 239,2023-02-17,97.8000,97.9400,95.6500,97.2000,60029405,AMZN
242 | 240,2023-05-11,111.0300,113.2800,110.4900,112.1800,74924841,AMZN
243 | 241,2023-05-10,108.1000,110.6700,108.0500,110.1900,78627616,AMZN
244 | 242,2023-04-27,108.1600,110.8600,106.8000,109.8200,149961167,AMZN
245 | 243,2023-05-08,105.0400,106.0950,104.7001,105.8300,49430909,AMZN
246 | 244,2023-05-05,104.2700,105.7600,103.5500,105.6550,56951744,AMZN
247 | 245,2023-05-04,104.0400,105.3900,103.3117,104.0000,45345523,AMZN
248 | 246,2023-05-02,101.4700,103.9000,101.1500,103.6300,73469350,AMZN
249 | 247,2023-03-27,99.0700,99.3400,97.0800,98.0400,46721296,AMZN
250 | 248,2023-05-09,105.4800,106.7900,105.1567,106.6200,44089359,AMZN
251 | 249,2023-05-12,112.1600,112.6400,109.3185,110.2600,49852671,AMZN
252 | 250,2023-03-03,92.7400,94.9400,92.6600,94.9000,55759609,AMZN
253 | 251,2023-04-28,107.7300,109.4800,104.3300,105.4500,130715946,AMZN
254 | 252,2023-02-09,101.3200,101.7800,97.5700,98.2400,64622489,AMZN
255 | 253,2023-02-08,102.0400,102.6699,98.7750,100.0500,75878304,AMZN
256 | 254,2023-02-07,101.1700,102.4100,98.0800,102.1100,119501301,AMZN
257 | 255,2023-02-06,102.9250,103.9484,100.6500,102.1800,81945199,AMZN
258 | 256,2023-02-03,105.2600,108.7800,102.5200,103.3900,144374828,AMZN
259 | 257,2023-02-02,110.2450,114.0000,108.8800,112.9100,158154243,AMZN
260 | 258,2023-01-31,101.1550,103.3484,101.1400,103.1300,66527253,AMZN
261 | 259,2023-01-30,101.0900,101.7400,99.0100,100.5500,70691860,AMZN
262 | 260,2023-01-27,99.5300,103.4850,99.5300,102.2400,87775614,AMZN
263 | 261,2023-02-01,102.5300,106.2400,101.2400,105.1500,80450121,AMZN
264 | 262,2023-01-24,96.9300,98.0900,96.0000,96.3200,66929452,AMZN
265 | 263,2023-01-17,98.6800,98.8900,95.7300,96.0500,72755001,AMZN
266 | 264,2023-01-23,97.5600,97.7800,95.8600,97.5200,76501103,AMZN
267 | 265,2023-03-22,100.4500,102.1000,98.6100,98.7000,57475365,AMZN
268 | 266,2023-01-12,96.9300,97.1900,93.5000,95.2700,85254781,AMZN
269 | 267,2023-01-13,94.1800,98.3700,94.1200,98.1200,85549432,AMZN
270 | 268,2023-01-10,87.5700,90.1850,87.2900,89.8700,67756601,AMZN
271 | 269,2023-01-18,97.2500,99.3200,95.3800,95.4600,79570370,AMZN
272 | 270,2023-01-19,94.7400,95.4400,92.8600,93.6800,69002663,AMZN
273 | 271,2023-01-20,93.8600,97.3540,93.2025,97.2500,67481539,AMZN
274 | 272,2023-01-11,90.9300,95.2600,90.9300,95.0900,103126183,AMZN
275 | 273,2023-01-25,92.5600,97.2400,91.5200,97.1800,94261570,AMZN
276 | 274,2023-02-10,97.5600,98.8163,96.2300,97.6100,52740133,AMZN
277 | 275,2023-01-26,98.2350,99.4900,96.9200,99.2200,68523557,AMZN
278 | 276,2023-03-06,95.1900,96.5450,93.7400,93.7500,52112355,AMZN
279 | 277,2023-03-20,98.4100,98.4800,95.7000,97.7100,62388911,AMZN
280 | 278,2023-06-02,124.9200,126.3900,124.0150,124.2500,61264414,AMZN
281 | 279,2023-03-17,99.7900,100.6600,97.4550,98.9500,87300242,AMZN
282 | 280,2023-03-16,95.7500,100.9900,95.6100,100.0400,84558934,AMZN
283 | 281,2023-03-15,93.2200,96.6700,93.0700,96.2000,70731792,AMZN
284 | 282,2023-03-14,93.8300,95.0700,92.7100,94.8800,60912674,AMZN
285 | 283,2023-03-13,89.9700,94.0200,88.1200,92.4300,72397053,AMZN
286 | 284,2023-03-09,93.6800,96.2100,92.1800,92.2500,56218705,AMZN
287 | 285,2023-03-08,93.6000,94.1650,92.1800,93.9200,44899128,AMZN
288 | 286,2023-03-21,98.1400,100.8450,98.0000,100.6100,58597275,AMZN
289 | 287,2023-03-07,94.0600,95.0900,92.7800,93.5500,49100668,AMZN
290 | 288,2023-03-10,92.6700,93.5700,90.2450,90.7300,69827490,AMZN
291 | 289,2023-02-16,99.2100,100.6300,98.1000,98.1500,56339173,AMZN
292 | 290,2023-03-02,91.4100,92.2300,90.3900,92.1300,55574820,AMZN
293 | 291,2023-03-01,93.8700,94.6800,91.5900,92.1700,52299524,AMZN
294 | 292,2023-02-28,93.1400,94.6900,92.9200,94.2300,43959290,AMZN
295 | 293,2023-02-27,94.2800,94.7800,93.1400,93.7600,47470321,AMZN
296 | 294,2023-02-24,93.5300,94.1400,92.3186,93.5000,57053812,AMZN
297 | 295,2023-02-23,96.1200,96.4300,93.6700,95.8200,48466994,AMZN
298 | 296,2023-02-22,95.1000,97.0100,94.8000,95.7900,59534094,AMZN
299 | 297,2023-02-21,95.3350,95.6050,94.2700,94.5800,56580360,AMZN
300 | 298,2023-02-13,97.8500,99.6800,96.9100,99.5400,52841464,AMZN
301 | 299,2023-02-14,98.4100,100.9207,97.5200,99.7000,56202898,AMZN
302 | 300,2023-01-24,98.1000,99.6100,97.2000,97.7000,33078512,GOOGL
303 | 301,2023-01-23,97.9500,100.0400,97.5000,99.7900,40005055,GOOGL
304 | 302,2023-01-20,95.1000,98.3000,95.0200,98.0200,63191078,GOOGL
305 | 303,2023-01-19,90.7200,93.6050,90.6300,93.0500,37000395,GOOGL
306 | 304,2023-02-14,94.4300,94.8450,92.2600,94.6800,54726120,GOOGL
307 | 305,2023-02-13,94.7400,95.2000,93.8400,94.6100,50076120,GOOGL
308 | 306,2023-05-01,106.8400,107.9900,106.8200,107.2000,26681680,GOOGL
309 | 307,2023-03-06,94.0150,95.9700,94.0000,95.1300,32639313,GOOGL
310 | 308,2023-01-25,95.5700,96.1620,93.7600,95.2200,42329952,GOOGL
311 | 309,2023-01-18,92.1400,92.7999,90.6400,91.1200,29116691,GOOGL
312 | 310,2023-01-26,96.5000,97.5700,95.3800,97.5200,30113974,GOOGL
313 | 311,2023-03-22,104.2700,106.5900,103.3300,103.3700,43427419,GOOGL
314 | 312,2023-01-30,97.4800,98.2900,96.3950,96.9400,27226198,GOOGL
315 | 313,2023-01-31,96.8700,98.8800,96.8200,98.8400,29870669,GOOGL
316 | 314,2023-02-02,105.8000,107.8500,105.6100,107.7400,69883762,GOOGL
317 | 315,2023-02-03,102.9300,107.8100,102.5800,104.7800,65309261,GOOGL
318 | 316,2023-02-06,102.4000,104.3600,101.8800,102.9000,31999562,GOOGL
319 | 317,2023-02-07,103.2200,108.1800,103.1200,107.6400,49010230,GOOGL
320 | 318,2023-02-08,102.0500,103.1400,98.0350,99.3700,94743515,GOOGL
321 | 319,2023-02-09,100.0000,100.0300,93.6300,95.0100,119455020,GOOGL
322 | 320,2023-02-10,95.4500,96.7500,94.2500,94.5700,54980696,GOOGL
323 | 321,2023-02-01,98.7100,101.1900,97.5800,100.4300,35531104,GOOGL
324 | 322,2023-01-27,97.3100,100.3200,97.3100,99.3700,33879753,GOOGL
325 | 323,2023-01-17,92.0600,92.2500,90.0500,91.2900,32602423,GOOGL
326 | 324,2023-03-09,94.0500,95.5300,91.9000,92.3200,28813532,GOOGL
327 | 325,2023-01-13,90.8500,92.1900,90.1299,92.1200,26329212,GOOGL
328 | 326,2023-02-21,93.0000,93.1000,91.7200,91.7900,33629256,GOOGL
329 | 327,2023-02-24,89.4400,89.8900,88.5750,89.1300,36585093,GOOGL
330 | 328,2023-02-27,89.8700,90.1600,89.3350,89.8700,27502302,GOOGL
331 | 329,2023-02-28,89.3300,91.2300,89.3200,90.0600,30142039,GOOGL
332 | 330,2023-03-01,89.9800,91.0300,89.6700,90.3600,31111225,GOOGL
333 | 331,2023-03-02,89.6600,92.2750,89.5900,92.0000,32226229,GOOGL
334 | 332,2023-03-03,92.4800,93.7300,92.4500,93.6500,35160105,GOOGL
335 | 333,2023-03-07,94.9800,95.6700,93.5300,93.8600,27835476,GOOGL
336 | 334,2023-06-02,123.9900,126.1500,123.7600,124.6700,26980147,GOOGL
337 | 335,2023-03-08,94.1200,95.9550,94.0000,94.2500,34103265,GOOGL
338 | 336,2023-01-12,91.4800,91.8700,89.7500,91.1300,30258135,GOOGL
339 | 337,2023-06-01,122.8150,124.4200,122.6200,123.7200,30772683,GOOGL
340 | 338,2023-03-10,92.1700,92.7900,90.3950,90.6300,35941046,GOOGL
341 | 339,2023-03-13,90.0900,92.5700,89.4200,91.1100,37335573,GOOGL
342 | 340,2023-03-14,92.5600,94.3600,92.4400,93.9700,36050214,GOOGL
343 | 341,2023-03-15,93.2200,96.9300,92.6400,96.1100,50622050,GOOGL
344 | 342,2023-03-16,96.2000,101.1900,95.5000,100.3200,65567656,GOOGL
345 | 343,2023-03-17,100.2600,102.8350,100.1000,101.6200,61028547,GOOGL
346 | 344,2023-03-20,100.1200,101.7500,99.8700,101.2200,32960440,GOOGL
347 | 345,2023-03-21,101.2500,105.1000,101.2200,104.9200,42110279,GOOGL
348 | 346,2023-02-16,95.3700,97.6800,94.7400,95.5100,42462618,GOOGL
349 | 347,2023-02-15,94.4900,97.1200,94.1500,96.9400,50298481,GOOGL
350 | 348,2023-03-23,105.0600,106.3000,104.4600,105.6000,40797769,GOOGL
351 | 349,2023-03-24,104.9900,105.4900,103.8400,105.4400,30411043,GOOGL
352 | 350,2023-05-02,107.1400,107.2000,103.7100,105.3200,30997245,GOOGL
353 | 351,2023-05-22,122.9400,126.4300,122.7400,125.0500,35253034,GOOGL
354 | 352,2023-02-23,91.9200,91.9400,89.7600,90.8900,41206380,GOOGL
355 | 353,2023-03-31,101.3000,103.8900,101.0400,103.7300,36863369,GOOGL
356 | 354,2023-04-03,102.3900,104.5300,101.9300,104.3600,25035399,GOOGL
357 | 355,2023-04-04,104.3300,105.5800,104.0400,104.7200,24420079,GOOGL
358 | 356,2023-04-05,105.7800,106.1000,103.6600,104.4700,28290503,GOOGL
359 | 357,2023-04-06,105.2600,109.1700,104.3300,108.4200,48711480,GOOGL
360 | 358,2023-04-10,106.9800,107.5900,105.1200,106.4400,27067355,GOOGL
361 | 359,2023-04-12,106.5800,106.7500,104.3400,104.6400,24370274,GOOGL
362 | 360,2023-04-26,104.9200,106.3500,102.6300,103.7100,53139175,GOOGL
363 | 361,2023-04-13,105.8400,107.4900,105.8400,107.4300,24843579,GOOGL
364 | 362,2023-04-14,106.8900,108.9400,106.8400,108.8700,26578002,GOOGL
365 | 363,2023-03-30,100.9100,101.1550,99.7800,100.8900,33086183,GOOGL
366 | 364,2023-04-18,106.4900,106.5400,104.0700,104.5000,26596445,GOOGL
367 | 365,2023-04-25,105.8250,106.6900,103.8400,103.8500,46664104,GOOGL
368 | 366,2023-01-10,85.9800,88.6700,85.8300,88.4200,30467755,GOOGL
369 | 367,2023-02-17,94.8500,95.5599,93.2100,94.3500,34284118,GOOGL
370 | 368,2023-04-28,107.0400,107.3500,105.0900,107.3400,36139847,GOOGL
371 | 369,2023-03-29,102.2800,102.4900,100.6500,101.3900,28779572,GOOGL
372 | 370,2023-04-24,105.4900,106.6300,104.7000,105.9700,23542829,GOOGL
373 | 371,2023-04-21,105.4700,106.0000,104.7800,105.4100,25800082,GOOGL
374 | 372,2023-04-20,103.9100,106.2500,103.8684,105.2900,27820794,GOOGL
375 | 373,2023-04-17,104.6580,106.1600,104.5200,105.9700,37402371,GOOGL
376 | 374,2023-03-28,102.4400,102.4500,99.7400,101.0300,32057865,GOOGL
377 | 375,2023-04-19,103.5800,104.9800,103.0700,104.1800,20905684,GOOGL
378 | 376,2023-05-04,105.4850,105.6000,103.9700,104.6900,23419506,GOOGL
379 | 377,2023-05-18,120.9500,123.3100,120.8300,122.8300,35234233,GOOGL
380 | 378,2023-05-05,104.8200,105.8800,104.1100,105.5700,26639254,GOOGL
381 | 379,2023-05-08,105.1800,107.9600,105.1600,107.7700,26511445,GOOGL
382 | 380,2023-05-09,108.3900,110.1500,107.1900,107.3500,36360141,GOOGL
383 | 381,2023-05-10,107.9700,112.9400,107.9300,111.7500,63153367,GOOGL
384 | 382,2023-05-11,115.3950,117.9200,114.4100,116.5700,78900029,GOOGL
385 | 383,2023-05-12,116.6800,118.0300,116.1100,117.5100,41102330,GOOGL
386 | 384,2023-05-16,116.4900,120.7500,116.4300,119.5100,45035558,GOOGL
387 | 385,2023-05-17,119.6100,121.6700,118.8900,120.8400,33323588,GOOGL
388 | 386,2023-05-19,123.5500,125.9700,122.1500,122.7600,41353445,GOOGL
389 | 387,2023-05-23,124.1600,124.6250,122.2104,122.5600,34046251,GOOGL
390 | 388,2023-05-15,116.1100,118.4800,116.0100,116.5100,36266765,GOOGL
391 | 389,2023-05-24,121.1200,121.9100,119.8600,120.9000,34182635,GOOGL
392 | 390,2023-05-25,124.5200,125.3200,121.9600,123.4800,42316986,GOOGL
393 | 391,2023-05-26,123.1700,125.2600,122.4500,124.6100,35635937,GOOGL
394 | 392,2023-05-03,105.5300,107.4900,104.9600,105.4100,21795405,GOOGL
395 | 393,2023-05-30,125.6400,125.6600,122.0000,123.6700,35076658,GOOGL
396 | 394,2023-05-31,122.7500,124.0601,122.5000,122.8700,37244191,GOOGL
397 | 395,2023-03-27,104.6150,104.7600,101.9273,102.4600,31120864,GOOGL
398 | 396,2023-01-11,89.1800,91.6000,89.0100,91.5200,26861969,GOOGL
399 | 397,2023-04-11,106.5500,106.7300,104.6800,105.3500,26311803,GOOGL
400 | 398,2023-02-22,91.7000,92.1100,90.6100,91.6500,30884017,GOOGL
401 | 399,2023-04-27,104.4500,108.3700,103.5400,107.5900,50089187,GOOGL
402 | 400,2023-05-23,320.0300,322.7200,315.2500,315.2600,30797173,MSFT
403 | 401,2023-05-24,314.7300,316.5000,312.6100,313.8500,23384887,MSFT
404 | 402,2023-05-25,323.2400,326.9000,320.0000,325.9200,43301743,MSFT
405 | 403,2023-05-01,306.9700,308.6000,305.1500,305.5600,21294115,MSFT
406 | 404,2023-03-24,277.2400,280.6300,275.2800,280.5700,28199962,MSFT
407 | 405,2023-01-11,231.2900,235.9500,231.1100,235.7700,28669331,MSFT
408 | 406,2023-05-31,332.2900,335.9400,327.3300,328.3900,45546858,MSFT
409 | 407,2023-05-22,318.6000,322.5900,318.0100,321.1800,24115664,MSFT
410 | 408,2023-05-26,324.0200,333.4000,323.8800,332.8900,36630633,MSFT
411 | 409,2023-05-19,316.7400,318.7500,316.3700,318.3400,27546701,MSFT
412 | 410,2023-05-03,306.6200,308.6100,304.0900,304.4000,22360754,MSFT
413 | 411,2023-05-17,312.2900,314.4300,310.7400,314.0000,24315012,MSFT
414 | 412,2023-05-16,309.8300,313.7100,309.8300,311.7400,26730347,MSFT
415 | 413,2023-05-15,309.0950,309.9050,307.5900,309.4600,16336547,MSFT
416 | 414,2023-05-11,310.1000,311.1200,306.2601,310.1100,31680179,MSFT
417 | 415,2023-05-10,308.6200,313.0000,307.6700,312.3100,30078044,MSFT
418 | 416,2023-05-09,308.0000,310.0400,306.3100,307.0000,21340829,MSFT
419 | 417,2023-05-08,310.1300,310.2000,306.0900,308.6500,21318613,MSFT
420 | 418,2023-05-05,305.7200,311.9700,304.2700,310.6500,28197052,MSFT
421 | 419,2023-05-04,306.2400,307.7626,303.4000,305.4100,22519907,MSFT
422 | 420,2023-06-02,334.2470,337.5000,332.5500,335.4000,25873769,MSFT
423 | 421,2023-05-18,314.5300,319.0400,313.7200,318.5200,27275991,MSFT
424 | 422,2023-05-12,310.5500,310.6500,306.6000,308.9700,19774696,MSFT
425 | 423,2023-04-25,279.5100,281.6000,275.3700,275.4200,45772236,MSFT
426 | 424,2023-05-30,335.2300,335.7400,330.5200,331.2100,29503070,MSFT
427 | 425,2023-05-02,307.7600,309.1800,303.9100,305.4100,26404431,MSFT
428 | 426,2023-04-18,291.5700,291.7550,287.0100,288.3700,20161845,MSFT
429 | 427,2023-04-13,283.5900,289.9000,283.1700,289.8400,24222678,MSFT
430 | 428,2023-04-14,287.0000,288.4800,283.6900,286.1400,20987917,MSFT
431 | 429,2023-04-17,289.9300,291.6000,286.1600,288.8000,23791151,MSFT
432 | 430,2023-04-26,296.7000,299.5700,292.7300,295.3700,64481117,MSFT
433 | 431,2023-04-19,285.9900,289.0500,284.5400,288.4500,17150271,MSFT
434 | 432,2023-04-20,285.2500,289.0300,285.0800,286.1100,23244363,MSFT
435 | 433,2023-04-21,285.0100,286.2700,283.0608,285.7600,21676387,MSFT
436 | 434,2023-04-24,282.0900,284.9500,278.7200,281.7700,26611014,MSFT
437 | 435,2023-04-28,304.0100,308.9300,303.3100,307.2600,36469613,MSFT
438 | 436,2023-04-12,284.7900,287.0100,281.9600,283.4900,27403432,MSFT
439 | 437,2023-04-04,287.2300,290.4499,285.6700,287.1800,25824299,MSFT
440 | 438,2023-04-11,285.7500,285.9800,281.6400,282.8300,27276589,MSFT
441 | 439,2023-04-06,283.2100,292.0800,282.0300,291.6000,29770334,MSFT
442 | 440,2023-04-05,285.8500,287.1500,282.9200,284.3400,22064770,MSFT
443 | 441,2023-04-03,286.5200,288.2700,283.9500,287.2300,24883342,MSFT
444 | 442,2023-03-31,283.7300,289.2700,283.0000,288.3000,32765976,MSFT
445 | 443,2023-03-30,284.2300,284.4600,281.4800,284.0500,25053410,MSFT
446 | 444,2023-03-29,278.9600,281.1398,278.4100,280.5100,25087032,MSFT
447 | 445,2023-03-28,275.7900,276.1400,272.0451,275.2300,21878647,MSFT
448 | 446,2023-03-27,280.5000,281.4589,275.5200,276.3800,26840212,MSFT
449 | 447,2023-04-10,289.2080,289.6000,284.7100,289.3900,23102994,MSFT
450 | 448,2023-04-27,295.9700,305.2000,295.2500,304.8300,46462638,MSFT
451 | 449,2023-06-01,325.9300,333.5300,324.7200,332.5800,26773851,MSFT
452 | 450,2023-02-24,249.9600,251.0000,248.1000,249.2200,24990905,MSFT
453 | 451,2023-03-01,250.7600,250.9300,245.7900,246.2700,27565259,MSFT
454 | 452,2023-03-16,265.2050,276.5600,263.2800,276.2000,54832140,MSFT
455 | 453,2023-03-15,259.9800,266.4800,259.2100,265.4400,46028047,MSFT
456 | 454,2023-03-14,256.7500,261.0700,255.8600,260.7900,33620293,MSFT
457 | 455,2023-03-13,247.4000,257.9100,245.7300,253.9200,33339721,MSFT
458 | 456,2023-03-10,251.0800,252.7900,247.6000,248.5900,28333930,MSFT
459 | 457,2023-03-09,255.8200,259.5600,251.5800,252.3200,26653387,MSFT
460 | 458,2023-03-07,256.3000,257.6900,253.3900,254.1500,21473179,MSFT
461 | 459,2023-03-06,256.4250,260.1200,255.9800,256.8700,24109849,MSFT
462 | 460,2023-03-02,246.5500,251.4000,245.6100,251.1100,24833646,MSFT
463 | 461,2023-01-10,227.7550,231.3100,227.3300,228.8500,27033881,MSFT
464 | 462,2023-03-08,254.0400,254.5417,250.8100,253.7000,17340217,MSFT
465 | 463,2023-02-16,264.0200,266.7400,261.9000,262.1500,29603616,MSFT
466 | 464,2023-02-27,252.4600,252.8200,249.3900,250.1600,21190042,MSFT
467 | 465,2023-03-17,278.2600,283.3300,276.3201,279.4300,69527371,MSFT
468 | 466,2023-02-17,259.3900,260.0900,256.0000,258.0600,30000055,MSFT
469 | 467,2023-03-21,274.8800,275.0000,269.5191,273.7800,34558704,MSFT
470 | 468,2023-03-20,276.9800,277.4800,269.8500,272.2300,43466649,MSFT
471 | 469,2023-02-21,254.4800,255.4900,251.5900,252.6700,28397444,MSFT
472 | 470,2023-02-22,254.0900,254.3400,250.3400,251.5100,22491056,MSFT
473 | 471,2023-02-23,255.5600,256.8400,250.4800,254.7700,29219095,MSFT
474 | 472,2023-02-13,267.6400,274.6000,267.1500,271.3200,44630921,MSFT
475 | 473,2023-02-28,249.0700,251.4900,248.7300,249.4200,22490950,MSFT
476 | 474,2023-03-23,277.9400,281.0600,275.2000,277.6600,36610879,MSFT
477 | 475,2023-03-03,252.1900,255.6200,251.3900,255.2900,30760136,MSFT
478 | 476,2023-02-09,273.8000,273.9800,262.8000,263.6200,42375102,MSFT
479 | 477,2023-01-12,235.2600,239.9000,233.5600,238.5100,27269486,MSFT
480 | 478,2023-02-08,273.2000,276.7600,266.2100,266.7300,54686049,MSFT
481 | 479,2023-02-07,260.5300,268.7750,260.0800,267.5600,50841365,MSFT
482 | 480,2023-02-06,257.4400,258.3000,254.7800,256.7700,22517997,MSFT
483 | 481,2023-02-03,259.5420,264.2000,257.1000,258.3500,29077256,MSFT
484 | 482,2023-02-02,258.8200,264.6900,257.2500,264.6000,39940437,MSFT
485 | 483,2023-02-01,248.0000,255.1800,245.4700,252.7500,31259912,MSFT
486 | 484,2023-01-31,243.4500,247.9500,242.9450,247.8100,26541072,MSFT
487 | 485,2023-01-30,244.5100,245.6000,242.2000,242.7100,25867365,MSFT
488 | 486,2023-01-27,248.9900,249.8300,246.8300,248.1600,26498939,MSFT
489 | 487,2023-01-26,243.6500,248.3100,242.0000,248.0000,33454491,MSFT
490 | 488,2023-01-25,234.4800,243.3000,230.9000,240.6100,66526641,MSFT
491 | 489,2023-03-22,273.4000,281.0400,272.1800,272.2900,34873330,MSFT
492 | 490,2023-01-24,242.5000,243.9500,240.4400,242.0400,40234444,MSFT
493 | 491,2023-02-15,268.3200,270.7300,266.1800,269.3200,28962163,MSFT
494 | 492,2023-02-14,272.6700,274.9700,269.2800,272.1700,37047924,MSFT
495 | 493,2023-01-13,237.0020,239.3700,234.9200,239.2300,21333265,MSFT
496 | 494,2023-01-17,237.9700,240.9100,237.0900,240.3500,29831257,MSFT
497 | 495,2023-02-10,261.5300,264.0900,260.6620,263.1000,25818489,MSFT
498 | 496,2023-01-19,233.7800,235.5200,230.6800,231.9300,28623033,MSFT
499 | 497,2023-01-20,234.8550,240.7400,234.5100,240.2200,35389809,MSFT
500 | 498,2023-01-23,241.1000,245.1650,239.6500,242.5800,31933951,MSFT
501 | 499,2023-01-18,241.5650,242.3800,235.5200,235.8100,30028692,MSFT
502 | 500,2023-05-24,356.9300,367.1510,356.6250,364.8500,7973316,NFLX
503 | 501,2023-05-04,319.0100,323.6100,317.9500,320.7800,3879657,NFLX
504 | 502,2023-01-11,326.5000,328.8800,321.3500,327.2600,9579681,NFLX
505 | 503,2023-06-02,402.8900,406.5800,395.9000,400.4700,5902381,NFLX
506 | 504,2023-06-01,397.4100,407.5200,393.0800,403.1300,7160145,NFLX
507 | 505,2023-05-31,391.8900,396.2600,388.9100,395.2300,6961382,NFLX
508 | 506,2023-05-30,397.4800,405.1100,385.7900,392.9800,10864990,NFLX
509 | 507,2023-05-03,317.5500,324.6200,315.8500,319.3000,5064057,NFLX
510 | 508,2023-05-26,361.1000,383.7600,356.0000,378.8800,9360436,NFLX
511 | 509,2023-05-25,359.6100,367.4499,357.4200,359.0000,6263105,NFLX
512 | 510,2023-05-23,360.2400,364.1700,354.3100,355.9900,6866078,NFLX
513 | 511,2023-05-16,334.0000,335.1700,331.9100,333.7500,3334863,NFLX
514 | 512,2023-05-19,369.8600,369.9900,363.8100,365.3600,7859703,NFLX
515 | 513,2023-05-18,347.2500,375.8700,346.3700,371.2900,20925235,NFLX
516 | 514,2023-05-17,331.7600,341.3800,329.6150,339.9600,3958807,NFLX
517 | 515,2023-05-15,340.6200,341.9000,335.5400,335.8900,3652970,NFLX
518 | 516,2023-05-12,344.7600,348.1664,337.3637,339.8900,6082360,NFLX
519 | 517,2023-05-11,334.9800,345.4700,331.8400,344.7600,8033531,NFLX
520 | 518,2023-05-10,335.2100,337.1100,329.5100,335.4200,4289897,NFLX
521 | 519,2023-05-09,330.6700,336.3200,329.7401,332.1400,5544852,NFLX
522 | 520,2023-05-08,322.9900,332.5600,322.0300,331.2100,5488593,NFLX
523 | 521,2023-05-02,325.0000,326.0700,315.6200,317.5500,4318612,NFLX
524 | 522,2023-05-22,365.3600,372.0100,362.5000,363.0100,5406420,NFLX
525 | 523,2023-05-01,329.4350,331.2300,318.0900,324.1200,5341484,NFLX
526 | 524,2023-05-05,323.6100,324.1500,319.4401,322.7600,3990637,NFLX
527 | 525,2023-03-29,326.2900,332.8500,325.7300,332.0300,6287336,NFLX
528 | 526,2023-01-10,311.0700,329.3500,311.0700,327.5400,13072286,NFLX
529 | 527,2023-04-13,339.9900,346.4300,338.7500,346.1900,7406437,NFLX
530 | 528,2023-04-28,325.2400,330.8077,324.0000,329.9300,4228374,NFLX
531 | 529,2023-04-26,321.3600,325.9000,320.4700,321.1500,4613351,NFLX
532 | 530,2023-04-25,328.5000,328.6550,321.1000,322.5500,5426642,NFLX
533 | 531,2023-04-24,330.2000,334.6600,326.7500,329.0200,5586627,NFLX
534 | 532,2023-04-21,323.0000,328.2900,319.5000,327.9800,6348000,NFLX
535 | 533,2023-04-20,320.3900,331.4298,318.3300,325.3500,9947800,NFLX
536 | 534,2023-04-19,324.2100,325.7500,316.1000,323.1200,22128267,NFLX
537 | 535,2023-04-18,335.0000,337.1900,330.5000,333.7000,17944496,NFLX
538 | 536,2023-03-28,326.0600,333.3200,321.2800,323.5200,6489388,NFLX
539 | 537,2023-04-17,338.0000,338.3900,327.5000,332.7200,6104222,NFLX
540 | 538,2023-04-12,340.8100,342.8000,330.0400,331.0300,3965440,NFLX
541 | 539,2023-03-24,320.6300,331.8300,320.6300,328.3900,13004085,NFLX
542 | 540,2023-04-11,343.4500,347.1400,337.6350,338.2100,4044778,NFLX
543 | 541,2023-04-10,335.2700,339.8800,333.3600,338.9900,2657898,NFLX
544 | 542,2023-04-06,339.3400,340.4800,332.6300,339.3300,4660542,NFLX
545 | 543,2023-04-05,345.3000,345.4300,336.2526,342.3500,4205545,NFLX
546 | 544,2023-04-04,348.4900,349.8000,343.9500,346.7500,3298072,NFLX
547 | 545,2023-04-03,341.8300,348.5800,340.4001,348.2800,4413650,NFLX
548 | 546,2023-03-31,340.0500,345.8400,337.2001,345.4800,5610161,NFLX
549 | 547,2023-03-30,340.2699,343.2900,335.3000,338.4300,7131468,NFLX
550 | 548,2023-04-14,342.9400,344.8530,336.4100,338.6300,5350508,NFLX
551 | 549,2023-03-27,327.5500,336.4400,324.4100,327.6600,8625763,NFLX
552 | 550,2023-03-22,306.3100,306.4500,293.5400,293.9000,5808035,NFLX
553 | 551,2023-03-23,304.6800,322.7800,304.1400,320.3700,15653347,NFLX
554 | 552,2023-03-07,312.6750,314.3000,306.6226,308.4700,4553082,NFLX
555 | 553,2023-02-17,347.9050,349.0000,342.4400,347.9600,5294727,NFLX
556 | 554,2023-03-20,299.7900,307.5000,296.0000,305.1300,5113430,NFLX
557 | 555,2023-03-17,310.0600,310.7600,300.0000,303.5000,6918777,NFLX
558 | 556,2023-03-16,304.7500,316.6000,301.7100,310.0600,7912371,NFLX
559 | 557,2023-03-15,292.5100,306.3100,292.2800,303.7900,9215340,NFLX
560 | 558,2023-03-14,295.9700,297.4500,290.3100,294.9400,5956692,NFLX
561 | 559,2023-03-13,287.3400,299.2400,285.3301,293.5100,6292385,NFLX
562 | 560,2023-03-10,297.9050,298.7900,289.0000,292.7600,5759315,NFLX
563 | 561,2023-03-09,312.0800,312.5100,294.8800,297.7800,7443350,NFLX
564 | 562,2023-02-16,355.0000,361.5000,350.3100,350.7100,5215726,NFLX
565 | 563,2023-03-08,309.2900,311.8300,305.7500,311.7900,3479474,NFLX
566 | 564,2023-03-06,317.0000,323.3000,311.8412,312.0300,5660743,NFLX
567 | 565,2023-03-02,310.9600,315.5700,310.3800,311.8800,4921053,NFLX
568 | 566,2023-03-01,321.5500,326.6000,312.3600,313.4800,4911311,NFLX
569 | 567,2023-02-28,323.7000,327.6200,321.1700,322.1300,3676075,NFLX
570 | 568,2023-02-27,323.8700,330.0000,322.1210,323.0300,6142580,NFLX
571 | 569,2023-02-24,319.3000,321.5000,314.5200,317.1500,6830692,NFLX
572 | 570,2023-02-23,331.2300,331.2800,314.3000,323.6500,13238673,NFLX
573 | 571,2023-02-22,337.5000,341.9100,332.8200,334.8800,4546249,NFLX
574 | 572,2023-02-21,342.8500,344.1253,336.4177,337.5000,5710292,NFLX
575 | 573,2023-04-27,324.3000,327.4500,317.4400,325.8500,5618768,NFLX
576 | 574,2023-03-21,306.3200,307.9200,300.4300,305.7900,4886279,NFLX
577 | 575,2023-01-12,332.5000,332.9500,323.1400,330.1300,10856246,NFLX
578 | 576,2023-03-03,315.4500,317.4900,310.8200,315.1800,5953319,NFLX
579 | 577,2023-02-06,363.6420,368.4500,360.6800,361.4800,4994942,NFLX
580 | 578,2023-01-30,358.4400,360.9500,352.8550,353.1100,5127593,NFLX
581 | 579,2023-02-13,349.5000,359.7034,344.2500,358.5700,7134445,NFLX
582 | 580,2023-02-10,359.1600,362.1400,347.1400,347.3600,7291096,NFLX
583 | 581,2023-02-09,372.4100,373.8300,361.7444,362.5000,6901100,NFLX
584 | 582,2023-02-08,360.0200,368.1930,358.3100,366.8300,6253179,NFLX
585 | 583,2023-02-07,358.5100,364.1799,354.1800,362.9500,6289368,NFLX
586 | 584,2023-02-14,357.5500,363.7500,353.4000,359.9600,4624758,NFLX
587 | 585,2023-02-03,359.0800,379.4301,359.0000,365.9000,9402034,NFLX
588 | 586,2023-02-02,365.1600,368.3200,358.4300,366.8900,7856952,NFLX
589 | 587,2023-01-31,349.9800,355.9500,348.7100,353.8600,5660738,NFLX
590 | 588,2023-02-01,353.8600,365.3850,349.9100,361.9900,8005170,NFLX
591 | 589,2023-02-15,356.6300,362.8800,354.2400,361.4200,3969945,NFLX
592 | 590,2023-01-26,368.7700,369.0200,361.7000,364.8700,8256844,NFLX
593 | 591,2023-01-25,360.5700,368.8999,358.5010,367.9600,7766907,NFLX
594 | 592,2023-01-24,357.5300,365.6500,355.1401,363.8300,11796528,NFLX
595 | 593,2023-01-23,341.7150,362.2453,340.6329,357.4200,15646853,NFLX
596 | 594,2023-01-20,336.7900,344.0000,332.6250,342.5000,28430339,NFLX
597 | 595,2023-01-19,322.5700,324.8900,313.3900,315.7800,18008195,NFLX
598 | 596,2023-01-18,326.7500,330.0800,321.2500,326.3300,7814115,NFLX
599 | 597,2023-01-17,331.0800,332.5000,323.6000,326.2200,9246987,NFLX
600 | 598,2023-01-13,329.9700,336.6500,328.8850,332.8200,8286816,NFLX
601 | 599,2023-01-27,363.2000,365.9200,360.5900,360.7700,6703548,NFLX
602 | 600,2023-02-28,210.5900,211.2300,203.7500,205.7100,153144912,TSLA
603 | 601,2023-03-02,186.7400,193.7499,186.0100,190.9000,181979154,TSLA
604 | 602,2023-03-01,206.2100,207.2000,198.5200,202.7700,156852790,TSLA
605 | 603,2023-02-27,202.0300,209.4200,201.2600,207.6300,161028315,TSLA
606 | 604,2023-01-12,122.5600,124.1311,117.0000,123.5600,169400913,TSLA
607 | 605,2023-02-23,203.9100,205.1400,196.3300,202.0700,146359950,TSLA
608 | 606,2023-02-22,197.9300,201.9900,191.7800,200.8600,191828457,TSLA
609 | 607,2023-02-21,204.9900,209.7100,197.2200,197.3700,180018588,TSLA
610 | 608,2023-02-24,196.3250,197.6695,192.8000,196.8800,142228105,TSLA
611 | 609,2023-03-03,194.7950,200.4800,192.8800,197.7900,154193277,TSLA
612 | 610,2023-03-21,188.2800,198.0000,188.0400,197.5800,153391444,TSLA
613 | 611,2023-03-07,191.3800,194.2000,186.1000,187.7100,148125790,TSLA
614 | 612,2023-03-08,185.0400,186.5000,180.0000,182.0000,151897763,TSLA
615 | 613,2023-03-09,180.2500,185.1800,172.5124,172.9200,170023794,TSLA
616 | 614,2023-03-10,175.1300,178.2900,168.4400,173.4400,191488872,TSLA
617 | 615,2023-03-13,167.4550,177.3500,163.9100,174.4800,167790256,TSLA
618 | 616,2023-03-14,177.3100,183.8000,177.1401,183.2600,143717897,TSLA
619 | 617,2023-03-15,180.8000,182.3400,176.0300,180.4500,145995583,TSLA
620 | 618,2023-03-16,180.3650,185.8100,178.8400,184.1300,121374453,TSLA
621 | 619,2023-03-17,184.5150,186.2199,177.3300,180.1300,133197140,TSLA
622 | 620,2023-03-20,178.0800,186.4400,176.3500,183.2500,129684359,TSLA
623 | 621,2023-03-06,198.5400,198.6000,192.3000,193.8100,128100106,TSLA
624 | 622,2023-02-17,199.9850,208.4400,197.5000,208.3100,213738549,TSLA
625 | 623,2023-02-01,173.8900,183.8050,169.9300,181.4100,213806323,TSLA
626 | 624,2023-02-15,211.7550,214.6600,206.1100,214.2400,182108581,TSLA
627 | 625,2023-03-22,199.3000,200.6600,190.9500,191.1500,150376373,TSLA
628 | 626,2023-01-13,116.5500,122.6300,115.6000,122.4000,180714119,TSLA
629 | 627,2023-01-17,125.6950,131.7000,125.0200,131.4900,186476985,TSLA
630 | 628,2023-01-18,136.5550,136.6800,127.0100,128.7800,195680318,TSLA
631 | 629,2023-01-19,127.2600,129.9900,124.3082,127.1700,170291880,TSLA
632 | 630,2023-01-20,128.6800,133.5100,127.3466,133.4200,138858136,TSLA
633 | 631,2023-01-23,135.8700,145.3793,134.2700,143.7500,203119211,TSLA
634 | 632,2023-01-24,143.0000,146.5000,141.1000,143.8900,158699056,TSLA
635 | 633,2023-01-25,141.9050,146.4100,138.0700,144.4300,192734347,TSLA
636 | 634,2023-01-26,159.9650,161.4200,154.7600,160.2700,234815090,TSLA
637 | 635,2023-02-16,210.7800,217.6500,201.8400,202.0400,229586538,TSLA
638 | 636,2023-01-27,162.4300,180.6800,161.1700,177.9000,306590613,TSLA
639 | 637,2023-01-31,164.5700,174.3000,162.7800,173.2200,196813541,TSLA
640 | 638,2023-02-02,187.3250,196.7501,182.6100,188.2700,217448287,TSLA
641 | 639,2023-02-03,183.9500,199.0000,183.6900,189.9800,232662023,TSLA
642 | 640,2023-02-06,193.0100,198.1700,189.9200,194.7600,186188131,TSLA
643 | 641,2023-02-07,196.4300,197.5000,189.5500,196.8100,186010325,TSLA
644 | 642,2023-02-08,196.1000,203.0000,194.3100,201.2900,180673644,TSLA
645 | 643,2023-02-09,207.7750,214.0000,204.7700,207.3200,215431442,TSLA
646 | 644,2023-02-10,202.2250,206.2000,192.8900,196.8900,204754129,TSLA
647 | 645,2023-02-13,194.4150,196.3000,187.6100,194.6400,172475452,TSLA
648 | 646,2023-02-14,191.9400,209.8200,189.4400,209.2500,216455708,TSLA
649 | 647,2023-01-30,178.0500,179.7700,166.5000,166.6600,230878807,TSLA
650 | 648,2023-03-23,195.2600,199.3100,188.6500,192.2200,144193876,TSLA
651 | 649,2023-04-27,152.6400,160.4800,152.3700,160.1900,127015177,TSLA
652 | 650,2023-03-27,194.4150,197.3900,189.9400,191.8100,120851587,TSLA
653 | 651,2023-05-05,163.9700,170.7899,163.5100,170.0600,107607259,TSLA
654 | 652,2023-05-08,173.7200,173.8000,169.1900,171.7900,112249449,TSLA
655 | 653,2023-05-09,168.9500,169.8200,166.5600,169.1500,88965043,TSLA
656 | 654,2023-05-10,172.5500,174.4300,166.6800,168.5400,119840693,TSLA
657 | 655,2023-05-11,168.7000,173.5700,166.7900,172.0800,103889930,TSLA
658 | 656,2023-05-12,176.0700,177.3800,167.2300,167.9800,157849625,TSLA
659 | 657,2023-05-15,167.6550,169.7600,164.5499,166.3500,105592510,TSLA
660 | 658,2023-05-16,165.6500,169.5184,164.3500,166.5200,98288792,TSLA
661 | 659,2023-05-17,168.4100,174.5000,167.1850,173.8600,125473558,TSLA
662 | 660,2023-05-18,174.2200,177.0600,172.4500,176.8900,109520332,TSLA
663 | 661,2023-05-19,177.1700,181.9500,176.3100,180.1400,136196668,TSLA
664 | 662,2023-05-22,180.7000,189.3200,180.1100,188.8700,132001430,TSLA
665 | 663,2023-05-23,186.2000,192.9600,185.2600,185.7700,156952130,TSLA
666 | 664,2023-05-24,182.2300,184.2200,178.2200,182.9000,137605054,TSLA
667 | 665,2023-05-25,186.5400,186.7800,180.5800,184.4700,96870719,TSLA
668 | 666,2023-05-26,184.6200,198.6000,184.5300,193.1700,162061496,TSLA
669 | 667,2023-05-30,200.1000,204.4800,197.5300,201.1600,128818746,TSLA
670 | 668,2023-05-31,199.7800,203.9500,195.1200,203.9300,149356274,TSLA
671 | 669,2023-06-01,202.5900,209.8000,199.3700,207.5200,148029931,TSLA
672 | 670,2023-06-02,210.1500,217.2500,209.7520,213.9700,164398372,TSLA
673 | 671,2023-01-11,122.0900,125.9500,120.5100,123.2200,183810771,TSLA
674 | 672,2023-05-04,162.7100,162.9500,159.6500,161.2000,95108492,TSLA
675 | 673,2023-05-03,160.0100,165.0000,159.9100,160.6100,119727972,TSLA
676 | 674,2023-05-02,161.8800,165.4900,158.9300,160.3100,128259744,TSLA
677 | 675,2023-05-01,163.1700,163.2800,158.8300,161.8300,109015048,TSLA
678 | 676,2023-03-28,192.0000,192.3500,185.4300,189.1900,98654635,TSLA
679 | 677,2023-03-29,193.1300,195.2900,189.4400,193.8800,123660026,TSLA
680 | 678,2023-03-30,195.5800,197.3300,194.4200,195.2800,110252238,TSLA
681 | 679,2023-03-31,197.5300,207.7900,197.2000,207.4600,170222118,TSLA
682 | 680,2023-04-03,199.9100,202.6897,192.2000,194.7700,169545900,TSLA
683 | 681,2023-04-04,197.3200,198.7446,190.3200,192.5800,126463845,TSLA
684 | 682,2023-04-05,190.5150,190.6800,183.7600,185.5200,133882493,TSLA
685 | 683,2023-04-06,183.0800,186.3900,179.7400,185.0600,123857932,TSLA
686 | 684,2023-04-10,179.9400,185.1000,176.1100,184.5100,142154637,TSLA
687 | 685,2023-04-11,186.6900,189.1900,185.6475,186.7900,115770892,TSLA
688 | 686,2023-03-24,191.6500,192.3600,187.1500,190.4100,116531584,TSLA
689 | 687,2023-04-12,190.7400,191.5846,180.3100,180.5400,150256278,TSLA
690 | 688,2023-04-14,183.9500,186.2800,182.0100,185.0000,96438664,TSLA
691 | 689,2023-04-17,186.3200,189.6900,182.6900,187.0400,116177121,TSLA
692 | 690,2023-04-18,187.1500,187.6900,183.5775,184.3100,92067016,TSLA
693 | 691,2023-04-19,179.1000,183.5000,177.6500,180.5900,125732687,TSLA
694 | 692,2023-04-20,166.1650,169.7000,160.5600,162.9900,210970819,TSLA
695 | 693,2023-04-21,164.8000,166.0000,161.3208,165.0800,123538954,TSLA
696 | 694,2023-04-24,164.6500,165.6500,158.6100,162.5500,140006559,TSLA
697 | 695,2023-04-25,159.8200,163.4700,158.7500,160.6700,121999312,TSLA
698 | 696,2023-04-26,160.2900,160.6700,153.1400,153.7500,152247096,TSLA
699 | 697,2023-04-28,160.9000,165.0000,157.3200,164.3100,122515812,TSLA
700 | 698,2023-04-13,182.9550,186.5000,180.9400,185.9000,112932985,TSLA
701 | 699,2023-01-10,121.0700,122.7600,114.9200,118.8500,167642485,TSLA
702 | 


--------------------------------------------------------------------------------