alphavantage

'timestamp,open,high,low,close,volume\r\n2018-06-08,191.1700,192.0000,189.7700,191.7000,26656799\r\n2018-06-07,194.1400,194.2000,192.3350,193.4600,21347180\r\n2018-06-06,193.6300,194.0800,191.9200,193.9800,20933619\r\n2018-06-05,193.0650,193.9400,192.3600,193.3100,21565963\r\n2018-06-04,191.6350,193.4200,191.3500,191.8300,26266174\r\n2018-06-01,187.9912,190.2600,187.7500,190.2400,23442510\r\n2018-05-31,187.2200,188.2300,186.1400,186.8700,27482793\r\n2018-05-30,187.7200,188.0000,186.7800,187.5000,18690547\r\n2018-05-29,187.6000,188.7500,186.8700,187.9000,22514075\r\n2018-05-25,188.2300,189.6500,187.6500,188.5800,17460963\r\n2018-05-24,188.7700,188.8400,186.2100,188.1500,23233975\r\n2018-05-23,186.3500,188.5000,185.7600,188.3600,20058415\r\n2018-05-22,188.3750,188.8800,186.7800,187.1600,15240704\r\n2018-05-21,188.0000,189.2700,186.9106,187.6300,18400787\r\n2018-05-18,187.1900,187.8102,186.1300,186.3100,18297728\r\n2018-05-17,188.0000,188.9100,186.3600,186.9900,17294029\r\n2018-05-16,186.0700,188.4600,186.0000,188.1800,19183064\r\n2018-05-15,186.7800,187.0700,185.1000,186.4400,23695159\r\n2018-05-14,189.0100,189.5300,187.8600,188.1500,20778772\r\n2018-05-11,189.4900,190.0600,187.4500,188.5900,26212221\r\n2018-05-10,187.7400,190.3700,187.6500,190.0400,27989289\r\n2018-05-09,186.5500,187.4000,185.2200,187.3600,23211241\r\n2018-05-08,184.9900,186.2200,183.6650,186.0500,28402777\r\n2018-05-07,185.1800,187.6700,184.7500,185.1600,42451423\r\n2018-05-04,178.2500,184.2500,178.1700,183.8300,56201317\r\n2018-05-03,175.8800,177.5000,174.4411,176.8900,34068180\r\n2018-05-02,175.2250,177.7500,173.8000,176.5700,66539371\r\n2018-05-01,166.4102,169.2000,165.2700,169.1000,53569376\r\n2018-04-30,162.1302,167.2600,161.8400,165.2600,42427424\r\n2018-04-27,164.0000,164.3300,160.6300,162.3200,35655839\r\n2018-04-26,164.1200,165.7300,163.3700,164.2200,27963014\r\n2018-04-25,162.6200,165.4200,162.4100,163.6500,28382084\r\n2018-04-24,165.6700,166.3300,161.2201,162.9400,33692017\r\n2018-04-23,166.8348,166.9200,164.0900,165.2400,36515477\r\n2018-04-20,170.5950,171.2184,165.4300,165.7200,65491140\r\n2018-04-19,174.9500,175.3900,172.6600,172.8000,34808800\r\n2018-04-18,177.8100,178.8200,176.8800,177.8400,20754538\r\n2018-04-17,176.4900,178.9365,176.4100,178.2400,26605442\r\n2018-04-16,175.0301,176.1900,174.8301,175.8200,21578420\r\n2018-04-13,174.7800,175.8400,173.8500,174.7300,25124255\r\n2018-04-12,173.4100,175.0000,173.0400,174.1400,22889285\r\n2018-04-11,172.2300,173.9232,171.7000,172.4400,22431640\r\n2018-04-10,173.0000,174.0000,171.5300,173.2500,28614241\r\n2018-04-09,169.8800,173.0900,169.8450,170.0500,29017718\r\n2018-04-06,170.9700,172.4800,168.2000,168.3800,35005290\r\n2018-04-05,172.5800,174.2304,172.0800,172.8000,26933197\r\n2018-04-04,164.8800,172.0100,164.7700,171.6100,34605489\r\n2018-04-03,167.6400,168.7455,164.8800,168.3900,30278046\r\n2018-04-02,167.8800,168.9400,164.4700,166.6800,37586791\r\n2018-03-29,167.8050,171.7500,166.9000,167.7800,38398505\r\n2018-03-28,167.2500,170.0200,165.1900,166.4800,41668545\r\n2018-03-27,173.6800,175.1500,166.9200,168.3400,38962839\r\n2018-03-26,168.0700,173.1000,166.4400,172.7700,36272617\r\n2018-03-23,168.3900,169.9200,164.9400,164.9400,40248954\r\n2018-03-22,170.0000,172.6800,168.6000,168.8500,41051076\r\n2018-03-21,175.0400,175.0900,171.2600,171.2700,35247358\r\n2018-03-20,175.2400,176.8000,174.9400,175.2400,19314039\r\n2018-03-19,177.3200,177.4700,173.6600,175.3000,32804695\r\n2018-03-16,178.6500,179.1200,177.6200,178.0200,36836456\r\n2018-03-15,178.5000,180.2400,178.0701,178.6500,22584565\r\n2018-03-14,180.3200,180.5200,177.8100,178.4400,29075469\r\n2018-03-13,182.5900,183.5000,179.2400,179.9700,31168404\r\n2018-03-12,180.2900,182.3900,180.2100,181.7200,32055405\r\n2018-03-09,177.9600,180.0000,177.3900,179.9800,31385134\r\n2018-03-08,175.4800,177.1200,175.0700,176.9400,23163767\r\n2018-03-07,174.9400,175.8500,174.2700,175.0300,31703462\r\n2018-03-06,177.9100,178.2500,176.1300,176.6700,23788506\r\n2018-03-05,175.2100,177.7400,174.5200,176.8200,28401366\r\n2018-03-02,172.8000,176.3000,172.4500,176.2100,38453950\r\n2018-03-01,178.5400,179.7750,172.6600,175.0000,48801970\r\n2018-02-28,179.2600,180.6150,178.0500,178.1200,33604574\r\n2018-02-27,179.1000,180.4800,178.1600,178.3900,38685165\r\n2018-02-26,176.3500,179.3900,176.2100,178.9700,36886432\r\n2018-02-23,173.6700,175.6500,173.5400,175.5000,33329232\r\n2018-02-22,171.8000,173.9500,171.7100,172.5000,30504116\r\n2018-02-21,172.8300,174.1200,171.0100,171.0700,35833514\r\n2018-02-20,172.0500,174.2600,171.4200,171.8500,33531012\r\n2018-02-16,172.3600,174.8200,171.7700,172.4300,39638793\r\n2018-02-15,169.7900,173.0900,169.0000,172.9900,50609595\r\n2018-02-14,163.0450,167.5400,162.8800,167.3700,39669178\r\n2018-02-13,161.9500,164.7500,161.6500,164.3400,32104756\r\n2018-02-12,158.5000,163.8900,157.5100,162.7100,60560145\r\n2018-02-09,157.0700,157.8900,150.2400,156.4100,66723743\r\n2018-02-08,160.2900,161.0000,155.0300,155.1500,49594129\r\n2018-02-07,163.0850,163.4000,159.0685,159.5400,50852130\r\n2018-02-06,154.8300,163.7200,154.0000,163.0300,66625484\r\n2018-02-05,159.1000,163.8800,156.0000,156.4900,66090446\r\n2018-02-02,166.0000,166.8000,160.1000,160.5000,85436075\r\n2018-02-01,167.1650,168.6200,166.7600,167.7800,38099665\r\n2018-01-31,166.8700,168.4417,166.5000,167.4300,30984099\r\n2018-01-30,165.5250,167.3700,164.7000,166.9700,45137026\r\n2018-01-29,170.1600,170.1600,167.0700,167.9600,48434424\r\n2018-01-26,172.0000,172.0000,170.0600,171.5100,37121805\r\n2018-01-25,174.5050,174.9500,170.5300,171.1100,39661804\r\n2018-01-24,177.2500,177.3000,173.2000,174.2200,50562257\r\n2018-01-23,177.3000,179.4400,176.8200,177.0400,31702531\r\n2018-01-22,177.3000,177.7800,176.6016,177.0000,26023683\r\n2018-01-19,178.6100,179.5800,177.4100,178.4600,30827809\r\n2018-01-18,179.3700,180.1000,178.2500,179.2600,30234512\r\n2018-01-17,176.1500,179.2500,175.0700,179.1000,32752734\r\n'