stock_add_symbol_data.csv, index=False

,datetime,open,high,low,close,volume,symbol
0,2026-01-30,255.17,261.89999,252.17999,259.48001,92352600,AAPL
1,2026-01-29,258.0,259.64999,254.41,258.28,67253000,AAPL
2,2026-01-28,257.64999,258.85999,254.50999,256.44,41288000,AAPL
3,2026-01-27,259.17001,261.95001,258.20999,258.26999,49648300,AAPL
4,2026-01-26,251.48,256.56,249.8,255.41,55969200,AAPL
5,2026-01-23,247.32001,249.41,244.67999,248.039993,41689000,AAPL
6,2026-01-22,249.2,251.0,248.14999,248.35001,39708300,AAPL
7,2026-01-21,248.7,251.56,245.17999,247.64999,54641700,AAPL
8,2026-01-20,252.73,254.78999,243.42,246.7,80267500,AAPL
9,2026-01-16,257.89999,258.89999,254.92999,255.53,72142800,AAPL
10,2026-01-15,260.64999,261.040009,257.049988,258.20999,39388600,AAPL
11,2026-01-14,259.48999,261.82001,256.70999,259.95999,40019400,AAPL
12,2026-01-13,258.72,261.81,258.39001,261.049988,45730800,AAPL
13,2026-01-12,259.16,261.29999,256.79999,260.25,45263800,AAPL
14,2026-01-09,259.079987,260.20999,256.22,259.37,39997000,AAPL
15,2026-01-08,257.019989,259.29001,255.7,259.040009,50419300,AAPL
16,2026-01-07,263.20001,263.67999,259.81,260.32999,48309800,AAPL
17,2026-01-06,267.0,267.54999,262.12,262.35999,52352100,AAPL
18,2026-01-05,270.64001,271.51001,266.14001,267.26001,45647200,AAPL
19,2026-01-02,272.26001,277.84,269.0,271.01001,37838100,AAPL
20,2025-12-31,273.059998,273.67999,271.75,271.85999,27293600,AAPL
21,2025-12-30,272.81,274.079987,272.28,273.079987,22139600,AAPL
22,2025-12-29,272.69,274.35999,272.35001,273.76001,23715200,AAPL
23,2025-12-26,274.16,275.37,272.85999,273.39999,21521800,AAPL
24,2025-12-24,272.34,275.42999,272.20001,273.81,17910600,AAPL
25,2025-12-23,270.84,272.5,269.56,272.35999,29642000,AAPL
26,2025-12-22,272.85999,273.88,270.51001,270.97,36571800,AAPL
27,2025-12-19,272.14999,274.60001,269.89999,273.67001,144632000,AAPL
28,2025-12-18,273.60999,273.63,266.95001,272.19,51630700,AAPL
29,2025-12-17,275.01001,276.16,271.64001,271.84,50138700,AAPL
30,2026-01-30,439.17001,439.60001,426.45001,430.29001,58470400,MSFT
31,2026-01-29,439.98999,442.5,421.019989,433.5,128855300,MSFT
32,2026-01-28,483.20999,483.73999,478.0,481.63,36875400,MSFT
33,2026-01-27,473.70001,482.87,473.16,480.57999,29213900,MSFT
34,2026-01-26,465.31,474.25,462.0,470.28,29291200,MSFT
35,2026-01-23,451.87,471.10001,450.53,465.95001,38000200,MSFT
36,2026-01-22,447.62,452.84,444.70001,451.14001,25349400,MSFT
37,2026-01-21,452.60001,452.69,438.67999,444.10999,37980500,MSFT
38,2026-01-20,451.22,456.79999,449.28,454.51999,26130000,MSFT
39,2026-01-16,457.82999,463.19,456.48001,459.85999,34246700,MSFT
40,2026-01-15,464.12,464.25,455.89999,456.66,23225800,MSFT
41,2026-01-14,466.45999,468.20001,457.17001,459.38,28184300,MSFT
42,2026-01-13,474.67999,475.78,465.95001,470.67001,28545800,MSFT
43,2026-01-12,476.67001,480.98999,475.67999,477.17999,23519900,MSFT
44,2026-01-09,474.059998,479.82001,472.20001,479.28,18491000,MSFT
45,2026-01-08,481.23999,482.66,475.85999,478.10999,18162600,MSFT
46,2026-01-07,479.76001,489.70001,477.95001,483.47,25564200,MSFT
47,2026-01-06,473.79999,478.73999,469.75,478.51001,23037700,MSFT
48,2026-01-05,474.059998,476.070007,469.5,472.85001,25250300,MSFT
49,2026-01-02,484.39001,484.66,470.16,472.94,25571600,MSFT
50,2025-12-31,487.84,488.14001,483.29999,483.62,15601600,MSFT
51,2025-12-30,485.92999,489.67999,485.5,487.48001,13944500,MSFT
52,2025-12-29,484.85999,488.35001,484.17999,487.10001,10893400,MSFT
53,2025-12-26,486.70999,488.12,485.95999,487.70999,8842200,MSFT
54,2025-12-24,485.67999,489.16,484.82999,488.019989,5855900,MSFT
55,2025-12-23,484.98001,487.82999,484.73999,486.85001,14683600,MSFT
56,2025-12-22,486.12,488.73001,482.69,484.92001,16963000,MSFT
57,2025-12-19,487.35999,487.85001,482.48999,485.92001,70836100,MSFT
58,2025-12-18,478.19,489.60001,477.89001,483.98001,28573500,MSFT
59,2025-12-17,476.91,480.0,475.0,476.12,24527200,MSFT
60,2026-01-30,340.0,340.0,332.29001,338.0,30980500,GOOGL
61,2026-01-29,340.29999,342.29001,326.54001,338.25,39785600,GOOGL
62,2026-01-28,336.059998,337.54001,331.94,336.01001,27434400,GOOGL
63,2026-01-27,335.37,337.91,333.48001,334.54999,21636200,GOOGL
64,2026-01-26,327.81,335.84,327.0,333.26001,26042100,GOOGL
65,2026-01-23,332.48999,333.69,327.45001,327.92999,27280000,GOOGL
66,2026-01-22,334.45001,335.14999,328.75,330.54001,26253600,GOOGL
67,2026-01-21,320.92001,332.48001,319.35001,328.38,35386600,GOOGL
68,2026-01-20,320.87,327.73001,320.42999,322.0,35361000,GOOGL
69,2026-01-16,334.41,334.64999,327.70001,330.0,40341600,GOOGL
70,2026-01-15,337.64999,337.69,330.73999,332.78,28442400,GOOGL
71,2026-01-14,335.059998,336.51999,330.48001,335.84,28525600,GOOGL
72,2026-01-13,334.95001,340.48999,333.62,335.97,33517600,GOOGL
73,2026-01-12,325.79999,334.040009,325.0,331.85999,33923900,GOOGL
74,2026-01-09,327.089996,330.82999,325.79999,328.57001,26214200,GOOGL
75,2026-01-08,328.97,330.32001,321.5,325.44,31896100,GOOGL
76,2026-01-07,314.35999,326.14999,314.19,321.98001,35104400,GOOGL
77,2026-01-06,316.39999,320.94,311.78,314.34,31212100,GOOGL
78,2026-01-05,317.66,319.019989,314.63,316.54001,30195600,GOOGL
79,2026-01-02,316.89999,322.5,310.32999,315.14999,32009400,GOOGL
80,2025-12-31,312.85001,314.57999,311.44,313.0,16377700,GOOGL
81,2025-12-30,312.5,316.95001,312.45999,313.85001,17380900,GOOGL
82,2025-12-29,311.37,314.019989,310.62,313.56,19621800,GOOGL
83,2025-12-26,314.48001,315.089996,312.28,313.51001,10899000,GOOGL
84,2025-12-24,314.76999,315.079987,311.92001,314.089996,10097400,GOOGL
85,2025-12-23,309.63,314.94,309.32001,314.35001,25478700,GOOGL
86,2025-12-22,309.88,310.13,305.29999,309.78,26429900,GOOGL
87,2025-12-19,301.73001,307.25,300.97,307.16,59943200,GOOGL
88,2025-12-18,301.72,303.95999,299.23001,302.45999,33518000,GOOGL
89,2025-12-17,308.01001,308.089996,296.12,296.72,43930400,GOOGL
90,2026-01-30,191.21001,194.49001,189.47,191.13,178936900,NVDA
91,2026-01-29,191.34,193.48,186.059998,192.50999,171764400,NVDA
92,2026-01-28,191.27,192.35001,189.84,191.52,148552700,NVDA
93,2026-01-27,187.24001,190.0,185.7,188.52,143711600,NVDA
94,2026-01-26,187.16,189.12,185.99001,186.47,124799600,NVDA
95,2026-01-23,187.5,189.60001,186.82001,187.67,142748100,NVDA
96,2026-01-22,184.75,186.17,183.92999,184.84,139636600,NVDA
97,2026-01-21,179.050003,185.38,178.39999,183.32001,200381000,NVDA
98,2026-01-20,181.89999,182.38,177.61,178.070007,223345300,NVDA
99,2026-01-16,189.080002,190.44,186.080002,186.23,187967200,NVDA
100,2026-01-15,186.5,189.7,186.33,187.050003,206188600,NVDA
101,2026-01-14,184.32001,184.46001,180.8,183.14,159586100,NVDA
102,2026-01-13,185.0,188.11,183.39999,185.81,160128900,NVDA
103,2026-01-12,183.22,187.12,183.020004,184.94,137968500,NVDA
104,2026-01-09,185.080002,186.34,183.67,184.86,131327500,NVDA
105,2026-01-08,189.11,189.55,183.71001,185.039993,172457000,NVDA
106,2026-01-07,188.57001,191.37,186.56,189.11,153543200,NVDA
107,2026-01-06,190.52,192.17,186.82001,187.24001,176862600,NVDA
108,2026-01-05,191.75999,193.63,186.14999,188.12,183529700,NVDA
109,2026-01-02,189.84,192.92999,188.25999,188.85001,148240500,NVDA
110,2025-12-31,189.57001,190.56,186.49001,186.5,120100500,NVDA
111,2025-12-30,188.24001,188.99001,186.92999,187.53999,97687300,NVDA
112,2025-12-29,187.71001,188.75999,185.91,188.22,120006100,NVDA
113,2025-12-26,189.92,192.69,188.0,190.53,139740300,NVDA
114,2025-12-24,187.94,188.91,186.59,188.61,65528500,NVDA
115,2025-12-23,182.97,189.33,182.89999,189.21001,174873600,NVDA
116,2025-12-22,183.92,184.16,182.35001,183.69,129064400,NVDA
117,2025-12-19,176.67,181.45,176.34,180.99001,324925900,NVDA
118,2025-12-18,174.53,176.14999,171.82001,174.14,176096000,NVDA
119,2025-12-17,176.10001,176.13,170.31,170.94,222775500,NVDA
120,2026-01-30,83.099998,84.059998,82.78,83.49,45687200,NFLX
121,2026-01-29,84.31,84.38,82.35,83.16,42278100,NFLX
122,2026-01-28,85.63,86.47,84.3,84.64,37762600,NFLX
123,2026-01-27,85.28,85.6,83.88,85.58,37790800,NFLX
124,2026-01-26,86.92,86.94,85.35,85.7,40941900,NFLX
125,2026-01-23,83.43,86.3,83.28,86.12,64520400,NFLX
126,2026-01-22,85.019997,85.099998,82.98,83.54,69113300,NFLX
127,2026-01-21,82.52,86.0,81.93,85.36,127940700,NFLX
128,2026-01-20,88.97,89.9,87.019997,87.26,109729700,NFLX
129,2026-01-16,88.34,88.51,87.78,88.0,48130500,NFLX
130,2026-01-15,89.019997,89.89,87.82,88.050003,36945100,NFLX
131,2026-01-14,91.24,91.58,87.95,88.55,49737700,NFLX
132,2026-01-13,89.44,91.15,89.07,90.32,45221100,NFLX
133,2026-01-12,89.69,90.34,89.33,89.41,36290600,NFLX
134,2026-01-09,90.029999,90.050003,88.32,89.46,55579500,NFLX
135,2026-01-08,90.45,91.25,89.58,90.53,40068700,NFLX
136,2026-01-07,91.56,92.42,90.059998,90.73,36525700,NFLX
137,2026-01-06,91.54,91.64,89.74,90.65,43331000,NFLX
138,2026-01-05,90.92,92.63,90.84,91.46,39183300,NFLX
139,2026-01-02,94.13,94.13,90.81,90.99,41155400,NFLX
140,2025-12-31,93.6,94.31,93.2,93.76,23495200,NFLX
141,2025-12-30,93.52,93.99,93.34,93.78,23422000,NFLX
142,2025-12-29,93.99,94.97,93.63,94.15,24493700,NFLX
143,2025-12-26,93.48,94.69,93.27,94.47,22068300,NFLX
144,2025-12-24,93.11,93.68,92.67,93.64,12427900,NFLX
145,2025-12-23,93.4,93.81,91.33,93.5,25896200,NFLX
146,2025-12-22,94.71,94.71,92.91,93.23,39484800,NFLX
147,2025-12-19,93.57,95.54,93.45,94.39,78990200,NFLX
148,2025-12-18,95.019997,95.81,93.59,94.0,37244700,NFLX
149,2025-12-17,95.98,97.33,94.46,94.79,50472800,NFLX
150,2026-01-30,727.5,732.16998,713.59003,716.5,23702600,META
151,2026-01-29,737.42999,744.0,712.54999,738.31,59852900,META
152,2026-01-28,674.5,677.67999,666.099976,668.72998,25709600,META
153,2026-01-27,674.59003,676.82001,664.65997,672.96997,13297400,META
154,2026-01-26,665.13,675.28003,661.28998,672.35999,16327400,META
155,2026-01-23,644.77002,666.48999,644.45001,658.76001,22797700,META
156,2026-01-22,629.34998,660.57001,626.54999,647.63,21394700,META
157,2026-01-21,606.73999,618.27002,600.080017,612.96002,14494700,META
158,2026-01-20,607.88,611.40002,600.0,604.12,15169600,META
159,2026-01-16,624.17999,629.080017,620.080017,620.25,17012500,META
160,2026-01-15,618.47998,624.16998,614.22998,620.79999,13076100,META
161,2026-01-14,626.5,628.45001,614.82001,615.52002,15527900,META
162,2026-01-13,642.27002,642.27002,624.099976,631.090027,18030400,META
163,2026-01-12,652.53003,653.96997,641.22998,641.96997,14797200,META
164,2026-01-09,645.44,654.95001,642.84998,653.059998,11634900,META
165,2026-01-08,645.88,647.099976,635.71997,646.059998,11921700,META
166,2026-01-07,655.64001,659.15002,644.81,648.69,12846300,META
167,2026-01-06,659.57001,665.52002,651.90002,660.62,11074400,META
168,2026-01-05,651.01001,664.53998,647.75,658.78998,12213700,META
169,2026-01-02,662.72998,664.39001,643.5,650.40997,13726500,META
170,2025-12-31,664.75,665.0,659.44,660.090027,7940400,META
171,2025-12-30,658.69,672.21997,657.84003,665.95001,9187500,META
172,2025-12-29,658.01001,660.25,654.39001,658.69,8506500,META
173,2025-12-26,668.059998,668.95001,661.32001,663.28998,7133800,META
174,2025-12-24,662.53003,668.17999,662.20001,667.54999,5627500,META
175,2025-12-23,660.049988,666.0,658.25,664.94,8486800,META
176,2025-12-22,661.65002,673.58002,656.65002,661.5,15659400,META
177,2025-12-19,666.41998,671.0,658.17999,658.77002,49977100,META
178,2025-12-18,657.030029,670.56,656.46002,664.45001,20260300,META
179,2025-12-17,655.60999,661.22998,649.20001,649.5,15598500,META
180,2026-01-30,305.25,307.92999,302.56,305.89001,11951400,JPM
181,2026-01-29,302.39999,306.82999,302.22,306.42001,11580000,JPM
182,2026-01-28,300.26999,301.92001,298.049988,300.76999,9556700,JPM
183,2026-01-27,301.32999,301.97,298.14999,300.31,11527400,JPM
184,2026-01-26,297.81,301.78,297.45001,301.040009,11752700,JPM
185,2026-01-23,302.0,302.37,296.51001,297.72,11107900,JPM
186,2026-01-22,304.85999,308.20001,302.89999,303.63,10535800,JPM
187,2026-01-21,303.42999,305.39999,301.14999,302.040009,10270100,JPM
188,2026-01-20,306.20999,311.14999,301.85999,302.73999,12900600,JPM
189,2026-01-16,310.35001,317.20999,310.0,312.47,14652500,JPM
190,2026-01-15,308.47,312.94,307.75,309.26001,14751400,JPM
191,2026-01-14,308.20001,311.76001,306.12,307.87,25951500,JPM
192,2026-01-13,324.29999,326.85999,310.57001,310.89999,19371200,JPM
193,2026-01-12,321.88,326.019989,321.23001,324.48999,12805100,JPM
194,2026-01-09,329.34,331.89999,328.17001,329.19,6738100,JPM
195,2026-01-08,326.39001,331.39999,325.64999,329.79001,11737100,JPM
196,2026-01-07,331.14001,332.14999,324.60001,326.98999,9815200,JPM
197,2026-01-06,332.62,335.87,330.64999,334.60999,7660800,JPM
198,2026-01-05,325.5,337.25,325.19,334.040009,10752600,JPM
199,2026-01-02,322.5,325.73001,320.73999,325.48001,8054000,JPM
200,2025-12-31,324.34,324.88,322.040009,322.22,5048500,JPM
201,2025-12-30,324.81,324.94,322.48999,323.42001,7904300,JPM
202,2025-12-29,327.0,327.76999,323.53,323.75,8635300,JPM
203,2025-12-26,329.10999,330.85999,326.54001,327.91,4158300,JPM
204,2025-12-24,326.23999,329.98999,325.5,329.17001,4289300,JPM
205,2025-12-23,323.60999,327.78,323.089996,325.92999,6668300,JPM
206,2025-12-22,317.51001,323.23001,317.51001,323.089996,8354600,JPM
207,2025-12-19,313.79001,318.56,313.19,317.20999,24494400,JPM
208,2025-12-18,316.0,317.70001,312.22,313.0,11444900,JPM
209,2025-12-17,318.42999,319.37,314.66,314.98001,8718700,JPM
210,2026-01-30,255.17,261.89999,252.17999,259.48001,92352600,AAPL
211,2026-01-29,258.0,259.64999,254.41,258.28,67253000,AAPL
212,2026-01-28,257.64999,258.85999,254.50999,256.44,41288000,AAPL
213,2026-01-27,259.17001,261.95001,258.20999,258.26999,49648300,AAPL
214,2026-01-26,251.48,256.56,249.8,255.41,55969200,AAPL
215,2026-01-23,247.32001,249.41,244.67999,248.039993,41689000,AAPL
216,2026-01-22,249.2,251.0,248.14999,248.35001,39708300,AAPL
217,2026-01-21,248.7,251.56,245.17999,247.64999,54641700,AAPL
218,2026-01-20,252.73,254.78999,243.42,246.7,80267500,AAPL
219,2026-01-16,257.89999,258.89999,254.92999,255.53,72142800,AAPL
220,2026-01-15,260.64999,261.040009,257.049988,258.20999,39388600,AAPL
221,2026-01-14,259.48999,261.82001,256.70999,259.95999,40019400,AAPL
222,2026-01-13,258.72,261.81,258.39001,261.049988,45730800,AAPL
223,2026-01-12,259.16,261.29999,256.79999,260.25,45263800,AAPL
224,2026-01-09,259.079987,260.20999,256.22,259.37,39997000,AAPL
225,2026-01-08,257.019989,259.29001,255.7,259.040009,50419300,AAPL
226,2026-01-07,263.20001,263.67999,259.81,260.32999,48309800,AAPL
227,2026-01-06,267.0,267.54999,262.12,262.35999,52352100,AAPL
228,2026-01-05,270.64001,271.51001,266.14001,267.26001,45647200,AAPL
229,2026-01-02,272.26001,277.84,269.0,271.01001,37838100,AAPL
230,2026-01-30,439.17001,439.60001,426.45001,430.29001,58470400,MSFT
231,2026-01-29,439.98999,442.5,421.019989,433.5,128855300,MSFT
232,2026-01-28,483.20999,483.73999,478.0,481.63,36875400,MSFT
233,2026-01-27,473.70001,482.87,473.16,480.57999,29213900,MSFT
234,2026-01-26,465.31,474.25,462.0,470.28,29291200,MSFT
235,2026-01-23,451.87,471.10001,450.53,465.95001,38000200,MSFT
236,2026-01-22,447.62,452.84,444.70001,451.14001,25349400,MSFT
237,2026-01-21,452.60001,452.69,438.67999,444.10999,37980500,MSFT
238,2026-01-20,451.22,456.79999,449.28,454.51999,26130000,MSFT
239,2026-01-16,457.82999,463.19,456.48001,459.85999,34246700,MSFT
240,2026-01-15,464.12,464.25,455.89999,456.66,23225800,MSFT
241,2026-01-14,466.45999,468.20001,457.17001,459.38,28184300,MSFT
242,2026-01-13,474.67999,475.78,465.95001,470.67001,28545800,MSFT
243,2026-01-12,476.67001,480.98999,475.67999,477.17999,23519900,MSFT
244,2026-01-09,474.059998,479.82001,472.20001,479.28,18491000,MSFT
245,2026-01-08,481.23999,482.66,475.85999,478.10999,18162600,MSFT
246,2026-01-07,479.76001,489.70001,477.95001,483.47,25564200,MSFT
247,2026-01-06,473.79999,478.73999,469.75,478.51001,23037700,MSFT
248,2026-01-05,474.059998,476.070007,469.5,472.85001,25250300,MSFT
249,2026-01-02,484.39001,484.66,470.16,472.94,25571600,MSFT
250,2026-01-30,340.0,340.0,332.29001,338.0,30980500,GOOGL
251,2026-01-29,340.29999,342.29001,326.54001,338.25,39785600,GOOGL
252,2026-01-28,336.059998,337.54001,331.94,336.01001,27434400,GOOGL
253,2026-01-27,335.37,337.91,333.48001,334.54999,21636200,GOOGL
254,2026-01-26,327.81,335.84,327.0,333.26001,26042100,GOOGL
255,2026-01-23,332.48999,333.69,327.45001,327.92999,27280000,GOOGL
256,2026-01-22,334.45001,335.14999,328.75,330.54001,26253600,GOOGL
257,2026-01-21,320.92001,332.48001,319.35001,328.38,35386600,GOOGL
258,2026-01-20,320.87,327.73001,320.42999,322.0,35361000,GOOGL
259,2026-01-16,334.41,334.64999,327.70001,330.0,40341600,GOOGL
260,2026-01-15,337.64999,337.69,330.73999,332.78,28442400,GOOGL
261,2026-01-14,335.059998,336.51999,330.48001,335.84,28525600,GOOGL
262,2026-01-13,334.95001,340.48999,333.62,335.97,33517600,GOOGL
263,2026-01-12,325.79999,334.040009,325.0,331.85999,33923900,GOOGL
264,2026-01-09,327.089996,330.82999,325.79999,328.57001,26214200,GOOGL
265,2026-01-08,328.97,330.32001,321.5,325.44,31896100,GOOGL
266,2026-01-07,314.35999,326.14999,314.19,321.98001,35104400,GOOGL
267,2026-01-06,316.39999,320.94,311.78,314.34,31212100,GOOGL
268,2026-01-05,317.66,319.019989,314.63,316.54001,30195600,GOOGL
269,2026-01-02,316.89999,322.5,310.32999,315.14999,32009400,GOOGL
270,2026-01-30,191.21001,194.49001,189.47,191.13,178936900,NVDA
271,2026-01-29,191.34,193.48,186.059998,192.50999,171764400,NVDA
272,2026-01-28,191.27,192.35001,189.84,191.52,148552700,NVDA
273,2026-01-27,187.24001,190.0,185.7,188.52,143711600,NVDA
274,2026-01-26,187.16,189.12,185.99001,186.47,124799600,NVDA
275,2026-01-23,187.5,189.60001,186.82001,187.67,142748100,NVDA
276,2026-01-22,184.75,186.17,183.92999,184.84,139636600,NVDA
277,2026-01-21,179.050003,185.38,178.39999,183.32001,200381000,NVDA
278,2026-01-20,181.89999,182.38,177.61,178.070007,223345300,NVDA
279,2026-01-16,189.080002,190.44,186.080002,186.23,187967200,NVDA
280,2026-01-15,186.5,189.7,186.33,187.050003,206188600,NVDA
281,2026-01-14,184.32001,184.46001,180.8,183.14,159586100,NVDA
282,2026-01-13,185.0,188.11,183.39999,185.81,160128900,NVDA
283,2026-01-12,183.22,187.12,183.020004,184.94,137968500,NVDA
284,2026-01-09,185.080002,186.34,183.67,184.86,131327500,NVDA
285,2026-01-08,189.11,189.55,183.71001,185.039993,172457000,NVDA
286,2026-01-07,188.57001,191.37,186.56,189.11,153543200,NVDA
287,2026-01-06,190.52,192.17,186.82001,187.24001,176862600,NVDA
288,2026-01-05,191.75999,193.63,186.14999,188.12,183529700,NVDA
289,2026-01-02,189.84,192.92999,188.25999,188.85001,148240500,NVDA
290,2026-01-30,83.099998,84.059998,82.78,83.49,45687200,NFLX
291,2026-01-29,84.31,84.38,82.35,83.16,42278100,NFLX
292,2026-01-28,85.63,86.47,84.3,84.64,37762600,NFLX
293,2026-01-27,85.28,85.6,83.88,85.58,37790800,NFLX
294,2026-01-26,86.92,86.94,85.35,85.7,40941900,NFLX
295,2026-01-23,83.43,86.3,83.28,86.12,64520400,NFLX
296,2026-01-22,85.019997,85.099998,82.98,83.54,69113300,NFLX
297,2026-01-21,82.52,86.0,81.93,85.36,127940700,NFLX
298,2026-01-20,88.97,89.9,87.019997,87.26,109729700,NFLX
299,2026-01-16,88.34,88.51,87.78,88.0,48130500,NFLX
300,2026-01-15,89.019997,89.89,87.82,88.050003,36945100,NFLX
301,2026-01-14,91.24,91.58,87.95,88.55,49737700,NFLX
302,2026-01-13,89.44,91.15,89.07,90.32,45221100,NFLX
303,2026-01-12,89.69,90.34,89.33,89.41,36290600,NFLX
304,2026-01-09,90.029999,90.050003,88.32,89.46,55579500,NFLX
305,2026-01-08,90.45,91.25,89.58,90.53,40068700,NFLX
306,2026-01-07,91.56,92.42,90.059998,90.73,36525700,NFLX
307,2026-01-06,91.54,91.64,89.74,90.65,43331000,NFLX
308,2026-01-05,90.92,92.63,90.84,91.46,39183300,NFLX
309,2026-01-02,94.13,94.13,90.81,90.99,41155400,NFLX
310,2026-01-30,727.5,732.16998,713.59003,716.5,23702600,META
311,2026-01-29,737.42999,744.0,712.54999,738.31,59852900,META
312,2026-01-28,674.5,677.67999,666.099976,668.72998,25709600,META
313,2026-01-27,674.59003,676.82001,664.65997,672.96997,13297400,META
314,2026-01-26,665.13,675.28003,661.28998,672.35999,16327400,META
315,2026-01-23,644.77002,666.48999,644.45001,658.76001,22797700,META
316,2026-01-22,629.34998,660.57001,626.54999,647.63,21394700,META
317,2026-01-21,606.73999,618.27002,600.080017,612.96002,14494700,META
318,2026-01-20,607.88,611.40002,600.0,604.12,15169600,META
319,2026-01-16,624.17999,629.080017,620.080017,620.25,17012500,META
320,2026-01-15,618.47998,624.16998,614.22998,620.79999,13076100,META
321,2026-01-14,626.5,628.45001,614.82001,615.52002,15527900,META
322,2026-01-13,642.27002,642.27002,624.099976,631.090027,18030400,META
323,2026-01-12,652.53003,653.96997,641.22998,641.96997,14797200,META
324,2026-01-09,645.44,654.95001,642.84998,653.059998,11634900,META
325,2026-01-08,645.88,647.099976,635.71997,646.059998,11921700,META
326,2026-01-07,655.64001,659.15002,644.81,648.69,12846300,META
327,2026-01-06,659.57001,665.52002,651.90002,660.62,11074400,META
328,2026-01-05,651.01001,664.53998,647.75,658.78998,12213700,META
329,2026-01-02,662.72998,664.39001,643.5,650.40997,13726500,META
330,2026-01-30,305.25,307.92999,302.56,305.89001,11951400,JPM
331,2026-01-29,302.39999,306.82999,302.22,306.42001,11580000,JPM
332,2026-01-28,300.26999,301.92001,298.049988,300.76999,9556700,JPM
333,2026-01-27,301.32999,301.97,298.14999,300.31,11527400,JPM
334,2026-01-26,297.81,301.78,297.45001,301.040009,11752700,JPM
335,2026-01-23,302.0,302.37,296.51001,297.72,11107900,JPM
336,2026-01-22,304.85999,308.20001,302.89999,303.63,10535800,JPM
337,2026-01-21,303.42999,305.39999,301.14999,302.040009,10270100,JPM
338,2026-01-20,306.20999,311.14999,301.85999,302.73999,12900600,JPM
339,2026-01-16,310.35001,317.20999,310.0,312.47,14652500,JPM
340,2026-01-15,308.47,312.94,307.75,309.26001,14751400,JPM
341,2026-01-14,308.20001,311.76001,306.12,307.87,25951500,JPM
342,2026-01-13,324.29999,326.85999,310.57001,310.89999,19371200,JPM
343,2026-01-12,321.88,326.019989,321.23001,324.48999,12805100,JPM
344,2026-01-09,329.34,331.89999,328.17001,329.19,6738100,JPM
345,2026-01-08,326.39001,331.39999,325.64999,329.79001,11737100,JPM
346,2026-01-07,331.14001,332.14999,324.60001,326.98999,9815200,JPM
347,2026-01-06,332.62,335.87,330.64999,334.60999,7660800,JPM
348,2026-01-05,325.5,337.25,325.19,334.040009,10752600,JPM
349,2026-01-02,322.5,325.73001,320.73999,325.48001,8054000,JPM