yahoo.py

data = """
Aug 12, 2019	199.62	202.05	199.15	200.48	200.48	22,481,889
Aug 01, 2019	213.90	218.03	192.58	200.99	200.23	268,091,400
Jul 01, 2019	203.17	221.37	198.41	213.04	212.23	473,957,000
Jun 01, 2019	175.60	201.57	170.27	197.92	197.17	515,218,700
May 01, 2019	209.88	215.31	174.99	175.07	173.74	739,456,600
Apr 01, 2019	191.64	208.48	188.38	200.67	199.14	506,117,700
Mar 01, 2019	174.28	197.69	169.50	189.95	188.51	650,981,400
Feb 01, 2019	166.96	175.87	165.93	173.15	171.10	472,540,600
Jan 01, 2019	154.89	169.00	142.00	166.44	164.47	828,087,400
Dec 01, 2018	184.46	184.94	146.59	157.74	155.87	898,922,500
Nov 01, 2018	219.05	222.36	170.26	178.58	175.85	961,326,400
Oct 01, 2018	227.95	233.47	206.09	218.86	215.52	789,748,500
Sep 01, 2018	228.41	229.67	215.30	225.74	222.29	678,972,000
Aug 01, 2018	199.13	228.87	197.31	227.63	223.37	700,318,900
Jul 01, 2018	183.82	195.96	183.42	190.29	186.73	393,691,400
Jun 01, 2018	187.99	194.20	180.73	185.11	181.64	527,624,500
May 01, 2018	166.41	190.37	165.27	186.87	182.67	620,976,300
Apr 01, 2018	166.64	178.94	160.63	165.26	161.54	666,154,300
Mar 01, 2018	178.54	183.50	164.94	167.78	164.01	713,727,700
Feb 01, 2018	167.17	180.62	150.24	178.12	173.41	927,894,300
Jan 01, 2018	170.16	180.10	164.70	167.43	163.00	659,679,400
Dec 01, 2017	169.95	177.20	166.46	169.23	164.75	531,183,800
Nov 01, 2017	169.87	176.24	165.28	171.85	166.70	600,663,400
Oct 01, 2017	154.26	169.65	152.46	169.04	163.98	504,291,300
Sep 01, 2017	164.80	164.94	149.16	154.12	149.50	680,374,100
Aug 01, 2017	149.10	164.52	148.41	164.00	158.47	661,069,000
Jul 01, 2017	144.88	153.99	142.41	148.73	143.71	422,011,900
Jun 01, 2017	153.17	155.98	142.20	144.02	139.16	684,178,100
May 01, 2017	145.10	156.65	144.27	152.76	147.00	653,981,800
Apr 01, 2017	143.71	145.46	140.06	143.65	138.23	373,304,100
Mar 01, 2017	137.89	144.50	137.05	143.66	138.24	561,628,400
Feb 01, 2017	127.03	137.48	127.01	136.99	131.25	574,968,600
Jan 01, 2017	115.80	122.44	114.76	121.35	116.27	563,122,000
Dec 01, 2016	110.37	118.02	108.25	115.82	110.97	608,771,700
Nov 01, 2016	113.46	113.77	104.08	110.52	105.35	721,555,000
Oct 01, 2016	112.71	118.69	112.28	113.54	108.23	686,914,300
Sep 01, 2016	106.14	116.18	102.53	113.05	107.76	968,015,600
Aug 01, 2016	104.41	110.23	104.00	106.10	100.59	630,128,500
Jul 01, 2016	95.49	104.55	94.37	104.21	98.80	685,779,600
Jun 01, 2016	99.02	101.89	91.50	95.60	90.64	779,497,700
May 01, 2016	93.97	100.73	89.47	99.86	94.10	900,671,500
Apr 01, 2016	108.78	112.39	92.51	93.74	88.34	872,383,700
Mar 01, 2016	97.65	110.42	97.42	108.99	102.71	746,049,600
Feb 01, 2016	96.47	98.89	92.59	96.69	90.63	810,862,600
Jan 01, 2016	102.61	105.85	92.39	97.34	91.23	1,271,848,000
Dec 01, 2015	118.75	119.86	104.82	105.26	98.66	921,915,200
Nov 01, 2015	120.80	123.82	111.00	118.30	110.41	750,640,600
Oct 01, 2015	109.07	121.22	107.31	119.50	111.53	1,112,512,100
Sep 01, 2015	110.15	116.89	107.36	110.30	102.94	1,206,547,300
Aug 01, 2015	121.50	122.57	92.00	112.92	104.91	1,786,858,800
Jul 01, 2015	126.90	132.97	119.22	121.30	112.70	1,058,280,600
Jun 01, 2015	130.28	131.39	124.48	125.43	116.53	878,606,700
May 01, 2015	126.10	132.97	123.36	130.28	120.54	954,152,100
Apr 01, 2015	124.82	134.54	123.10	125.15	115.79	996,135,500
Mar 01, 2015	129.25	130.28	121.63	124.43	115.12	1,138,642,100
Feb 01, 2015	118.05	133.60	116.08	128.46	118.39	1,136,535,200
Jan 01, 2015	111.39	120.00	104.63	117.16	107.97	1,305,263,400
Dec 01, 2014	118.81	119.25	106.26	110.38	101.72	1,073,594,600
Nov 01, 2014	108.22	119.75	107.72	118.93	109.13	820,408,200
Oct 01, 2014	100.59	108.04	95.18	108.00	99.10	1,360,280,200
Sep 01, 2014	103.06	103.74	96.14	100.75	92.45	1,526,420,000
Aug 01, 2014	94.90	102.90	93.28	102.50	93.59	937,077,000
Jul 01, 2014	93.52	99.44	92.57	95.60	87.29	1,035,086,000
Jun 01, 2014	90.57	95.05	88.93	92.93	84.85	1,206,934,800
May 01, 2014	84.57	92.02	82.90	90.43	82.11	1,433,917,100
Apr 01, 2014	76.82	85.63	73.05	84.30	76.54	1,608,765,200
Mar 01, 2014	74.77	78.43	74.69	76.68	69.62	1,250,424,700
Feb 01, 2014	71.80	78.74	71.33	75.18	67.85	1,470,091,700
Jan 01, 2014	79.38	80.03	70.51	71.51	64.55	2,191,488,600
Dec 01, 2013	79.71	82.16	76.97	80.15	72.34	1,764,349,300
Nov 01, 2013	74.86	79.76	73.20	79.44	71.28	1,306,288,900
Oct 01, 2013	68.35	77.04	68.33	74.67	67.01	1,959,433,000
Sep 01, 2013	70.44	72.56	63.89	68.11	61.12	2,157,735,300
Aug 01, 2013	65.11	73.39	64.75	69.60	62.05	2,014,584,600
Jul 01, 2013	57.53	65.33	57.32	64.65	57.63	1,634,528,700
Jun 01, 2013	64.39	64.92	55.55	56.65	50.50	1,754,634,000
May 01, 2013	63.49	66.54	59.84	64.25	56.90	2,361,882,600
Apr 01, 2013	63.13	63.61	55.01	63.25	56.02	2,740,872,400
Mar 01, 2013	62.57	67.14	59.86	63.24	56.00	2,294,219,200
Feb 01, 2013	65.59	69.28	62.52	63.06	55.52	2,336,008,500
Jan 01, 2013	79.12	79.29	62.14	65.07	57.29	3,280,855,900
Dec 01, 2012	84.81	84.94	71.60	76.02	66.94	3,033,188,200
Nov 01, 2012	85.46	86.14	72.25	83.61	73.28	3,232,462,800
Oct 01, 2012	95.88	96.68	83.96	85.05	74.54	3,035,707,500
Sep 01, 2012	95.11	100.72	93.71	95.30	83.53	2,299,751,300
Aug 01, 2012	87.99	97.27	85.75	95.03	82.94	2,069,051,600
Jul 01, 2012	83.53	88.55	81.43	87.25	76.15	2,227,412,600
Jun 01, 2012	81.31	84.29	78.36	83.43	72.81	1,963,956,400
May 01, 2012	83.56	85.25	74.60	82.53	72.03	2,776,586,400
Apr 01, 2012	85.98	92.00	79.29	83.43	72.81	3,899,747,600
Mar 01, 2012	78.31	88.78	73.75	85.65	74.75	3,896,084,500
Feb 01, 2012	65.49	78.23	64.85	77.49	67.63	2,842,138,600
Jan 01, 2012	58.49	65.46	58.43	65.21	56.91	1,714,963,600
Dec 01, 2011	54.65	58.44	53.95	57.86	50.49	1,576,633,100
Nov 01, 2011	56.77	58.29	51.90	54.60	47.65	2,240,925,400
Oct 01, 2011	54.34	60.96	50.61	57.83	50.47	3,285,356,900
Sep 01, 2011	55.12	60.41	52.35	54.47	47.54	2,994,362,000
Aug 01, 2011	56.83	57.07	50.43	54.98	47.98	4,035,649,800
Jul 01, 2011	47.99	57.79	47.74	55.78	48.68	2,663,486,700
Jun 01, 2011	49.84	50.30	44.36	47.95	41.85	2,315,962,600
May 01, 2011	49.96	50.26	47.06	49.69	43.37	1,728,015,100
Apr 01, 2011	50.16	50.73	45.74	50.02	43.65	2,313,457,300
Mar 01, 2011	50.78	51.67	46.61	49.79	43.45	2,826,614,700
Feb 01, 2011	48.76	52.13	48.25	50.46	44.04	2,323,987,400
Jan 01, 2011	46.52	49.80	46.41	48.47	42.30	2,710,383,900
Dec 01, 2010	45.04	46.67	44.98	46.08	40.21	1,743,308,700
Nov 01, 2010	43.17	45.90	42.54	44.45	38.79	2,377,021,500
Oct 01, 2010	40.88	45.57	39.68	43.00	37.52	3,058,644,400
Sep 01, 2010	35.35	42.10	35.18	40.54	35.38	2,962,479,800
Aug 01, 2010	37.21	37.75	33.65	34.73	30.31	2,397,280,200
Jul 01, 2010	36.33	38.00	34.23	36.75	32.07	3,917,426,100
Jun 01, 2010	37.10	39.86	34.60	35.93	31.36	4,162,813,200
May 01, 2010	37.69	38.27	28.46	36.70	32.03	4,520,663,700
Apr 01, 2010	33.92	38.92	33.25	37.30	32.55	3,091,782,400
Mar 01, 2010	29.39	33.93	29.35	33.57	29.30	3,038,543,200
Feb 01, 2010	27.48	29.31	27.26	29.23	25.51	2,694,020,000
Jan 01, 2010	30.49	30.80	27.18	27.44	23.94	3,792,248,600
Dec 01, 2009	28.89	30.56	26.95	30.10	26.27	2,848,489,700
Nov 01, 2009	27.11	29.71	26.51	28.56	24.92	2,113,696,200
Oct 01, 2009	26.48	29.82	25.81	26.93	23.50	3,239,044,200
Sep 01, 2009	24.00	26.99	23.44	26.48	23.11	2,497,329,800
Aug 01, 2009	23.60	24.64	22.77	24.03	20.97	2,041,281,200
Jul 01, 2009	20.50	23.57	19.20	23.34	20.37	2,735,534,200
Jun 01, 2009	19.50	20.91	18.98	20.35	17.76	3,168,893,000
May 01, 2009	17.97	19.41	17.05	19.40	16.93	2,364,285,700
Apr 01, 2009	14.87	18.17	14.84	17.98	15.69	2,955,420,300
Mar 01, 2009	12.59	15.71	11.76	15.02	13.11	3,856,149,500
Feb 01, 2009	12.73	14.71	12.36	12.76	11.13	3,466,862,700
Jan 01, 2009	12.27	13.88	11.17	12.88	11.24	4,526,435,200
Dec 01, 2008	13.04	14.80	12.08	12.19	10.64	5,053,461,700
Nov 01, 2008	15.13	15.97	11.31	13.24	11.55	5,904,865,400
Oct 01, 2008	15.99	16.63	12.14	15.37	13.41	10,356,677,800
Sep 01, 2008	24.63	24.79	14.37	16.24	14.17	6,016,890,600
Aug 01, 2008	22.84	25.78	21.84	24.22	21.14	3,271,438,800
Jul 01, 2008	23.46	25.84	20.93	22.71	19.82	4,937,440,200
Jun 01, 2008	26.94	27.14	23.45	23.92	20.88	4,868,948,700
May 01, 2008	24.99	27.46	24.57	26.96	23.53	4,647,053,600
Apr 01, 2008	20.90	25.71	20.52	24.85	21.69	5,696,745,600
Mar 01, 2008	17.78	20.82	16.86	20.50	17.89	5,731,818,400
Feb 01, 2008	19.46	19.51	16.49	17.86	15.59	6,216,488,600
Jan 01, 2008	28.47	28.61	18.02	19.34	16.88	8,793,472,100
Dec 01, 2007	25.98	28.99	25.28	28.30	24.70	4,313,169,700
Nov 01, 2007	26.94	27.53	21.52	26.03	22.72	6,549,947,600
Oct 01, 2007	22.09	27.16	21.85	27.14	23.68	5,819,447,900
Sep 01, 2007	19.99	22.14	18.57	21.92	19.13	5,232,805,900
Aug 01, 2007	19.09	19.95	15.95	19.78	17.26	6,090,199,500
Jul 01, 2007	17.29	21.27	17.04	18.82	16.43	6,004,643,400
Jun 01, 2007	17.30	18.23	16.49	17.43	15.22	5,819,885,400
May 01, 2007	14.23	17.45	14.08	17.31	15.11	4,341,267,000
Apr 01, 2007	13.45	14.64	12.80	14.26	12.44	3,364,935,000
Mar 01, 2007	12.00	13.83	11.96	13.27	11.58	3,979,661,000
Feb 01, 2007	12.32	12.97	11.84	12.09	10.55	3,430,588,700
Jan 01, 2007	12.33	13.97	11.70	12.25	10.69	6,802,445,300
Dec 01, 2006	13.11	13.19	10.97	12.12	10.58	4,222,698,200
Nov 01, 2006	11.59	13.31	11.11	13.09	11.43	3,458,721,000
Oct 01, 2006	10.73	11.80	10.37	11.58	10.11	3,596,989,200
Sep 01, 2006	9.78	11.11	9.69	11.00	9.60	4,430,389,600
Aug 01, 2006	9.60	10.00	8.94	9.69	8.46	4,471,911,500
Jul 01, 2006	8.22	9.80	7.17	9.71	8.47	4,369,935,500
Jun 01, 2006	8.55	9.01	7.92	8.18	7.14	4,484,155,900
May 01, 2006	10.11	10.54	8.38	8.54	7.45	3,902,194,800
Apr 01, 2006	9.10	10.29	8.72	10.06	8.78	5,029,820,600
Mar 01, 2006	9.83	10.00	8.24	8.96	7.82	5,798,158,100
Feb 01, 2006	10.71	10.92	8.99	9.78	8.54	4,690,174,300
Jan 01, 2006	10.34	12.34	10.12	10.79	9.41	5,469,592,800
Dec 01, 2005	9.85	10.78	9.83	10.27	8.96	3,266,041,100
Nov 01, 2005	8.18	10.15	8.12	9.69	8.46	3,364,106,900
Oct 01, 2005	7.74	8.28	6.84	8.23	7.18	4,660,861,800
Sep 01, 2005	6.71	7.79	6.58	7.66	6.68	3,086,942,600
Aug 01, 2005	6.08	6.90	6.00	6.70	5.85	2,350,201,700
Jul 01, 2005	5.26	6.34	5.18	6.09	5.32	2,523,561,600
Jun 01, 2005	5.70	5.82	5.07	5.26	4.59	2,831,798,900
May 01, 2005	5.17	5.85	4.73	5.68	4.96	3,214,573,600
Apr 01, 2005	6.01	6.35	4.86	5.15	4.50	4,843,879,600
Mar 01, 2005	6.43	6.44	5.55	5.95	5.20	3,668,980,000
Feb 01, 2005	5.50	6.49	5.47	6.41	5.59	5,362,236,600
Jan 01, 2005	4.63	5.56	4.47	5.49	4.79	6,427,061,200
Dec 01, 2004	4.84	4.85	4.40	4.60	4.01	3,987,153,800
Nov 01, 2004	3.75	4.97	3.72	4.79	4.18	4,359,901,000
Oct 01, 2004	2.79	3.80	2.69	3.74	3.27	4,023,591,600
Sep 01, 2004	2.45	2.81	2.44	2.77	2.42	1,918,376,600
Aug 01, 2004	2.23	2.51	2.12	2.46	2.15	2,002,841,400
Jul 01, 2004	2.29	2.40	2.05	2.31	2.02	2,424,144,800
Jun 01, 2004	1.99	2.44	1.97	2.32	2.03	2,056,808,600
May 01, 2004	1.86	2.06	1.82	2.00	1.75	1,326,068,800
Apr 01, 2004	1.92	2.11	1.82	1.84	1.61	2,232,543,600
Mar 01, 2004	1.72	2.01	1.69	1.93	1.69	2,906,528,800
Feb 01, 2004	1.60	1.72	1.55	1.71	1.49	1,230,507,600
Jan 01, 2004	1.54	1.77	1.51	1.61	1.41	1,981,950,600
Dec 01, 2003	1.50	1.56	1.38	1.53	1.33	1,363,468,400
Nov 01, 2003	1.63	1.66	1.42	1.49	1.30	1,243,526,200
Oct 01, 2003	1.48	1.79	1.44	1.63	1.43	1,760,047,800
Sep 01, 2003	1.62	1.67	1.44	1.48	1.29	1,336,871,200
Aug 01, 2003	1.50	1.63	1.39	1.62	1.41	1,076,891,200
Jul 01, 2003	1.35	1.54	1.32	1.51	1.31	1,304,567,600
Jun 01, 2003	1.29	1.41	1.19	1.36	1.19	1,528,333,800
May 01, 2003	1.02	1.36	1.00	1.28	1.12	2,702,886,200
Apr 01, 2003	1.01	1.07	0.91	1.02	0.89	1,943,835,600
Mar 01, 2003	1.07	1.08	1.00	1.01	0.88	1,007,101,200
Feb 01, 2003	1.03	1.09	0.99	1.07	0.94	1,028,575,800
Jan 01, 2003	1.03	1.10	0.97	1.03	0.90	1,511,458,200
Dec 01, 2002	1.14	1.15	0.98	1.02	0.89	1,132,609,800
Nov 01, 2002	1.14	1.24	1.07	1.11	0.97	1,132,930,400
Oct 01, 2002	1.04	1.17	0.95	1.15	1.00	1,652,858,200
Sep 01, 2002	1.03	1.09	1.00	1.04	0.90	1,322,959,400
Aug 01, 2002	1.08	1.16	1.00	1.05	0.92	1,287,921,600
Jul 01, 2002	1.26	1.34	0.99	1.09	0.95	2,029,603,800
Jun 01, 2002	1.67	1.67	1.14	1.27	1.10	2,177,004,200
May 01, 2002	1.74	1.86	1.58	1.66	1.45	1,494,039,400
Apr 01, 2002	1.67	1.87	1.64	1.73	1.51	1,605,709,000
Mar 01, 2002	1.57	1.81	1.56	1.69	1.48	1,329,645,800
Feb 01, 2002	1.74	1.86	1.50	1.55	1.35	1,959,356,000
Jan 01, 2002	1.58	1.77	1.45	1.77	1.54	2,128,844,200
Dec 01, 2001	1.50	1.72	1.43	1.56	1.37	1,157,459,800
Nov 01, 2001	1.26	1.54	1.23	1.52	1.33	1,342,436,200
Oct 01, 2001	1.11	1.39	1.06	1.25	1.09	1,886,061,800
Sep 01, 2001	1.32	1.36	1.05	1.11	0.97	1,382,880,800
Aug 01, 2001	1.36	1.42	1.23	1.33	1.16	1,282,339,800
Jul 01, 2001	1.69	1.80	1.27	1.34	1.17	2,163,775,600
Jun 01, 2001	1.44	1.79	1.38	1.66	1.45	1,909,566,400
May 01, 2001	1.82	1.91	1.38	1.42	1.24	1,867,108,600
Apr 01, 2001	1.58	1.94	1.34	1.82	1.59	2,789,747,800
Mar 01, 2001	1.27	1.70	1.23	1.58	1.38	2,699,765,600
Feb 01, 2001	1.48	1.57	1.29	1.30	1.14	1,755,941,600
Jan 01, 2001	1.06	1.61	1.03	1.54	1.35	3,427,365,200
Dec 01, 2000	1.21	1.25	0.97	1.06	0.93	2,214,742,600
Nov 01, 2000	1.39	1.64	1.15	1.18	1.03	2,122,093,400
Oct 01, 2000	1.91	1.91	1.25	1.40	1.22	5,476,447,200
Sep 01, 2000	4.38	4.58	1.81	1.84	1.61	3,629,232,600
Aug 01, 2000	3.59	4.39	3.16	4.35	3.80	1,409,021,600
Jul 01, 2000	3.72	4.33	3.35	3.63	3.17	1,436,692,600
Jun 01, 2000	2.92	4.12	2.87	3.74	3.26	2,026,301,200
May 01, 2000	4.46	4.51	2.92	3.00	2.62	2,451,937,600
Apr 01, 2000	4.84	4.98	3.75	4.43	3.87	2,165,601,200
Mar 01, 2000	4.23	5.37	4.07	4.85	4.23	2,174,589,200
Feb 01, 2000	3.71	4.28	3.46	4.09	3.57	1,829,945,600
Jan 01, 2000	3.75	4.34	3.09	3.71	3.23	3,138,794,400
"""

data_list = data.split()

apple_data = list(reversed(data_list[6::9]))