FinTech_app/charts/static/AAPL.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2022-01-03	177.830002	182.880005	177.710007	182.009995	180.959747	104487900
3	2022-01-04	182.630005	182.940002	179.119995	179.699997	178.663071	99310400
4	2022-01-05	179.610001	180.169998	174.639999	174.919998	173.910660	94537600
5	2022-01-06	172.699997	175.300003	171.639999	172.000000	171.007507	96904000
6	2022-01-07	172.889999	174.139999	171.029999	172.169998	171.176529	86709100
7	2022-01-10	169.080002	172.500000	168.169998	172.190002	171.196426	106765600
8	2022-01-11	172.320007	175.179993	170.820007	175.080002	174.069733	76138300
9	2022-01-12	176.119995	177.179993	174.820007	175.529999	174.517151	74805200
10	2022-01-13	175.779999	176.619995	171.789993	172.190002	171.196426	84505800
11	2022-01-14	171.339996	173.779999	171.089996	173.070007	172.071335	80440800
12	2022-01-18	171.509995	172.539993	169.410004	169.800003	168.820206	90956700
13	2022-01-19	170.000000	171.080002	165.940002	166.229996	165.270798	94815000
14	2022-01-20	166.979996	169.679993	164.179993	164.509995	163.560730	91420500
15	2022-01-21	164.419998	166.330002	162.300003	162.410004	161.472855	122848900
16	2022-01-24	160.020004	162.300003	154.699997	161.619995	160.687393	162294600
17	2022-01-25	158.979996	162.759995	157.020004	159.779999	158.858017	115798400
18	2022-01-26	163.500000	164.389999	157.820007	159.690002	158.768539	108275300
19	2022-01-27	162.449997	163.839996	158.279999	159.220001	158.301254	121954600
20	2022-01-28	165.710007	170.350006	162.800003	170.330002	169.347153	179935700
21	2022-01-31	170.160004	175.000000	169.509995	174.779999	173.771469	115541600
22	2022-02-01	174.009995	174.839996	172.309998	174.610001	173.602448	86213900
23	2022-02-02	174.750000	175.880005	173.330002	175.839996	174.825348	84914300
24	2022-02-03	174.479996	176.240005	172.119995	172.899994	171.902313	89418100
25	2022-02-04	171.679993	174.100006	170.679993	172.389999	171.613632	82465400
26	2022-02-07	172.860001	173.949997	170.949997	171.660004	170.886917	77251200
27	2022-02-08	171.729996	175.350006	171.429993	174.830002	174.042633	74829200
28	2022-02-09	176.050003	176.649994	174.899994	176.279999	175.486099	71285000
29	2022-02-10	174.139999	175.479996	171.550003	172.119995	171.344833	90865900
30	2022-02-11	172.330002	173.080002	168.039993	168.639999	167.880524	98670700
31	2022-02-14	167.369995	169.580002	166.559998	168.880005	168.119446	86185500
32	2022-02-15	170.970001	172.949997	170.250000	172.789993	172.011810	62527400
33	2022-02-16	171.850006	173.339996	170.050003	172.550003	171.772903	61177400
34	2022-02-17	171.029999	171.910004	168.470001	168.880005	168.119446	69589300
35	2022-02-18	169.820007	170.539993	166.190002	167.300003	166.546555	82772700
36	2022-02-22	164.979996	166.690002	162.149994	164.320007	163.579987	91162800
37	2022-02-23	165.539993	166.149994	159.750000	160.070007	159.349121	90009200
38	2022-02-24	152.580002	162.850006	152.000000	162.740005	162.007080	141147500
39	2022-02-25	163.839996	165.119995	160.869995	164.850006	164.107590	91974200
40	2022-02-28	163.059998	165.419998	162.429993	165.119995	164.376358	95056600
41	2022-03-01	164.699997	166.600006	161.970001	163.199997	162.465012	83474400
42	2022-03-02	164.389999	167.360001	162.949997	166.559998	165.809875	79724800
43	2022-03-03	168.470001	168.910004	165.550003	166.229996	165.481369	76678400
44	2022-03-04	164.490005	165.550003	162.100006	163.169998	162.435135	83737200
45	2022-03-07	163.360001	165.020004	159.039993	159.300003	158.582581	96418800
46	2022-03-08	158.820007	162.880005	155.800003	157.440002	156.730942	131148300
47	2022-03-09	161.479996	163.410004	159.410004	162.949997	162.216125	91454900
48	2022-03-10	160.199997	160.389999	155.979996	158.520004	157.806091	105342000
49	2022-03-11	158.929993	159.279999	154.500000	154.729996	154.033142	96970100
50	2022-03-14	151.449997	154.119995	150.100006	150.619995	149.941650	108732100
51	2022-03-15	150.899994	155.570007	150.380005	155.089996	154.391541	92964300
52	2022-03-16	157.050003	160.000000	154.460007	159.589996	158.871262	102300200
53	2022-03-17	158.610001	161.000000	157.630005	160.619995	159.896637	75615400
54	2022-03-18	160.509995	164.479996	159.759995	163.979996	163.241501	123511700
55	2022-03-21	163.509995	166.350006	163.009995	165.380005	164.635193	95811400
56	2022-03-22	165.509995	169.419998	164.910004	168.820007	168.059723	81532000
57	2022-03-23	167.990005	172.639999	167.649994	170.210007	169.443436	98062700
58	2022-03-24	171.059998	174.139999	170.210007	174.070007	173.286057	90131400
59	2022-03-25	173.880005	175.279999	172.750000	174.720001	173.933136	80546200
60	2022-03-28	172.169998	175.729996	172.000000	175.600006	174.809174	90371900
61	2022-03-29	176.690002	179.009995	176.339996	178.960007	178.154053	100589400
62	2022-03-30	178.550003	179.610001	176.699997	177.770004	176.969406	92633200
63	2022-03-31	177.839996	178.029999	174.399994	174.610001	173.823639	103049300
64	2022-04-01	174.029999	174.880005	171.940002	174.309998	173.524963	78751300
65	2022-04-04	174.570007	178.490005	174.440002	178.440002	177.636383	76468400
66	2022-04-05	177.500000	178.300003	174.419998	175.059998	174.271591	73401800
67	2022-04-06	172.360001	173.630005	170.130005	171.830002	171.056137	89058800
68	2022-04-07	171.160004	173.360001	169.850006	172.139999	171.364746	77594700
69	2022-04-08	171.779999	171.779999	169.199997	170.089996	169.323975	76575500
70	2022-04-11	168.710007	169.029999	165.500000	165.750000	165.003525	72246700
71	2022-04-12	168.020004	169.869995	166.639999	167.660004	166.904938	79265200
72	2022-04-13	167.389999	171.039993	166.770004	170.399994	169.632584	70618900
73	2022-04-14	170.619995	171.270004	165.039993	165.289993	164.545593	75329400
74	2022-04-18	163.919998	166.600006	163.570007	165.070007	164.326599	69023900
75	2022-04-19	165.020004	167.820007	163.910004	167.399994	166.646088	67723800
76	2022-04-20	168.759995	168.880005	166.100006	167.229996	166.476868	67929800
77	2022-04-21	168.910004	171.529999	165.910004	166.419998	165.670517	87227800
78	2022-04-22	166.460007	167.869995	161.500000	161.789993	161.061356	84882400
79	2022-04-25	161.119995	163.169998	158.460007	162.880005	162.146469	96046400
80	2022-04-26	162.250000	162.339996	156.720001	156.800003	156.093857	95623200
81	2022-04-27	155.910004	159.789993	155.380005	156.570007	155.864883	88063200
82	2022-04-28	159.250000	164.520004	158.929993	163.639999	162.903030	130216800
83	2022-04-29	161.839996	166.199997	157.250000	157.649994	156.939987	131747600
84	2022-05-02	156.710007	158.229996	153.270004	157.960007	157.248627	123055300
85	2022-05-03	158.149994	160.710007	156.320007	159.479996	158.761765	88966500
86	2022-05-04	159.669998	166.479996	159.259995	166.020004	165.272324	108256500
87	2022-05-05	163.850006	164.080002	154.949997	156.770004	156.063980	130525300
88	2022-05-06	156.009995	159.440002	154.179993	157.279999	156.801727	116124600
89	2022-05-09	154.929993	155.830002	151.490005	152.059998	151.597595	131577900
90	2022-05-10	155.520004	156.740005	152.929993	154.509995	154.040131	115366700
91	2022-05-11	153.500000	155.449997	145.809998	146.500000	146.054504	142689800
92	2022-05-12	142.770004	146.199997	138.800003	142.559998	142.126480	182602000
93	2022-05-13	144.589996	148.100006	143.110001	147.110001	146.662643	113990900
94	2022-05-16	145.550003	147.520004	144.179993	145.539993	145.097412	86643800
95	2022-05-17	148.860001	149.770004	146.679993	149.240005	148.786179	78336300
96	2022-05-18	146.850006	147.360001	139.899994	140.820007	140.391785	109742900
97	2022-05-19	139.880005	141.660004	136.600006	137.350006	136.932343	136095600
98	2022-05-20	139.089996	140.699997	132.610001	137.589996	137.171600	137426100
99	2022-05-23	137.789993	143.259995	137.649994	143.110001	142.674820	117726300
100	2022-05-24	140.809998	141.970001	137.330002	140.360001	139.933182	104132700
101	2022-05-25	138.429993	141.789993	138.339996	140.520004	140.092697	92482700
102	2022-05-26	137.389999	144.339996	137.139999	143.779999	143.342773	90601500
103	2022-05-27	145.389999	149.679993	145.259995	149.639999	149.184952	90978500
104	2022-05-31	149.070007	150.660004	146.839996	148.839996	148.387390	103718400
105	2022-06-01	149.899994	151.740005	147.679993	148.710007	148.257797	74286600
106	2022-06-02	147.830002	151.270004	146.860001	151.210007	150.750183	72348100
107	2022-06-03	146.899994	147.970001	144.460007	145.380005	144.937912	88570300
108	2022-06-06	147.029999	148.570007	144.899994	146.139999	145.695602	71598400
109	2022-06-07	144.350006	149.000000	144.100006	148.710007	148.257797	67808200
110	2022-06-08	148.580002	149.869995	147.460007	147.960007	147.510071	53950200
111	2022-06-09	147.080002	147.949997	142.529999	142.639999	142.206253	69473000
112	2022-06-10	140.279999	140.759995	137.059998	137.130005	136.713013	91437900
113	2022-06-13	132.869995	135.199997	131.440002	131.880005	131.478958	122207100
114	2022-06-14	133.130005	133.889999	131.479996	132.759995	132.356277	84784300
115	2022-06-15	134.289993	137.339996	132.160004	135.429993	135.018158	91533000
116	2022-06-16	132.080002	132.389999	129.039993	130.059998	129.664490	108123900
117	2022-06-17	130.070007	133.080002	129.809998	131.559998	131.159927	134520300
118	2022-06-21	133.419998	137.059998	133.320007	135.869995	135.456818	81000500
119	2022-06-22	134.789993	137.759995	133.910004	135.350006	134.938416	73409200
120	2022-06-23	136.820007	138.589996	135.630005	138.270004	137.849533	72433800
121	2022-06-24	139.899994	141.910004	139.770004	141.660004	141.229233	89116800
122	2022-06-27	142.699997	143.490005	140.970001	141.660004	141.229233	70207900
123	2022-06-28	142.130005	143.419998	137.320007	137.440002	137.022064	67083400
124	2022-06-29	137.460007	140.669998	136.669998	139.229996	138.806610	66242400
125	2022-06-30	137.250000	138.369995	133.770004	136.720001	136.304245	98964500
126	2022-07-01	136.039993	139.039993	135.660004	138.929993	138.507507	71051600
127	2022-07-05	137.770004	141.610001	136.929993	141.559998	141.129532	73353800
128	2022-07-06	141.350006	144.119995	141.080002	142.919998	142.485382	74064300
129	2022-07-07	143.289993	146.550003	143.279999	146.350006	145.904968	66253700
130	2022-07-08	145.259995	147.550003	145.000000	147.039993	146.592850	64547800
131	2022-07-11	145.669998	146.639999	143.779999	144.869995	144.429459	63141600
132	2022-07-12	145.759995	148.449997	145.050003	145.860001	145.416443	77588800
133	2022-07-13	142.990005	146.449997	142.119995	145.490005	145.047577	71185600
134	2022-07-14	144.080002	148.949997	143.250000	148.470001	148.018524	78140700
135	2022-07-15	149.779999	150.860001	148.199997	150.169998	149.713333	76259900
136	2022-07-18	150.740005	151.570007	146.699997	147.070007	146.622787	81420900
137	2022-07-19	147.919998	151.229996	146.910004	151.000000	150.540817	82982400
138	2022-07-20	151.119995	153.720001	150.369995	153.039993	152.574615	64823400
139	2022-07-21	154.500000	155.570007	151.940002	155.350006	154.877594	65086600
140	2022-07-22	155.389999	156.279999	153.410004	154.089996	153.621414	66675400
141	2022-07-25	154.009995	155.039993	152.279999	152.949997	152.484894	53623900
142	2022-07-26	152.259995	153.089996	150.800003	151.600006	151.138992	55138700
143	2022-07-27	152.580002	157.330002	152.160004	156.789993	156.313202	78620700
144	2022-07-28	156.979996	157.639999	154.410004	157.350006	156.871521	81378700
145	2022-07-29	161.240005	163.630005	159.500000	162.509995	162.015808	101786900
146	2022-08-01	161.009995	163.589996	160.889999	161.509995	161.018845	67829400
147	2022-08-02	160.100006	162.410004	159.630005	160.009995	159.523407	59907000
148	2022-08-03	160.839996	166.589996	160.750000	166.130005	165.624817	82507500
149	2022-08-04	166.009995	167.190002	164.429993	165.809998	165.305786	55474100
150	2022-08-05	163.210007	165.850006	163.000000	165.350006	165.076172	56697000
151	2022-08-08	166.369995	167.809998	164.199997	164.869995	164.596954	60276900
152	2022-08-09	164.020004	165.820007	163.250000	164.919998	164.646866	63135500
153	2022-08-10	167.679993	169.339996	166.899994	169.240005	168.959732	70170500
154	2022-08-11	170.059998	170.990005	168.190002	168.490005	168.210968	57149200
155	2022-08-12	169.820007	172.169998	169.399994	172.100006	171.814987	68039400
156	2022-08-15	171.520004	173.389999	171.350006	173.190002	172.903183	54091700
157	2022-08-16	172.779999	173.710007	171.660004	173.029999	172.743439	56377100
158	2022-08-17	172.770004	176.149994	172.570007	174.550003	174.260925	79542000
159	2022-08-18	173.750000	174.899994	173.119995	174.149994	173.861588	62290100
160	2022-08-19	173.029999	173.740005	171.309998	171.520004	171.235947	70346300
161	2022-08-22	169.690002	169.860001	167.139999	167.570007	167.292496	69026800
162	2022-08-23	167.080002	168.710007	166.649994	167.229996	166.953049	54147100
163	2022-08-24	167.320007	168.110001	166.250000	167.529999	167.252548	53841500
164	2022-08-25	168.779999	170.139999	168.350006	170.029999	169.748413	51218200
165	2022-08-26	170.570007	171.050003	163.559998	163.619995	163.349014	78961000
166	2022-08-29	161.149994	162.899994	159.820007	161.380005	161.112747	73314000
167	2022-08-30	162.130005	162.559998	157.720001	158.910004	158.646835	77906200
168	2022-08-31	160.309998	160.580002	157.139999	157.220001	156.959625	87991100
169	2022-09-01	156.639999	158.419998	154.669998	157.960007	157.698410	74229900
170	2022-09-02	159.750000	160.360001	154.970001	155.809998	155.551956	76957800
171	2022-09-06	156.470001	157.089996	153.690002	154.529999	154.274078	73714800
172	2022-09-07	154.820007	156.669998	153.610001	155.960007	155.701721	87449600
173	2022-09-08	154.639999	156.360001	152.679993	154.460007	154.204208	84923800
174	2022-09-09	155.470001	157.820007	154.750000	157.369995	157.109375	68028800
175	2022-09-12	159.589996	164.259995	159.300003	163.429993	163.159332	104956000
176	2022-09-13	159.899994	160.539993	153.369995	153.839996	153.585220	122656600
177	2022-09-14	154.789993	157.100006	153.610001	155.309998	155.052780	87965400
178	2022-09-15	154.649994	155.240005	151.380005	152.369995	152.117645	90481100
179	2022-09-16	151.210007	151.350006	148.369995	150.699997	150.450424	162278800
180	2022-09-19	149.309998	154.559998	149.100006	154.479996	154.224152	81474200
181	2022-09-20	153.399994	158.080002	153.080002	156.899994	156.640152	107689800
182	2022-09-21	157.339996	158.740005	153.600006	153.720001	153.465424	101696800
183	2022-09-22	152.380005	154.470001	150.910004	152.740005	152.487045	86652500
184	2022-09-23	151.190002	151.470001	148.559998	150.429993	150.180862	96029900
185	2022-09-26	149.660004	153.770004	149.639999	150.770004	150.520309	93339400
186	2022-09-27	152.740005	154.720001	149.949997	151.759995	151.508667	84442700
187	2022-09-28	147.639999	150.639999	144.839996	149.839996	149.591843	146691400
188	2022-09-29	146.100006	146.720001	140.679993	142.479996	142.244034	128138200
189	2022-09-30	141.279999	143.100006	138.000000	138.199997	137.971115	124925300
190	2022-10-03	138.210007	143.070007	137.690002	142.449997	142.214081	114311700
191	2022-10-04	145.029999	146.220001	144.259995	146.100006	145.858047	87830100
192	2022-10-05	144.070007	147.380005	143.009995	146.399994	146.157532	79471000
193	2022-10-06	145.809998	147.539993	145.220001	145.429993	145.189148	68402200
194	2022-10-07	142.539993	143.100006	139.449997	140.089996	139.857986	85925600
195	2022-10-10	140.419998	141.889999	138.570007	140.419998	140.187439	74899000
196	2022-10-11	139.899994	141.350006	138.220001	138.979996	138.749832	77033700
197	2022-10-12	139.130005	140.360001	138.160004	138.339996	138.110886	70433700
198	2022-10-13	134.990005	143.589996	134.369995	142.990005	142.753204	113224000
199	2022-10-14	144.309998	144.520004	138.190002	138.380005	138.150833	88598000
200	2022-10-17	141.070007	142.899994	140.270004	142.410004	142.174164	85250900
201	2022-10-18	145.490005	146.699997	140.610001	143.750000	143.511932	99136600
202	2022-10-19	141.690002	144.949997	141.500000	143.860001	143.621750	61758300
203	2022-10-20	143.020004	145.889999	142.649994	143.389999	143.152527	64522000
204	2022-10-21	142.869995	147.850006	142.649994	147.270004	147.026108	86548600
205	2022-10-24	147.190002	150.229996	146.000000	149.449997	149.202484	75981900
206	2022-10-25	150.089996	152.490005	149.360001	152.339996	152.087708	74732300
207	2022-10-26	150.960007	151.990005	148.039993	149.350006	149.102661	88194300
208	2022-10-27	148.070007	149.050003	144.130005	144.800003	144.560196	109180200
209	2022-10-28	148.199997	157.500000	147.820007	155.740005	155.482086	164762400
210	2022-10-31	153.160004	154.240005	151.919998	153.339996	153.086044	97943200
211	2022-11-01	155.080002	155.449997	149.130005	150.649994	150.400497	80379300
212	2022-11-02	148.949997	152.169998	145.000000	145.029999	144.789810	93604600
213	2022-11-03	142.059998	142.800003	138.750000	138.880005	138.650009	97918500
214	2022-11-04	142.089996	142.669998	134.380005	138.380005	138.380005	140814800
215	2022-11-07	137.110001	139.149994	135.669998	138.919998	138.919998	83374600
216	2022-11-08	140.410004	141.429993	137.490005	139.500000	139.500000	89908500
217	2022-11-09	138.500000	138.550003	134.589996	134.869995	134.869995	74917800
218	2022-11-10	141.240005	146.869995	139.500000	146.869995	146.869995	118854000
219	2022-11-11	145.820007	150.009995	144.369995	149.699997	149.699997	93979700
220	2022-11-14	148.970001	150.279999	147.429993	148.279999	148.279999	73374100
221	2022-11-15	152.220001	153.589996	148.559998	150.039993	150.039993	89868300
222	2022-11-16	149.130005	149.869995	147.289993	148.789993	148.789993	64218300
223	2022-11-17	146.429993	151.479996	146.149994	150.720001	150.720001	80389400
224	2022-11-18	152.309998	152.699997	149.970001	151.289993	151.289993	74829600
225	2022-11-21	150.160004	150.369995	147.720001	148.009995	148.009995	58724100
226	2022-11-22	148.130005	150.419998	146.929993	150.179993	150.179993	51804100
227	2022-11-23	149.449997	151.830002	149.339996	151.070007	151.070007	58301400
228	2022-11-25	148.309998	148.880005	147.119995	148.110001	148.110001	35195900
229	2022-11-28	145.139999	146.639999	143.380005	144.220001	144.220001	69246000
230	2022-11-29	144.289993	144.809998	140.350006	141.169998	141.169998	83763800
231	2022-11-30	141.399994	148.720001	140.550003	148.029999	148.029999	111380900
232	2022-12-01	148.210007	149.130005	146.610001	148.309998	148.309998	71250400
233	2022-12-02	145.960007	148.000000	145.649994	147.809998	147.809998	65447400
234	2022-12-05	147.770004	150.919998	145.770004	146.630005	146.630005	68826400
235	2022-12-06	147.070007	147.300003	141.919998	142.910004	142.910004	64727200
236	2022-12-07	142.190002	143.369995	140.000000	140.940002	140.940002	69721100
237	2022-12-08	142.360001	143.520004	141.100006	142.649994	142.649994	62128300
238	2022-12-09	142.339996	145.570007	140.899994	142.160004	142.160004	76097000
239	2022-12-12	142.699997	144.500000	141.059998	144.490005	144.490005	70462700
240	2022-12-13	149.500000	149.970001	144.240005	145.470001	145.470001	93886200
241	2022-12-14	145.350006	146.660004	141.160004	143.210007	143.210007	82291200
242	2022-12-15	141.110001	141.800003	136.029999	136.500000	136.500000	98931900
243	2022-12-16	136.690002	137.649994	133.729996	134.509995	134.509995	160156900
244	2022-12-19	135.110001	135.199997	131.320007	132.369995	132.369995	79592600
245	2022-12-20	131.389999	133.250000	129.889999	132.300003	132.300003	77432800
246	2022-12-21	132.979996	136.809998	132.750000	135.449997	135.449997	85928000
247	2022-12-22	134.350006	134.559998	130.300003	132.229996	132.229996	77852100
248	2022-12-23	130.919998	132.419998	129.639999	131.860001	131.860001	63814900
249	2022-12-27	131.380005	131.410004	128.720001	130.029999	130.029999	69007800
250	2022-12-28	129.669998	131.029999	125.870003	126.040001	126.040001	85438400
251	2022-12-29	127.989998	130.479996	127.730003	129.610001	129.610001	75703700
252	2022-12-30	128.410004	129.949997	127.430000	129.929993	129.929993	76960600