OpenBB/tests/bots/csv/test_helper/test_load.csv

1	date	Open	High	Low	Close	Adj Close	Volume
2	2020-11-10	11.5	11.65999984741211	10.829999923706055	11.100000381469727	11.100000381469727	3826000
3	2020-11-11	11.5	11.949999809265137	11.210000038146973	11.75	11.75	4882600
4	2020-11-12	11.739999771118164	11.869999885559082	10.970000267028809	11.130000114440918	11.130000114440918	4353300
5	2020-11-13	11.359999656677246	11.550000190734863	11.0	11.010000228881836	11.010000228881836	3535900
6	2020-11-16	11.15999984741211	12.65999984741211	10.720000267028809	12.0600004196167	12.0600004196167	9774800
7	2020-11-17	11.649999618530273	11.920000076293945	11.229999542236328	11.630000114440918	11.630000114440918	6678200
8	2020-11-18	11.800000190734863	12.039999961853027	11.5600004196167	11.569999694824219	11.569999694824219	3169200
9	2020-11-19	11.600000381469727	12.789999961853027	11.449999809265137	12.460000038146973	12.460000038146973	11787600
10	2020-11-20	12.550000190734863	13.460000038146973	12.539999961853027	12.710000038146973	12.710000038146973	8395400
11	2020-11-23	12.899999618530273	14.119999885559082	12.670000076293945	13.899999618530273	13.899999618530273	9599100
12	2020-11-24	14.229999542236328	14.260000228881836	13.300000190734863	13.670000076293945	13.670000076293945	7183200
13	2020-11-25	13.600000381469727	15.25	13.420000076293945	14.75	14.75	8860100
14	2020-11-27	15.289999961853027	16.739999771118164	14.880000114440918	16.079999923706055	16.079999923706055	12504200
15	2020-11-30	18.170000076293945	19.420000076293945	16.559999465942383	16.559999465942383	16.559999465942383	31983500
16	2020-12-01	17.110000610351562	17.399999618530273	15.760000228881836	15.800000190734863	15.800000190734863	12653900
17	2020-12-02	15.699999809265137	16.68000030517578	15.380000114440918	16.579999923706055	16.579999923706055	7883400
18	2020-12-03	16.479999542236328	16.639999389648438	15.869999885559082	16.1200008392334	16.1200008392334	6295000
19	2020-12-04	16.299999237060547	17.290000915527344	16.260000228881836	16.899999618530273	16.899999618530273	8972700
20	2020-12-07	17.0	17.5	16.219999313354492	16.350000381469727	16.350000381469727	7386300
21	2020-12-08	16.3700008392334	17.209999084472656	15.930000305175781	16.940000534057617	16.940000534057617	16120200
22	2020-12-09	13.920000076293945	14.729999542236328	13.229999542236328	13.65999984741211	13.65999984741211	24357900
23	2020-12-10	13.119999885559082	14.40999984741211	13.050000190734863	14.119999885559082	14.119999885559082	7558900
24	2020-12-11	13.90999984741211	14.0	13.020000457763672	13.3100004196167	13.3100004196167	7496900
25	2020-12-14	13.34000015258789	13.430000305175781	12.140000343322754	12.720000267028809	12.720000267028809	10007100
26	2020-12-15	12.779999732971191	14.020000457763672	12.479999542236328	13.850000381469727	13.850000381469727	8189800
27	2020-12-16	13.960000038146973	14.3100004196167	13.579999923706055	13.850000381469727	13.850000381469727	5865100
28	2020-12-17	13.960000038146973	14.979999542236328	13.59000015258789	14.829999923706055	14.829999923706055	8194900
29	2020-12-18	15.779999732971191	16.299999237060547	15.180000305175781	15.630000114440918	15.630000114440918	16618800
30	2020-12-21	15.8100004196167	16.350000381469727	15.279999732971191	15.529999732971191	15.529999732971191	9876100
31	2020-12-22	16.219999313354492	20.040000915527344	16.149999618530273	19.459999084472656	19.459999084472656	30652700
32	2020-12-23	20.170000076293945	22.350000381469727	19.1299991607666	20.56999969482422	20.56999969482422	25830300
33	2020-12-24	21.010000228881836	21.479999542236328	19.950000762939453	20.149999618530273	20.149999618530273	6262200
34	2020-12-28	21.309999465942383	21.969999313354492	20.350000381469727	20.989999771118164	20.989999771118164	8965900
35	2020-12-29	20.81999969482422	21.06999969482422	18.559999465942383	19.3799991607666	19.3799991607666	9241400
36	2020-12-30	19.3799991607666	20.0	18.850000381469727	19.260000228881836	19.260000228881836	5934400
37	2020-12-31	19.25	19.799999237060547	18.799999237060547	18.84000015258789	18.84000015258789	6922700
38	2021-01-04	19.0	19.100000381469727	17.149999618530273	17.25	17.25	10022500
39	2021-01-05	17.350000381469727	18.079999923706055	17.229999542236328	17.3700008392334	17.3700008392334	4961500
40	2021-01-06	17.34000015258789	18.979999542236328	17.329999923706055	18.360000610351562	18.360000610351562	6056200
41	2021-01-07	18.469999313354492	19.450000762939453	18.020000457763672	18.079999923706055	18.079999923706055	6129300
42	2021-01-08	18.18000030517578	18.299999237060547	17.079999923706055	17.690000534057617	17.690000534057617	6482000
43	2021-01-11	19.40999984741211	20.649999618530273	19.010000228881836	19.940000534057617	19.940000534057617	14908000
44	2021-01-12	19.959999084472656	20.399999618530273	19.31999969482422	19.950000762939453	19.950000762939453	7060700
45	2021-01-13	20.420000076293945	38.650001525878906	20.030000686645508	31.399999618530273	31.399999618530273	144501700
46	2021-01-14	38.09000015258789	43.060001373291016	33.04999923706055	39.90999984741211	39.90999984741211	93717400
47	2021-01-15	38.4900016784668	40.75	34.0099983215332	35.5	35.5	46866400
48	2021-01-19	41.54999923706055	45.52000045776367	36.63999938964844	39.36000061035156	39.36000061035156	74721900
49	2021-01-20	37.369998931884766	41.189998626708984	36.060001373291016	39.119998931884766	39.119998931884766	33471800
50	2021-01-21	39.22999954223633	44.75	37.0	43.029998779296875	43.029998779296875	56216900
51	2021-01-22	42.59000015258789	76.76000213623047	42.31999969482422	65.01000213623047	65.01000213623047	197157900
52	2021-01-25	96.7300033569336	159.17999267578125	61.130001068115234	76.79000091552734	76.79000091552734	177874000
53	2021-01-26	88.55999755859375	150.0	80.19999694824219	147.97999572753906	147.97999572753906	178588000
54	2021-01-27	354.8299865722656	380.0	249.0	347.510009765625	347.510009765625	93396700
55	2021-01-28	265.0	483.0	112.25	193.60000610351562	193.60000610351562	58815800
56	2021-01-29	379.7099914550781	413.9800109863281	250.0	325.0	325.0	50566100
57	2021-02-01	316.55999755859375	322.0	212.0	225.0	225.0	37382200
58	2021-02-02	140.75999450683594	158.0	74.22000122070312	90.0	90.0	78183100
59	2021-02-03	112.01000213623047	113.4000015258789	85.25	92.41000366210938	92.41000366210938	42698500
60	2021-02-04	91.19000244140625	91.5	53.33000183105469	53.5	53.5	62427300
61	2021-02-05	54.040000915527344	95.0	51.09000015258789	63.77000045776367	63.77000045776367	81345000
62	2021-02-08	72.41000366210938	72.66000366210938	58.02000045776367	60.0	60.0	25687300
63	2021-02-09	56.61000061035156	57.0	46.52000045776367	50.310001373291016	50.310001373291016	26843100
64	2021-02-10	50.77000045776367	62.83000183105469	46.54999923706055	51.20000076293945	51.20000076293945	36455000
65	2021-02-11	50.0099983215332	55.31999969482422	48.220001220703125	51.099998474121094	51.099998474121094	13056700
66	2021-02-12	50.75	55.2400016784668	48.04999923706055	52.400001525878906	52.400001525878906	14573300
67	2021-02-16	52.65999984741211	53.5	49.040000915527344	49.5099983215332	49.5099983215332	8175000
68	2021-02-17	49.77000045776367	51.189998626708984	44.560001373291016	45.939998626708984	45.939998626708984	9186800
69	2021-02-18	48.4900016784668	48.869998931884766	40.650001525878906	40.689998626708984	40.689998626708984	23990600
70	2021-02-19	41.279998779296875	43.88999938964844	38.5	40.59000015258789	40.59000015258789	14828200
71	2021-02-22	46.689998626708984	48.5099983215332	42.400001525878906	46.0	46.0	19476000
72	2021-02-23	44.970001220703125	46.22999954223633	40.0	44.970001220703125	44.970001220703125	7565200
73	2021-02-24	44.70000076293945	91.70999908447266	44.70000076293945	91.70999908447266	91.70999908447266	83111700
74	2021-02-25	169.55999755859375	184.67999267578125	101.0	108.7300033569336	108.7300033569336	150308800
75	2021-02-26	117.45999908447266	142.89999389648438	86.0	101.73999786376953	101.73999786376953	92194200
76	2021-03-01	104.54000091552734	133.99000549316406	99.97000122070312	120.4000015258789	120.4000015258789	49794000
77	2021-03-02	116.93000030517578	133.1999969482422	112.19999694824219	118.18000030517578	118.18000030517578	33783000
78	2021-03-03	122.51000213623047	127.75	113.12000274658203	124.18000030517578	124.18000030517578	19273900
79	2021-03-04	125.0	147.8699951171875	115.30000305175781	132.35000610351562	132.35000610351562	32606900
80	2021-03-05	128.1699981689453	151.52999877929688	127.5	137.74000549316406	137.74000549316406	30733700
81	2021-03-08	154.88999938964844	210.8699951171875	146.10000610351562	194.5	194.5	63565600
82	2021-03-09	217.7100067138672	249.85000610351562	208.50999450683594	246.89999389648438	246.89999389648438	39099300
83	2021-03-10	269.42999267578125	348.5	172.0	265.0	265.0	71570600
84	2021-03-11	241.63999938964844	281.5	232.60000610351562	260.0	260.0	28312500
85	2021-03-12	275.0	295.5	262.2699890136719	264.5	264.5	25845900
86	2021-03-15	277.5199890136719	283.0	206.0	220.13999938964844	220.13999938964844	24100400
87	2021-03-16	203.16000366210938	220.6999969482422	172.35000610351562	208.1699981689453	208.1699981689453	35422900
88	2021-03-17	217.83999633789062	231.47000122070312	204.0	209.80999755859375	209.80999755859375	16481600
89	2021-03-18	214.0	218.8800048828125	195.64999389648438	201.75	201.75	11764900
90	2021-03-19	195.72999572753906	227.0	182.66000366210938	200.27000427246094	200.27000427246094	24677300
91	2021-03-22	205.25999450683594	210.36000061035156	186.1999969482422	194.49000549316406	194.49000549316406	10061500
92	2021-03-23	197.5	201.75	177.5500030517578	181.75	181.75	14429100
93	2021-03-24	157.97999572753906	166.97000122070312	118.62000274658203	120.33999633789062	120.33999633789062	24177900
94	2021-03-25	123.48999786376953	187.5	116.9000015258789	183.75	183.75	50962300
95	2021-03-26	197.67999267578125	218.92999267578125	163.25999450683594	181.0	181.0	37430700
96	2021-03-29	180.75	193.9199981689453	173.50999450683594	181.3000030517578	181.3000030517578	10042200
97	2021-03-30	187.5	204.3000030517578	182.0	194.4600067138672	194.4600067138672	17094900
98	2021-03-31	197.5	199.4600067138672	187.11000061035156	189.82000732421875	189.82000732421875	8393800
99	2021-04-01	193.36000061035156	196.97000122070312	183.60000610351562	191.4499969482422	191.4499969482422	9334300
100	2021-04-05	171.0	195.0	164.80999755859375	186.9499969482422	186.9499969482422	14070500
101	2021-04-06	185.2100067138672	192.0	183.55999755859375	184.5	184.5	6218300
102	2021-04-07	183.22000122070312	184.5	176.11000061035156	177.97000122070312	177.97000122070312	4768300
103	2021-04-08	185.8800048828125	185.8800048828125	164.3000030517578	170.25999450683594	170.25999450683594	10047400
104	2021-04-09	169.6999969482422	171.5800018310547	153.0	158.36000061035156	158.36000061035156	9462400
105	2021-04-12	158.11000061035156	163.89999389648438	135.00999450683594	141.08999633789062	141.08999633789062	16683600
106	2021-04-13	141.8800048828125	145.3800048828125	132.0	140.99000549316406	140.99000549316406	6806900
107	2021-04-14	143.57000732421875	174.08999633789062	143.0	166.52999877929688	166.52999877929688	21138100
108	2021-04-15	163.0	166.25	152.8000030517578	156.44000244140625	156.44000244140625	7856800
109	2021-04-16	156.0	160.1999969482422	151.25	154.69000244140625	154.69000244140625	5214700
110	2021-04-19	171.8000030517578	175.1999969482422	162.3300018310547	164.3699951171875	164.3699951171875	10520200
111	2021-04-20	164.13999938964844	164.88999938964844	153.36000061035156	158.52999877929688	158.52999877929688	4658600
112	2021-04-21	158.39999389648438	162.97999572753906	155.9199981689453	158.50999450683594	158.50999450683594	3812800
113	2021-04-22	159.10000610351562	159.10000610351562	146.86000061035156	151.1699981689453	151.1699981689453	4345800
114	2021-04-23	149.0	153.66000366210938	144.6999969482422	151.17999267578125	151.17999267578125	4029100
115	2021-04-26	150.97999572753906	174.67999267578125	148.75999450683594	168.92999267578125	168.92999267578125	10532100
116	2021-04-27	183.5500030517578	188.0	173.1699981689453	177.77000427246094	177.77000427246094	8932700
117	2021-04-28	172.10000610351562	181.97999572753906	166.02999877929688	178.5800018310547	178.5800018310547	5788900
118	2021-04-29	176.55999755859375	180.86000061035156	170.75	176.19000244140625	176.19000244140625	3760300
119	2021-04-30	175.0	183.8000030517578	172.6999969482422	173.58999633789062	173.58999633789062	4433600
120	2021-05-03	177.49000549316406	177.49000549316406	159.61000061035156	162.1999969482422	162.1999969482422	5261000
121	2021-05-04	159.0	161.49000549316406	151.8000030517578	160.72999572753906	160.72999572753906	4007500
122	2021-05-05	161.8300018310547	165.5	158.3300018310547	159.47999572753906	159.47999572753906	2805400
123	2021-05-06	160.86000061035156	164.72000122070312	155.60000610351562	161.00999450683594	161.00999450683594	2942800
124	2021-05-07	160.11000061035156	167.41000366210938	157.5	161.11000061035156	161.11000061035156	2934600
125	2021-05-10	161.30999755859375	161.58999633789062	143.0	143.22000122070312	143.22000122070312	4806700
126	2021-05-11	137.0	150.5	136.5	146.9199981689453	146.9199981689453	4684600
127	2021-05-12	145.6999969482422	150.5	142.22999572753906	144.7899932861328	144.7899932861328	2731500
128	2021-05-13	147.44000244140625	169.9499969482422	146.42999267578125	164.5	164.5	8873500
129	2021-05-14	160.0	166.47000122070312	156.22000122070312	159.9199981689453	159.9199981689453	4293500
130	2021-05-17	159.85000610351562	182.5	159.0	180.60000610351562	180.60000610351562	7462100
131	2021-05-18	174.5399932861328	189.1999969482422	168.27000427246094	180.6699981689453	180.6699981689453	7738700
132	2021-05-19	171.99000549316406	178.97999572753906	164.14999389648438	168.8300018310547	168.8300018310547	4825900
133	2021-05-20	170.7899932861328	174.91000366210938	166.89999389648438	170.49000549316406	170.49000549316406	2478200
134	2021-05-21	171.0	179.24000549316406	170.3300018310547	176.7899932861328	176.7899932861328	3654700
135	2021-05-24	175.85000610351562	188.4600067138672	173.35000610351562	180.00999450683594	180.00999450683594	4664300
136	2021-05-25	181.0	217.11000061035156	181.0	209.42999267578125	209.42999267578125	14887500
137	2021-05-26	229.0	248.47999572753906	225.5500030517578	242.55999755859375	242.55999755859375	21119900
138	2021-05-27	229.8000030517578	264.0	227.0	254.1300048828125	254.1300048828125	15526300
139	2021-05-28	262.9700012207031	268.79998779296875	221.42999267578125	222.0	222.0	11751400
140	2021-06-01	233.47999572753906	254.97999572753906	227.07000732421875	249.02000427246094	249.02000427246094	9625600
141	2021-06-02	248.8800048828125	294.0	244.3000030517578	282.239990234375	282.239990234375	16019200
142	2021-06-03	265.7099914550781	274.42999267578125	242.1199951171875	258.17999267578125	258.17999267578125	8000000
143	2021-06-04	256.0199890136719	265.0	245.77000427246094	248.36000061035156	248.36000061035156	3637500
144	2021-06-07	258.0	282.0	255.1999969482422	280.010009765625	280.010009765625	6051500
145	2021-06-08	292.0	344.6600036621094	281.0	300.0	300.0	17439100
146	2021-06-09	303.1199951171875	328.0	291.510009765625	302.55999755859375	302.55999755859375	13429300
147	2021-06-10	282.0	288.0	211.0	220.38999938964844	220.38999938964844	22980200
148	2021-06-11	222.35000610351562	241.1300048828125	206.1300048828125	233.33999633789062	233.33999633789062	15580800
149	2021-06-14	236.5	238.00999450683594	219.1999969482422	229.44000244140625	229.44000244140625	7132600
150	2021-06-15	226.36000061035156	229.25	208.0	222.5	222.5	7301900
151	2021-06-16	215.24000549316406	228.72999572753906	209.0	222.97000122070312	222.97000122070312	5564800
152	2021-06-17	224.0	233.66000366210938	221.47999572753906	223.58999633789062	223.58999633789062	4608600
153	2021-06-18	220.17999267578125	223.49000549316406	213.0	213.82000732421875	213.82000732421875	4320300
154	2021-06-21	216.9499969482422	218.39999389648438	197.0	200.3699951171875	200.3699951171875	5120200
155	2021-06-22	217.72999572753906	225.8800048828125	209.1699981689453	220.39999389648438	220.39999389648438	8200200
156	2021-06-23	221.4499969482422	222.57000732421875	214.1199951171875	219.33999633789062	219.33999633789062	3555100
157	2021-06-24	221.16000366210938	227.4499969482422	211.60000610351562	212.30999755859375	212.30999755859375	3863300
158	2021-06-25	214.0	214.1999969482422	198.5	209.50999450683594	209.50999450683594	12692700
159	2021-06-28	211.25	224.4499969482422	210.1999969482422	213.25	213.25	4879400
160	2021-06-29	213.58999633789062	215.22000122070312	208.00999450683594	210.8800048828125	210.8800048828125	2480000
161	2021-06-30	209.69000244140625	215.27999877929688	206.94000244140625	214.13999938964844	214.13999938964844	2539600
162	2021-07-01	213.39999389648438	216.8300018310547	202.0	204.36000061035156	204.36000061035156	2742100
163	2021-07-02	204.8000030517578	205.4499969482422	196.5	202.8300018310547	202.8300018310547	2599100
164	2021-07-06	204.0	204.77000427246094	193.7100067138672	199.55999755859375	199.55999755859375	2768100
165	2021-07-07	196.0	197.5	177.55999755859375	190.66000366210938	190.66000366210938	4239500
166	2021-07-08	179.8300018310547	194.22000122070312	179.5	191.3800048828125	191.3800048828125	2857500
167	2021-07-09	190.8800048828125	194.77999877929688	186.75	191.22999572753906	191.22999572753906	1582900
168	2021-07-12	191.4199981689453	197.75	187.4199981689453	189.25	189.25	1636300
169	2021-07-13	187.67999267578125	188.7899932861328	179.0	180.05999755859375	180.05999755859375	2397900
170	2021-07-14	180.49000549316406	182.3800048828125	165.07000732421875	167.6199951171875	167.6199951171875	3913800
171	2021-07-15	160.0	171.99000549316406	158.00999450683594	166.82000732421875	166.82000732421875	4298600
172	2021-07-16	170.14999389648438	179.47000122070312	166.3000030517578	169.0399932861328	169.0399932861328	3287900
173	2021-07-19	163.3000030517578	176.0	161.22000122070312	173.49000549316406	173.49000549316406	2436900
174	2021-07-20	173.89999389648438	193.63999938964844	172.4199981689453	191.17999267578125	191.17999267578125	3101100
175	2021-07-21	187.7899932861328	195.50999450683594	182.11000061035156	185.80999755859375	185.80999755859375	2229200
176	2021-07-22	185.3000030517578	187.69000244140625	176.14999389648438	178.85000610351562	178.85000610351562	1413000
177	2021-07-23	181.0	181.60000610351562	173.83999633789062	180.36000061035156	180.36000061035156	1316200
178	2021-07-26	180.36000061035156	186.0399932861328	178.75999450683594	183.94000244140625	183.94000244140625	1260600
179	2021-07-27	183.0	185.0	176.66000366210938	178.5399932861328	178.5399932861328	1214800
180	2021-07-28	175.72000122070312	177.1199951171875	164.27000427246094	169.1199951171875	169.1199951171875	4100800
181	2021-07-29	170.60000610351562	173.88999938964844	164.50999450683594	164.86000061035156	164.86000061035156	2240000
182	2021-07-30	165.0	167.22000122070312	158.8699951171875	161.1199951171875	161.1199951171875	2377100
183	2021-08-02	162.0	163.58999633789062	155.05999755859375	157.64999389648438	157.64999389648438	2532900
184	2021-08-03	156.74000549316406	158.88999938964844	148.1999969482422	152.75	152.75	14450600
185	2021-08-04	152.72999572753906	157.7899932861328	145.69000244140625	146.8000030517578	146.8000030517578	2393500
186	2021-08-05	148.0	157.60000610351562	145.22000122070312	153.44000244140625	153.44000244140625	2412100
187	2021-08-06	154.58999633789062	156.5	150.30999755859375	151.77000427246094	151.77000427246094	1352700
188	2021-08-09	151.8000030517578	164.7100067138672	150.66000366210938	161.1300048828125	161.1300048828125	2249200
189	2021-08-10	161.36000061035156	166.89999389648438	155.35000610351562	159.0500030517578	159.0500030517578	1623300
190	2021-08-11	158.42999267578125	159.0500030517578	154.6199951171875	158.77999877929688	158.77999877929688	945400
191	2021-08-12	159.8800048828125	164.27999877929688	157.3300018310547	162.35000610351562	162.35000610351562	1317800
192	2021-08-13	160.47000122070312	163.5500030517578	157.41000366210938	162.52000427246094	162.52000427246094	1014800
193	2021-08-16	161.0	169.8800048828125	159.16000366210938	163.92999267578125	163.92999267578125	1572600
194	2021-08-17	161.19000244140625	169.47999572753906	161.10000610351562	163.5500030517578	163.5500030517578	1215900
195	2021-08-18	163.25	165.60000610351562	156.75	157.0500030517578	157.0500030517578	1411800
196	2021-08-19	156.77000427246094	157.99000549316406	150.77999877929688	152.89999389648438	152.89999389648438	1196500
197	2021-08-20	153.8000030517578	160.08999633789062	153.24000549316406	159.3000030517578	159.3000030517578	1154900
198	2021-08-23	162.3800048828125	167.2899932861328	159.5500030517578	164.88999938964844	164.88999938964844	1343000
199	2021-08-24	166.2899932861328	225.0	165.14999389648438	210.2899932861328	210.2899932861328	14652200
200	2021-08-25	206.64999389648438	227.0	193.0	199.64999389648438	199.64999389648438	12861100
201	2021-08-26	200.67999267578125	217.0	199.0	205.22000122070312	205.22000122070312	6238600
202	2021-08-27	207.6999969482422	213.0	200.02000427246094	204.9499969482422	204.9499969482422	3230800
203	2021-08-30	205.0	218.19000244140625	203.02000427246094	209.1999969482422	209.1999969482422	3309600
204	2021-08-31	212.6999969482422	222.3000030517578	211.4600067138672	218.24000549316406	218.24000549316406	3574700
205	2021-09-01	224.0	231.44000244140625	208.02000427246094	212.97000122070312	212.97000122070312	4453800
206	2021-09-02	213.86000061035156	214.8000030517578	206.3000030517578	213.52000427246094	213.52000427246094	1852000
207	2021-09-03	212.0500030517578	216.27000427246094	198.83999633789062	202.75	202.75	2658600
208	2021-09-07	206.25	209.89999389648438	196.10000610351562	199.0	199.0	2496300
209	2021-09-08	201.86000061035156	206.8800048828125	190.67999267578125	198.8000030517578	198.8000030517578	5173600
210	2021-09-09	180.08999633789062	202.0	178.0	199.17999267578125	199.17999267578125	7511500
211	2021-09-10	198.41000366210938	202.16000366210938	190.0	190.41000366210938	190.41000366210938	3042600
212	2021-09-13	193.75	208.8800048828125	191.5	203.39999389648438	203.39999389648438	4334100
213	2021-09-14	200.64999389648438	204.6199951171875	195.0	199.24000549316406	199.24000549316406	2141600
214	2021-09-15	197.0	204.8699951171875	193.75	204.52000427246094	204.52000427246094	2310400
215	2021-09-16	202.3300018310547	216.5500030517578	201.14999389648438	206.3699951171875	206.3699951171875	3058200
216	2021-09-17	208.02000427246094	212.49000549316406	200.77999877929688	204.97000122070312	204.97000122070312	3945900
217	2021-09-20	200.0	202.85000610351562	184.5500030517578	192.1999969482422	192.1999969482422	3941800
218	2021-09-21	199.36000061035156	199.36000061035156	186.0	189.9499969482422	189.9499969482422	2633800
219	2021-09-22	189.63999938964844	193.5	186.2899932861328	190.13999938964844	190.13999938964844	2256600
220	2021-09-23	192.3300018310547	195.75	190.60000610351562	191.24000549316406	191.24000549316406	1682300
221	2021-09-24	191.0	191.72000122070312	184.11000061035156	185.16000366210938	185.16000366210938	1685800
222	2021-09-27	185.9199981689453	192.0500030517578	185.8699951171875	189.47999572753906	189.47999572753906	1470100
223	2021-09-28	188.0	190.80999755859375	178.0	178.60000610351562	178.60000610351562	1770500
224	2021-09-29	180.08999633789062	184.47999572753906	174.61000061035156	175.9199981689453	175.9199981689453	1899900
225	2021-09-30	175.0	185.4499969482422	166.7899932861328	175.47000122070312	175.47000122070312	3170700
226	2021-10-01	179.39999389648438	179.49000549316406	172.25	176.91000366210938	176.91000366210938	1551100
227	2021-10-04	175.9499969482422	176.9499969482422	170.77000427246094	171.36000061035156	171.36000061035156	1195700
228	2021-10-05	171.19000244140625	173.1699981689453	166.6999969482422	172.17999267578125	172.17999267578125	1315900
229	2021-10-06	170.05999755859375	172.9600067138672	165.80999755859375	171.07000732421875	171.07000732421875	1200300
230	2021-10-07	172.0	175.1999969482422	170.5399932861328	172.1199951171875	172.1199951171875	1159300
231	2021-10-08	172.5	175.72000122070312	171.1199951171875	172.67999267578125	172.67999267578125	818200
232	2021-10-11	173.0	188.49000549316406	173.0	178.10000610351562	178.10000610351562	2684900
233	2021-10-12	180.5	181.77999877929688	173.8000030517578	175.82000732421875	175.82000732421875	1233700
234	2021-10-13	178.3000030517578	188.2100067138672	176.0	184.05999755859375	184.05999755859375	1927900
235	2021-10-14	183.75999450683594	190.1999969482422	182.60000610351562	183.8300018310547	183.8300018310547	1673900
236	2021-10-15	184.0	186.97999572753906	180.8800048828125	183.27999877929688	183.27999877929688	1200000
237	2021-10-18	182.94000244140625	189.8699951171875	182.5500030517578	186.02000427246094	186.02000427246094	1589600
238	2021-10-19	188.99000549316406	192.17999267578125	184.39999389648438	186.7899932861328	186.7899932861328	2070600
239	2021-10-20	186.3300018310547	188.0	181.97999572753906	184.52000427246094	184.52000427246094	2276900
240	2021-10-21	184.7100067138672	190.6999969482422	180.60000610351562	181.7100067138672	181.7100067138672	2402400
241	2021-10-22	178.10000610351562	179.49000549316406	167.8000030517578	169.8000030517578	169.8000030517578	2800400
242	2021-10-25	169.4199981689453	174.8000030517578	167.25999450683594	173.97000122070312	173.97000122070312	1442800
243	2021-10-26	173.36000061035156	185.0	172.5	177.83999633789062	177.83999633789062	2176700
244	2021-10-27	180.0	183.08999633789062	172.3300018310547	173.50999450683594	173.50999450683594	1107000
245	2021-10-28	175.16000366210938	183.13999938964844	175.0	182.85000610351562	182.85000610351562	1696200
246	2021-10-29	182.80999755859375	185.75	178.0	183.50999450683594	183.50999450683594	2294000
247	2021-11-01	182.52999877929688	208.57000732421875	182.0500030517578	200.08999633789062	200.08999633789062	4944200
248	2021-11-02	199.35000610351562	211.94000244140625	191.69000244140625	206.99000549316406	206.99000549316406	3882300
249	2021-11-03	214.0	255.69000244140625	208.25	218.3300018310547	218.3300018310547	11265600
250	2021-11-04	222.0	228.97000122070312	211.5500030517578	217.83999633789062	217.83999633789062	2908000
251	2021-11-05	220.63999938964844	221.0	209.00999450683594	213.25	213.25	1810700
252	2021-11-08	212.5	225.0399932861328	212.00999450683594	218.63999938964844	218.63999938964844	2157900
253	2021-11-09	222.0	223.49000549316406	204.44000244140625	206.60000610351562	206.60000610351562	1845300
254	2021-11-10	202.1199951171875	207.38999938964844	196.5	199.19000244140625	199.19000244140625	1309400
255	2021-11-11	200.0	208.08999633789062	198.14999389648438	204.32000732421875	204.32000732421875	1079400
256	2021-11-12	202.13999938964844	205.36000061035156	197.8800048828125	202.10000610351562	202.10000610351562	928000
257	2021-11-15	203.86000061035156	211.5	201.69000244140625	209.13999938964844	209.13999938964844	1466400
258	2021-11-16	209.02000427246094	212.57000732421875	203.6300048828125	207.17999267578125	207.17999267578125	1214600
259	2021-11-17	206.3000030517578	217.6999969482422	206.0	210.0	210.0	1352700
260	2021-11-18	210.25	215.13999938964844	207.5	210.1199951171875	210.1199951171875	1004400
261	2021-11-19	209.13999938964844	229.38999938964844	208.25	228.8000030517578	228.8000030517578	3034200
262	2021-11-22	230.4600067138672	249.63999938964844	229.75	247.5500030517578	247.5500030517578	4371400
263	2021-11-23	243.83999633789062	252.1999969482422	212.55999755859375	213.89999389648438	213.89999389648438	3345200
264	2021-11-24	217.25	223.99000549316406	208.0	211.77999877929688	211.77999877929688	1309400
265	2021-11-26	208.0800018310547	211.72999572753906	199.1999969482422	199.72000122070312	199.72000122070312	1235300
266	2021-11-29	204.0	207.91000366210938	200.94000244140625	202.00999450683594	202.00999450683594	1108800
267	2021-11-30	200.10000610351562	203.9499969482422	188.0	196.2100067138672	196.2100067138672	1723900
268	2021-12-01	199.39999389648438	200.11000061035156	177.00999450683594	179.83999633789062	179.83999633789062	2351500
269	2021-12-02	185.0	187.42999267578125	173.07000732421875	181.55999755859375	181.55999755859375	2087100
270	2021-12-03	181.0	183.92999267578125	159.0500030517578	172.38999938964844	172.38999938964844	4096700
271	2021-12-06	166.0	173.33999633789062	163.1999969482422	167.1199951171875	167.1199951171875	2228600
272	2021-12-07	175.17999267578125	181.97999572753906	170.50999450683594	177.80999755859375	177.80999755859375	1972400
273	2021-12-08	176.60000610351562	180.25	171.9600067138672	173.64999389648438	173.64999389648438	2611200
274	2021-12-09	167.0	172.69000244140625	151.0	155.75999450683594	155.75999450683594	5084300
275	2021-12-10	159.8300018310547	162.3000030517578	148.0	159.00999450683594	159.00999450683594	4526900
276	2021-12-13	160.3300018310547	160.88999938964844	135.07000732421875	136.8800048828125	136.8800048828125	5486200
277	2021-12-14	131.0	150.3699951171875	129.5	147.69000244140625	147.69000244140625	6512100
278	2021-12-15	147.4600067138672	152.0	141.1199951171875	148.58999633789062	148.58999633789062	2766000
279	2021-12-16	152.92999267578125	154.44000244140625	142.1300048828125	144.58999633789062	144.58999633789062	2164800
280	2021-12-17	143.75	158.57000732421875	139.3300018310547	155.63999938964844	155.63999938964844	4306700
281	2021-12-20	153.19000244140625	159.67999267578125	149.6999969482422	157.13999938964844	157.13999938964844	1828600
282	2021-12-21	157.05999755859375	160.25	155.13999938964844	158.1199951171875	158.1199951171875	1430200
283	2021-12-22	158.3300018310547	159.14999389648438	152.1199951171875	154.0	154.0	1047200
284	2021-12-23	154.0	155.0	146.02000427246094	152.13999938964844	152.13999938964844	1055500
285	2021-12-27	152.0	152.6199951171875	140.0	148.30999755859375	148.30999755859375	1613600
286	2021-12-28	147.5	157.41000366210938	146.41000366210938	146.4600067138672	146.4600067138672	1331100
287	2021-12-29	147.85000610351562	155.49000549316406	142.13999938964844	153.92999267578125	153.92999267578125	2037400
288	2021-12-30	151.0	160.0	150.0	155.3300018310547	155.3300018310547	1561900
289	2021-12-31	153.6199951171875	156.72999572753906	148.10000610351562	148.38999938964844	148.38999938964844	1394000
290	2022-01-03	149.22999572753906	159.3800048828125	149.2100067138672	152.83999633789062	152.83999633789062	1413700
291	2022-01-04	152.1699981689453	152.99000549316406	143.0500030517578	148.91000366210938	148.91000366210938	1834900
292	2022-01-05	148.38999938964844	148.85000610351562	129.14999389648438	129.3699951171875	129.3699951171875	3396400
293	2022-01-06	132.83999633789062	137.6999969482422	121.13999938964844	131.02999877929688	131.02999877929688	6051500
294	2022-01-07	159.77000427246094	160.30999755859375	132.5	140.6199951171875	140.6199951171875	12137300
295	2022-01-10	134.99000549316406	135.69000244140625	120.0	131.14999389648438	131.14999389648438	5512000
296	2022-01-11	130.10000610351562	136.8000030517578	127.38999938964844	130.3000030517578	130.3000030517578	2583100
297	2022-01-12	130.0	131.32000732421875	126.44999694824219	128.05999755859375	128.05999755859375	1574500
298	2022-01-13	128.5	130.5	121.69000244140625	122.4800033569336	122.4800033569336	2225300
299	2022-01-14	120.1500015258789	122.30000305175781	112.0199966430664	116.6500015258789	116.6500015258789	3850500
300	2022-01-18	113.11000061035156	113.75	104.4000015258789	108.91000366210938	108.91000366210938	3755600
301	2022-01-19	110.01000213623047	113.05000305175781	104.41000366210938	106.56999969482422	106.56999969482422	2403600
302	2022-01-20	107.9000015258789	115.19999694824219	101.5999984741211	102.66999816894531	102.66999816894531	2920100
303	2022-01-21	101.0	110.20999908447266	92.72000122070312	106.36000061035156	106.36000061035156	5530000
304	2022-01-24	99.0199966430664	102.86000061035156	86.29000091552734	100.1500015258789	100.1500015258789	6259900
305	2022-01-25	96.91999816894531	104.97000122070312	95.01000213623047	99.79000091552734	99.79000091552734	3574300
306	2022-01-26	101.0999984741211	119.0	100.30999755859375	103.26000213623047	103.26000213623047	8332500
307	2022-01-27	104.13999938964844	107.0	92.88999938964844	93.5199966430664	93.5199966430664	3661100
308	2022-01-28	95.4000015258789	98.0	87.61000061035156	97.91000366210938	97.91000366210938	4107600
309	2022-01-31	97.87000274658203	109.81999969482422	97.86000061035156	108.93000030517578	108.93000030517578	3499300
310	2022-02-01	113.01000213623047	116.6500015258789	108.26000213623047	112.5999984741211	112.5999984741211	3461900
311	2022-02-02	110.3499984741211	111.86000061035156	98.05999755859375	100.04000091552734	100.04000091552734	3279100
312	2022-02-03	101.5	106.94000244140625	97.70999908447266	99.2300033569336	99.2300033569336	2677500
313	2022-02-04	99.01000213623047	104.0	95.08000183105469	102.33999633789062	102.33999633789062	1906800
314	2022-02-07	102.98999786376953	105.37999725341797	98.7699966430664	102.33999633789062	102.33999633789062	1759400
315	2022-02-08	101.76000213623047	117.66999816894531	100.55000305175781	115.5999984741211	115.5999984741211	4959900
316	2022-02-09	114.08999633789062	124.70999908447266	113.0	124.29000091552734	124.29000091552734	3866900
317	2022-02-10	117.94999694824219	131.77999877929688	116.0	122.47000122070312	122.47000122070312	3706500
318	2022-02-11	122.4800033569336	129.8699951171875	120.7699966430664	124.25	124.25	2824800
319	2022-02-14	122.93000030517578	125.5	116.1500015258789	117.08999633789062	117.08999633789062	2275700
320	2022-02-15	120.95999908447266	127.2300033569336	119.26000213623047	126.16000366210938	126.16000366210938	1977900
321	2022-02-16	124.43000030517578	132.85000610351562	123.91999816894531	128.3300018310547	128.3300018310547	2001900
322	2022-02-17	126.7699966430664	130.85000610351562	122.22000122070312	123.41000366210938	123.41000366210938	1564100
323	2022-02-18	124.19999694824219	125.6500015258789	118.12999725341797	121.52999877929688	121.52999877929688	1553500
324	2022-02-22	118.19999694824219	123.33000183105469	114.19000244140625	118.05999755859375	118.05999755859375	1539100
325	2022-02-23	121.22000122070312	123.36000061035156	114.27999877929688	114.87000274658203	114.87000274658203	1348300
326	2022-02-24	105.52999877929688	125.70999908447266	104.12000274658203	124.58000183105469	124.58000183105469	2256200
327	2022-02-25	123.56999969482422	124.97000122070312	116.48999786376953	118.58000183105469	118.58000183105469	1710300
328	2022-02-28	121.0	126.29000091552734	116.88999938964844	123.33999633789062	123.33999633789062	1614500
329	2022-03-01	122.19000244140625	125.87000274658203	118.3499984741211	119.0199966430664	119.0199966430664	1096000
330	2022-03-02	119.5	122.66999816894531	116.37000274658203	121.97000122070312	121.97000122070312	1310700
331	2022-03-03	122.95999908447266	123.73999786376953	117.2300033569336	118.41000366210938	118.41000366210938	1095600
332	2022-03-04	118.01000213623047	120.51000213623047	110.58000183105469	111.66000366210938	111.66000366210938	1477800
333	2022-03-07	115.0	115.0	96.0999984741211	99.3499984741211	99.3499984741211	3147900
334	2022-03-08	101.02999877929688	108.98999786376953	97.08999633789062	103.01000213623047	103.01000213623047	2134000
335	2022-03-09	106.9800033569336	108.86000061035156	103.5	105.20999908447266	105.20999908447266	1399600
336	2022-03-10	103.91999816894531	104.05999755859375	98.25	100.55999755859375	100.55999755859375	1395500
337	2022-03-11	102.66000366210938	102.9000015258789	92.69000244140625	92.69000244140625	92.69000244140625	2205500
338	2022-03-14	93.43000030517578	94.31999969482422	77.58000183105469	78.11000061035156	78.11000061035156	4533600
339	2022-03-15	82.0999984741211	87.55999755859375	78.68000030517578	82.63999938964844	82.63999938964844	3528800
340	2022-03-16	85.11000061035156	90.01000213623047	82.0	86.86000061035156	86.86000061035156	2653900
341	2022-03-17	85.0999984741211	89.58000183105469	83.44999694824219	87.69999694824219	87.69999694824219	3449100
342	2022-03-18	79.73999786376953	97.44999694824219	78.9000015258789	90.79000091552734	90.79000091552734	8922100
343	2022-03-21	90.0	99.4000015258789	89.76000213623047	94.19999694824219	94.19999694824219	3953100
344	2022-03-22	95.4000015258789	125.79000091552734	94.44999694824219	123.13999938964844	123.13999938964844	15017200
345	2022-03-23	130.0	150.92999267578125	126.55000305175781	141.0	141.0	24599800
346	2022-03-24	134.00999450683594	143.47999572753906	126.76000213623047	142.38999938964844	142.38999938964844	9100200
347	2022-03-25	140.0399932861328	158.16000366210938	138.1999969482422	151.9499969482422	151.9499969482422	13383900
348	2022-03-28	151.97999572753906	190.83999633789062	151.5399932861328	189.58999633789062	189.58999633789062	16316500
349	2022-03-29	188.24000549316406	199.41000366210938	163.0	179.89999389648438	179.89999389648438	18011500
350	2022-03-30	175.0	183.33999633789062	165.0	166.85000610351562	166.85000610351562	9169200
351	2022-03-31	163.10000610351562	175.75	158.50999450683594	166.5800018310547	166.5800018310547	11242200
352	2022-04-01	188.89999389648438	189.77000427246094	155.25999450683594	165.0	165.0	13161900
353	2022-04-04	166.97999572753906	173.24000549316406	156.50999450683594	170.72999572753906	170.72999572753906	4629800
354	2022-04-05	168.0	168.42999267578125	152.0	153.58999633789062	153.58999633789062	3956300
355	2022-04-06	151.00999450683594	159.2899932861328	149.6999969482422	156.63999938964844	156.63999938964844	4067000
356	2022-04-07	154.11000061035156	156.6999969482422	141.57000732421875	150.0	150.0	3827800
357	2022-04-08	149.08999633789062	150.7100067138672	142.02999877929688	146.19000244140625	146.19000244140625	2581200