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

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