OpenBB/custom_imports/stocks/test.csv

1	Date	Close/Last	Volume	Open	High	Low
2	03/14/2022	$102.25	89731680	$102.99	$105.2397	$101.04
3	03/11/2022	$104.29	87584430	$108.13	$108.19	$104.08
4	03/10/2022	$106.46	102557400	$108.89	$109.07	$103.07
5	03/09/2022	$111.05	102310300	$108.41	$111.71	$106.85
6	03/08/2022	$105.53	135348300	$102.81	$109.9	$100.08
7	03/07/2022	$102.95	92599970	$108.53	$109.53	$102.82
8	03/04/2022	$108.41	100671300	$112	$113	$106.81
9	03/03/2022	$111.98	123916700	$118.13	$118.26	$111.05
10	03/02/2022	$118.28	118354500	$115.47	$119.48	$113.31
11	03/01/2022	$113.83	126552200	$122.33	$122.43	$112.8
12	02/28/2022	$123.34	124666100	$120.31	$124.61	$119.2
13	02/25/2022	$121.06	127821000	$117.16	$121.23	$116.0421
14	02/24/2022	$116.61	142956600	$104.56	$116.96	$104.26
15	02/23/2022	$109.76	120299400	$117.4	$118.65	$109.04
16	02/22/2022	$115.65	141648500	$115.27	$119.2	$113.61
17	02/18/2022	$113.83	114321200	$113.9	$115.635	$109.89
18	02/17/2022	$112.37	98179640	$116.26	$116.98	$112.26
19	02/16/2022	$117.69	119109600	$119.05	$119.54	$114.22
20	02/15/2022	$121.47	144139700	$117.19	$121.88	$114.36
21	02/14/2022	$114.27	135146400	$115.51	$118.37	$113.46
22	02/11/2022	$113.18	164723200	$126.14	$127.1699	$111.81
23	02/10/2022	$125.77	108939900	$128.84	$131.7589	$124.61
24	02/09/2022	$132.85	92948860	$129.6	$132.96	$127.65
25	02/08/2022	$128.23	84902750	$122.38	$128.705	$122.05
26	02/07/2022	$123.67	81672500	$123.56	$127.63	$122.785
27	02/04/2022	$123.6	86212010	$120.34	$124.96	$118.58
28	02/03/2022	$120.08	103599500	$120.32	$125.37	$118.816
29	02/02/2022	$122.76	180065000	$129.89	$130.06	$120.64
30	02/01/2022	$116.78	122467900	$116.75	$117.26	$112.73
31	01/31/2022	$114.25	97205990	$107.93	$114.31	$106.9
32	01/28/2022	$105.24	98749520	$101.55	$105.4	$99.35
33	01/27/2022	$102.6	125954100	$111.96	$112.75	$101.94
34	01/26/2022	$110.71	94752610	$114.55	$117.16	$108.63
35	01/25/2022	$111.13	85102910	$114.1	$114.82	$109.86
36	01/24/2022	$116.53	116301800	$115.4	$116.77	$107.5
37	01/21/2022	$118.81	95685270	$120.14	$125.02	$118.39
38	01/20/2022	$121.89	91157290	$126.04	$128.51	$121.41
39	01/19/2022	$128.27	69831850	$133.55	$134.57	$128.02
40	01/18/2022	$131.93	56589460	$134.5	$136.3893	$131.59
41	01/14/2022	$136.88	71078440	$131.68	$137	$131.43
42	01/13/2022	$132.74	76618060	$139.44	$141.25	$131.81
43	01/12/2022	$137.47	69669600	$138.585	$140.57	$135.77
44	01/11/2022	$137.31	77153910	$133.45	$138.99	$131.59
45	01/10/2022	$132	84671340	$129.08	$132.42	$125.03
46	01/07/2022	$132	58441100	$136.28	$137.44	$131.13
47	01/06/2022	$136.23	64802940	$136.19	$138	$131.77
48	01/05/2022	$136.15	65403170	$142.815	$143.76	$135.29
49	01/04/2022	$144.42	80200460	$151.01	$152.42	$140.7
50	01/03/2022	$150.24	59477670	$145.135	$151.65	$145.02
51	12/31/2021	$143.9	49448140	$146.16	$148.61	$143.55
52	12/30/2021	$145.15	44358000	$147.44	$148.85	$144.85
53	12/29/2021	$148.26	51300210	$152.82	$154.3399	$147.29
54	12/28/2021	$153.15	58699070	$155.88	$156.73	$151.38
55	12/27/2021	$154.36	53296380	$147.51	$154.89	$147.25
56	12/23/2021	$146.14	48653790	$143.89	$149.018	$143.85
57	12/22/2021	$143.88	46923680	$142.65	$144.5	$140.27
58	12/21/2021	$144.25	57785240	$138.185	$144.5	$135.15
59	12/20/2021	$135.8	38195400	$135.97	$138.26	$133.52
60	12/17/2021	$137.75	55692280	$136.3	$142.04	$136.11
61	12/16/2021	$138.64	63369550	$147	$147.93	$137.02
62	12/15/2021	$146.5	72425780	$135.11	$146.69	$133.81
63	12/14/2021	$135.6	50754640	$131.67	$137.24	$130.6
64	12/13/2021	$133.8	42173960	$138.25	$139.4	$133.415
65	12/10/2021	$138.55	42224280	$141.29	$141.365	$135.82
66	12/09/2021	$138.1	53019930	$145.16	$146.69	$137.8
67	12/08/2021	$145.24	40977480	$144.96	$147.04	$142.7
68	12/07/2021	$144.85	53359430	$143.9	$145.76	$141.0001
69	12/06/2021	$139.06	66776490	$141.135	$141.31	$134.2
70	12/03/2021	$144.01	65910030	$151.645	$152.38	$140.72
71	12/02/2021	$150.68	56161220	$147.675	$152.53	$146.47
72	12/01/2021	$149.11	64185120	$160.37	$160.88	$148.92
73	11/30/2021	$158.37	75182550	$163.28	$164.4599	$155.6801
74	11/29/2021	$161.91	57438870	$157.5	$162.505	$156.1
75	11/26/2021	$154.81	36245070	$155.8	$158.1	$152.81
76	11/24/2021	$157.8	60677060	$149.46	$157.93	$147.19
77	11/23/2021	$149.92	62852710	$150.41	$152.66	$145.2996
78	11/22/2021	$152.52	58674080	$157.14	$161.8799	$152.39
79	11/19/2021	$155.41	41668860	$155.76	$156.92	$153.445
80	11/18/2021	$155.02	60612730	$157.07	$158.89	$152.56
81	11/17/2021	$151.34	54527480	$151.98	$154.6599	$149.69
82	11/16/2021	$152.45	53100810	$145.93	$153.08	$145.34
83	11/15/2021	$146.49	52271270	$148	$148.98	$142.86
84	11/12/2021	$147.89	52162140	$146.025	$148.59	$144.25
85	11/11/2021	$146.01	67934850	$142.955	$146.47	$140.84
86	11/10/2021	$139.87	82989150	$143.93	$146.3	$138.52
87	11/09/2021	$148.92	98442600	$154.01	$155.65	$143.89
88	11/08/2021	$150.16	141493800	$137.7	$153.6	$137.7
89	11/05/2021	$136.34	64920600	$139.185	$141.22	$134.42
90	11/04/2021	$137.5	84825160	$132.01	$139	$130.77
91	11/03/2021	$130.53	59537820	$127.75	$130.6	$126.7901
92	11/02/2021	$127.63	53491940	$124.98	$128.455	$124.2
93	11/01/2021	$125.23	54559780	$119.45	$125.67	$118.1301
94	10/29/2021	$120.23	43320130	$120.95	$122.57	$119.88
95	10/28/2021	$121.16	58002460	$122.855	$123.5	$120.26
96	10/27/2021	$122.28	98245320	$121.63	$128.08	$121.05
97	10/26/2021	$122.93	59458930	$122.99	$127.2	$122.5782
98	10/25/2021	$122.36	47834120	$120.515	$123.4599	$118.6
99	10/22/2021	$119.82	38992690	$120.825	$121.56	$118.37
100	10/21/2021	$119.33	34794950	$116.5	$119.68	$116.26
101	10/20/2021	$116.39	34244810	$116.29	$118.3001	$115.421
102	10/19/2021	$116.33	39593940	$116.16	$117.17	$114.47
103	10/18/2021	$116.43	47537760	$111.9	$116.88	$111.37
104	10/15/2021	$112.12	34203010	$112.505	$112.835	$111.11
105	10/14/2021	$111.99	46900160	$110.5	$112.22	$109.6301
106	10/13/2021	$109.16	55631920	$106.275	$109.88	$106.25
107	10/12/2021	$105.04	34039910	$105.165	$106.04	$104.34
108	10/11/2021	$104.68	31284390	$104.62	$107.2	$104.022
109	10/08/2021	$105.06	30623050	$106.55	$107.28	$104.89
110	10/07/2021	$106.45	41543110	$104.6	$107.95	$104.46
111	10/06/2021	$103.64	39071700	$100.445	$103.72	$100.35
112	10/05/2021	$101.81	31455250	$100.92	$102.8699	$100.6101
113	10/04/2021	$100.34	41967150	$101.742	$101.85	$99.82
114	10/01/2021	$102.45	41491590	$102.6	$103	$100.64
115	09/30/2021	$102.9	57636700	$102.08	$104.44	$101.99
116	09/29/2021	$100.35	52224720	$102.295	$102.66	$99.81
117	09/28/2021	$101.52	74468970	$106.835	$107.65	$101.42
118	09/27/2021	$108.16	51944350	$105.065	$108.44	$103.44
119	09/24/2021	$105.8	26482610	$105.185	$106.0499	$104.68
120	09/23/2021	$106.15	32816660	$104.89	$106.86	$103.89
121	09/22/2021	$104.38	34126280	$102.815	$104.56	$102.21
122	09/21/2021	$102.82	35481500	$102.15	$103.4299	$101.18
123	09/20/2021	$101.55	45228410	$101.58	$102.51	$99.51
124	09/17/2021	$103.88	44528340	$105.555	$105.98	$103.71
125	09/16/2021	$106.22	38150270	$104.915	$106.75	$103.76
126	09/15/2021	$105.6	37998940	$106	$106.32	$104.03
127	09/14/2021	$105.73	40629530	$105.52	$106.82	$104.42
128	09/13/2021	$104.8	37767790	$105.26	$105.28	$102.63
129	09/10/2021	$105.2	32602290	$106.99	$106.9913	$104.98
130	09/09/2021	$106.15	31857870	$106.56	$107.2953	$105.84
131	09/08/2021	$106.17	43067910	$108.88	$109.3	$105.52
132	09/07/2021	$109.15	28815230	$109.955	$110.58	$108.66
133	09/03/2021	$109.92	42623780	$108.85	$111.17	$108.5
134	09/02/2021	$109.2	40108760	$110.32	$110.88	$108.77
135	09/01/2021	$109.99	38579560	$111.3	$111.85	$109.85
136	08/31/2021	$110.72	49338960	$111.26	$111.26	$109.0343
137	08/30/2021	$111.32	56130470	$112.61	$114.4899	$111.26
138	08/27/2021	$111.4	61030010	$108.01	$111.78	$107.8
139	08/26/2021	$107.27	51442550	$108.57	$109.2299	$106.84
140	08/25/2021	$108.3	45485500	$108.13	$109.91	$107.45
141	08/24/2021	$107.65	51239300	$109.45	$109.61	$107.28
142	08/23/2021	$108.77	68835280	$105.295	$109.02	$104.86
143	08/20/2021	$104.65	55227560	$104.32	$105.98	$103.99
144	08/19/2021	$103.7	71117490	$103.315	$106.18	$101.975
145	08/18/2021	$103.44	79387940	$107.35	$108.07	$103.27
146	08/17/2021	$107.56	74053910	$106.644	$108.7	$105.35
147	08/16/2021	$107.48	73398940	$110.2	$111.58	$105.865
148	08/13/2021	$110.55	100135700	$107.17	$111.71	$106.57
149	08/12/2021	$106.5	60625730	$107.39	$108.44	$105.86
150	08/11/2021	$107.68	91788290	$107.6	$109.79	$105.62
151	08/10/2021	$106.48	113012300	$107.895	$109.17	$104.36
152	08/09/2021	$107.58	115749900	$111.31	$112.33	$107.06
153	08/06/2021	$110.11	143899000	$110.55	$116.2599	$109.7
154	08/05/2021	$112.35	137860900	$116.63	$117.68	$111.59
155	08/04/2021	$118.77	225368700	$114.36	$122.49	$114.16
156	08/03/2021	$112.56	157723100	$108.15	$114.85	$107.66
157	08/02/2021	$108.63	115581900	$105.93	$110.33	$103.83
158	07/30/2021	$106.19	125632000	$101.6	$106.97	$101.38
159	07/29/2021	$102.95	164091800	$96.58	$105.74	$96.58
160	07/28/2021	$97.93	140561000	$93.44	$98.71	$89.65
161	07/27/2021	$91.03	69427020	$92.94	$94.1	$89.1
162	07/26/2021	$91.82	27668460	$92.01	$92.75	$91.12
163	07/23/2021	$92.15	31708900	$91.348	$92.37	$90.19
164	07/22/2021	$91.21	33730080	$89.4	$91.36	$89.08
165	07/21/2021	$89.41	29469860	$87.25	$89.49	$86.9
166	07/20/2021	$87.11	28088960	$87.09	$87.77	$85.165
167	07/19/2021	$86.58	39244800	$84.99	$87.2294	$84.24
168	07/16/2021	$85.89	35860740	$87.32	$88.03	$85.68
169	07/15/2021	$86.93	38944740	$89.78	$89.78	$86.1801
170	07/14/2021	$89.05	28108510	$90.76	$91.395	$88.94
171	07/13/2021	$90.26	30367600	$90.48	$91.41	$89.8299
172	07/12/2021	$90.81	28526560	$91.22	$91.9	$89.65
173	07/09/2021	$90.9	35278420	$90.04	$91.26	$88.53
174	07/08/2021	$89.74	45673450	$87.86	$90.3399	$87.45
175	07/07/2021	$90.54	51498480	$95.02	$95.44	$90.31
176	07/06/2021	$94.47	44930120	$94.875	$95.41	$93.32
177	07/02/2021	$94.7	51342980	$93.28	$95.27	$92.205
178	07/01/2021	$93.31	58059020	$94.04	$94.175	$91.7
179	06/30/2021	$93.93	70721530	$90.82	$94.335	$90.6
180	06/29/2021	$89.52	46181000	$87.41	$90.3	$86.66
181	06/28/2021	$87.08	30262040	$86.38	$88	$86.15
182	06/25/2021	$85.62	27804540	$86.34	$86.36	$85.1
183	06/24/2021	$86.1	42217670	$84.39	$87.1399	$84.365
184	06/23/2021	$83.82	25992440	$83.83	$84.485	$83.1603
185	06/22/2021	$83.58	32107700	$82.9	$84.04	$82.48
186	06/21/2021	$82.59	44417110	$83.49	$84.19	$82.21
187	06/18/2021	$84.65	58736810	$84.28	$85.77	$83.48
188	06/17/2021	$84.56	77822820	$80.77	$85.37	$80.57
189	06/16/2021	$80.11	29598310	$80.75	$81.45	$78.96
190	06/15/2021	$80.47	26194340	$81.59	$81.68	$80.225
191	06/14/2021	$81.55	27830240	$81.51	$81.55	$80.2
192	06/11/2021	$81.31	24310890	$81.61	$82.33	$80.7
193	06/10/2021	$81.56	28606360	$80.02	$81.71	$79.7
194	06/09/2021	$79.96	28454650	$81.09	$81.677	$79.8
195	06/08/2021	$80.89	26956630	$81.87	$82.645	$80.45
196	06/07/2021	$81.35	29006780	$81.4	$81.68	$80.38
197	06/04/2021	$81.58	26387800	$80.92	$82.19	$80.81
198	06/03/2021	$80.28	29811970	$81.13	$81.89	$80.26
199	06/02/2021	$81.97	35203220	$81	$82.6	$80.66
200	06/01/2021	$80.81	43433040	$81.01	$82.91	$80.66
201	05/28/2021	$80.08	40952660	$78.66	$81.09	$78.66
202	05/27/2021	$78.42	35883220	$78.11	$78.43	$77.47
203	05/26/2021	$78.34	30354000	$77.83	$78.59	$77.59
204	05/25/2021	$77.86	47353100	$77.33	$78.77	$76.8365
205	05/24/2021	$77.44	33194290	$77.26	$78.01	$76.8
206	05/21/2021	$77.17	40201090	$78.55	$78.81	$77.04
207	05/20/2021	$78.06	49135010	$76.81	$78.27	$76.25
208	05/19/2021	$76.23	73966160	$73.16	$76.97	$72.76
209	05/18/2021	$74.44	31982480	$74.74	$75.7699	$74.24
210	05/17/2021	$74.65	40722380	$74.215	$75.52	$73.41
211	05/14/2021	$74.59	38355790	$74.02	$75.0274	$72.72
212	05/13/2021	$73.09	48646750	$75.21	$75.7	$72.5
213	05/12/2021	$74.64	42531420	$75.09	$76.13	$74.16
214	05/11/2021	$76.83	51008240	$73.57	$76.93	$72.75
215	05/10/2021	$75.99	45134490	$78.2	$78.3	$75.92
216	05/07/2021	$78.81	36954180	$78.75	$79.5718	$78.22
217	05/06/2021	$77.89	38661330	$77.63	$78.0599	$76.47
218	05/05/2021	$77.83	42310150	$79.05	$79.3	$77.36
219	05/04/2021	$78.61	59194330	$77.95	$78.67	$77.04
220	05/03/2021	$78.55	66323270	$81.97	$82	$78.46
221	04/30/2021	$81.62	46601860	$82.97	$84.1	$81.415
222	04/29/2021	$83.91	51294530	$84.7	$85.27	$82.63
223	04/28/2021	$84.02	108920300	$88.85	$89.2	$83.92
224	04/27/2021	$85.21	61909870	$85.67	$87.15	$85.13
225	04/26/2021	$85.41	57594540	$83.35	$85.9	$82.7
226	04/23/2021	$82.76	49267280	$80.21	$83.3	$79.96
227	04/22/2021	$79.06	38846050	$81.61	$81.79	$78.59
228	04/21/2021	$81.61	35068960	$78.99	$81.66	$78.86
229	04/20/2021	$79.27	34977750	$80.82	$81.11	$78.51
230	04/19/2021	$81.11	39115460	$82.13	$83.18	$80.39
231	04/16/2021	$82.15	47280570	$83.3	$83.59	$81.53
232	04/15/2021	$83.01	68942820	$80.32	$83.95	$79.97
233	04/14/2021	$78.55	34263830	$79.88	$80.13	$77.935
234	04/13/2021	$80.19	37767260	$79.67	$80.72	$78.98
235	04/12/2021	$78.58	62098800	$82.055	$82.18	$78.03
236	04/09/2021	$82.76	32759870	$82.8	$83.59	$82.16
237	04/08/2021	$83.35	41925280	$83.32	$83.79	$82.435
238	04/07/2021	$82.2	35590930	$81.32	$83.1	$80.35
239	04/06/2021	$81.44	29327950	$81.21	$82.455	$80.88
240	04/05/2021	$81.43	32610550	$81.74	$81.9	$80.39
241	04/01/2021	$81.09	40182380	$80.155	$81.31	$79.48
242	03/31/2021	$78.5	43659460	$76.57	$79.13	$76.52
243	03/30/2021	$76	39169250	$76.47	$76.56	$74.85
244	03/29/2021	$77.14	37144300	$77.03	$78.02	$76.26
245	03/26/2021	$77.41	49148660	$76.62	$77.4995	$75.03
246	03/25/2021	$76.22	44735100	$75.85	$76.95	$74.96
247	03/24/2021	$76.48	43753640	$77.55	$78.8	$76.4
248	03/23/2021	$78.38	40466640	$80.13	$80.34	$77.95
249	03/22/2021	$80.3	39648610	$79.99	$81.265	$79.22
250	03/19/2021	$79.06	42283390	$78.49	$79.34	$77.59
251	03/18/2021	$78.12	51036500	$81.055	$81.62	$78.01
252	03/17/2021	$82.63	43320570	$81.75	$83.25	$80.411
253	03/16/2021	$82.75	42971550	$83.66	$84.75	$82.255
254	03/15/2021	$82.5	39365420	$81.91	$83.39	$81.2