├── README.md ├── LICENSE ├── quantopian.py ├── symbols └── Amsterdam.csv └── data ├── HOLCO.AS.csv ├── NSI.AS.csv ├── ADYEN.AS.csv ├── BRILL.AS.csv ├── GLPG.AS.csv ├── NEDAP.AS.csv ├── TKWY.AS.csv ├── ICT.AS.csv ├── ASML.AS.csv ├── STRN.AS.csv ├── BOLS.AS.csv ├── NEWAY.AS.csv ├── ASM.AS.csv ├── DSM.AS.csv └── ACCEL.AS.csv /README.md: -------------------------------------------------------------------------------- 1 | # Quant Finance 2 | Some notebooks with powerful trading strategies. The following topics are included: 3 | 4 | 1. [Beta Hedging](https://jovian.ai/embed?url=https://github.com/Roshanmahes/Quant-Finance/blob/master/Beta%20Hedging.ipynb) 5 | 2. [Pairs Trading](https://jovian.ai/embed?url=https://github.com/Roshanmahes/Quant-Finance/blob/master/Pairs%20Trading.ipynb) 6 | 3. [Golden Cross](https://jovian.ai/embed?url=https://github.com/Roshanmahes/Quant-Finance/blob/master/Golden%20Cross.ipynb) 7 | 4. [TTM Squeeze](https://jovian.ai/embed?url=https://github.com/Roshanmahes/Quant-Finance/blob/master/TTM%20Squeeze%20Strategy.ipynb) 8 | 5. [Parabolic SAR](https://jovian.ai/embed?url=https://github.com/Roshanmahes/Quant-Finance/blob/master/PSAR%20Strategy.ipynb) 9 | 10 | and much more to come... 11 | -------------------------------------------------------------------------------- /LICENSE: -------------------------------------------------------------------------------- 1 | MIT License 2 | 3 | Copyright (c) 2020 Roshan Mahes 4 | 5 | Permission is hereby granted, free of charge, to any person obtaining a copy 6 | of this software and associated documentation files (the "Software"), to deal 7 | in the Software without restriction, including without limitation the rights 8 | to use, copy, modify, merge, publish, distribute, sublicense, and/or sell 9 | copies of the Software, and to permit persons to whom the Software is 10 | furnished to do so, subject to the following conditions: 11 | 12 | The above copyright notice and this permission notice shall be included in all 13 | copies or substantial portions of the Software. 14 | 15 | THE SOFTWARE IS PROVIDED "AS IS", WITHOUT WARRANTY OF ANY KIND, EXPRESS OR 16 | IMPLIED, INCLUDING BUT NOT LIMITED TO THE WARRANTIES OF MERCHANTABILITY, 17 | FITNESS FOR A PARTICULAR PURPOSE AND NONINFRINGEMENT. IN NO EVENT SHALL THE 18 | AUTHORS OR COPYRIGHT HOLDERS BE LIABLE FOR ANY CLAIM, DAMAGES OR OTHER 19 | LIABILITY, WHETHER IN AN ACTION OF CONTRACT, TORT OR OTHERWISE, ARISING FROM, 20 | OUT OF OR IN CONNECTION WITH THE SOFTWARE OR THE USE OR OTHER DEALINGS IN THE 21 | SOFTWARE. 22 | -------------------------------------------------------------------------------- /quantopian.py: -------------------------------------------------------------------------------- 1 | import yfinance as yf 2 | import pandas as pd 3 | from datetime import datetime 4 | import statsmodels.api as sm 5 | 6 | def get_pricing(symbol, start_date='1900-01-01', end_date=None, frequency='daily', fields=None): 7 | """ 8 | Load a table of historical trade data. 9 | 10 | Parameters 11 | ---------- 12 | symbol : Object convertible to Asset 13 | Valid input types are Asset, Integral, or basestring. In the case that 14 | the passed objects are strings, they are interpreted 15 | as ticker symbols and resolved relative to the date specified by 16 | symbol_reference_date. 17 | 18 | start_date : str or pd.Timestamp, optional 19 | String or Timestamp representing a start date or start intraday minute 20 | for the returned data. Defaults to '1900-01-01'. 21 | 22 | end_date : str or pd.Timestamp, optional 23 | String or Timestamp representing an end date or end intraday minute for 24 | the returned data. Defaults to now. 25 | 26 | frequency : {'daily', 'minute'}, optional 27 | Resolution of the data to be returned. 28 | Other frequencies are: 1m,2m,5m,15m,30m,60m,90m,1h,1d,5d,1wk,1mo,3mo. 29 | 30 | fields : str or list, optional 31 | String or list drawn from {'price', 'open_price', 'high', 'low', 32 | 'close_price', 'volume'}. Default behavior is to return all fields. 33 | 34 | Returns 35 | ------- 36 | pandas DataFrame/Series 37 | The pricing data that was requested. See note below. 38 | 39 | Notes 40 | ----- 41 | If a string is passed for the value of `symbols` and `fields` is None or a 42 | list of strings, data is returned as a DataFrame with a DatetimeIndex and 43 | columns given by the passed fields. 44 | 45 | If a list of symbols is provided, and `fields` is a string, data is 46 | returned as a DataFrame with a DatetimeIndex and a columns given by the 47 | passed `symbols`. 48 | 49 | If both parameters are passed as strings, data is returned as a Series. 50 | """ 51 | 52 | # if multiple symbols are requested 53 | if type(symbol) == list and fields: 54 | 55 | prices_df = pd.DataFrame() 56 | 57 | for item in symbol: 58 | prices_df[item] = get_pricing(item, start_date, end_date, frequency, fields)[fields] 59 | 60 | return prices_df.dropna() 61 | 62 | # end date defaults to today 63 | if not end_date: 64 | end_date = datetime.now() 65 | 66 | # convert frequency to Yahoo interval type 67 | if frequency == 'daily': 68 | frequency = '1d' 69 | elif frequency == 'minute': ## intraday cannot extend last 60 days 70 | frequency = '1m' ## can only download up to 7 days 71 | 72 | # download data 73 | ticker = yf.Ticker(symbol) 74 | df = ticker.history(start=start_date, end=end_date, interval=frequency) 75 | 76 | # process data 77 | df = df.rename(columns={'Open':'open_price', 'High':'high', 'Low':'low', 'Close':'close_price', 'Volume':'volume'}) 78 | df = df.drop(['Dividends', 'Stock Splits'], axis=1) 79 | df['price'] = df['close_price'] 80 | 81 | # only return given fields 82 | if fields: 83 | fields = ''.join(fields).split(',') 84 | df = df[fields] 85 | 86 | return df 87 | 88 | 89 | def RollingOLS(y, x, window=30): 90 | """ 91 | Returns the parameters of the rolling OLS fit 92 | with default window size 30. 93 | """ 94 | 95 | result = pd.DataFrame(columns=('x', 'intercept'), index=y[window:].index) 96 | 97 | for i_start in range(len(y) - window): 98 | 99 | i_end = i_start + window 100 | 101 | x_new = sm.add_constant(x[i_start:i_end]) 102 | y_new = y[i_start:i_end] 103 | 104 | model_fit = sm.OLS(y_new, x_new).fit() 105 | result.iloc[i_start] = list(model_fit.params) 106 | 107 | return result -------------------------------------------------------------------------------- /symbols/Amsterdam.csv: -------------------------------------------------------------------------------- 1 | Symbol;Company Name;Last Price;Change;% Change;Volume 2 | NN.AS;NN Group N.V.;32.75;0.07;+0.21%;1,426,693 3 | WKL.AS;Wolters Kluwer N.V.;68.20;-0.32;-0.47%;659,034 4 | RDSA.AS;Royal Dutch Shell plc;12.26;-0.06;-0.47%;14,257,842 5 | AKZA.AS;Akzo Nobel N.V.;81.66;-0.40;-0.49%;493,146 6 | IMCD.AS;IMCD N.V.;88.16;-0.64;-0.72%;135,69 7 | PHIA.AS;Koninklijke Philips N.V.;39.15;-0.29;-0.74%;3,331,187 8 | RAND.AS;Randstad N.V.;43.98;-0.43;-0.97%;370,422 9 | AGN.AS;Aegon N.V.;23.320;0.0270;+1.17%;9,944,460 10 | DSM.AS;Koninklijke DSM N.V.;132.75;-1.60;-1.19%;441,904 11 | AD.AS;Koninklijke Ahold Delhaize N.V.;24.86;-0.30;-1.19%;3,662,116 12 | ASRNL.AS;ASR Nederland N.V.;30.01;0.39;+1.32%;815,264 13 | REN.AS;RELX PLC;18.99;-0.32;-1.63%;1,660,107 14 | ADYEN.AS;Adyen N.V.;1,311.50;-22.00;-1.65%;171,53 15 | HEIA.AS;Heineken N.V.;76.76;-1.48;-1.89%;536,765 16 | INGA.AS;ING Groep N.V.;6.97;0.14;+1.99%;25,235,471 17 | UNA.AS;The Unilever Group;48.82;-1.01;-2.03%;3,743,505 18 | MT.AS;ArcelorMittal;10.75;0.24;+2.26%;6,372,406 19 | URW.AS;Unibail-Rodamco-Westfield SE;38.67;-0.96;-2.42%;1,072,013 20 | TKWY.AS;Just Eat Takeaway.com N.V.;88.76;-2.34;-2.57%;1,090,401 21 | ABN.AS;ABN AMRO Bank N.V.;8.24;0.26;+3.31%;5,913,430 22 | PRX.AS;Prosus N.V.;80.20;-2.78;-3.35%;1,800,969 23 | KPN.AS;Koninklijke KPN N.V.;21.660;-0.0930;-4.12%;21,486,855 24 | ASML.AS;ASML Holding N.V.;304.80;-13.10;-4.12%;1,456,722 25 | GLPG.AS;Galapagos NV;102.45;-4.80;-4.48%;1,092,660 26 | ASM.AS;ASM International NV;117.25;-8.90;-7.06%;646,002 27 | SBMO.AS;SBM Offshore N.V.;14.18;0.01;+0.04%;306,127 28 | PNL.AS;PostNL N.V.;25.860;-0.0040;-0.15%;3,874,155 29 | AF.PA;Air France-KLM SA;38.020;0.0060;+0.16%;3,706,210 30 | FAGR.BR;Fagron NV;19.50;0.04;+0.21%;140,164 31 | TWEKA.AS;TKH Group N.V.;33.38;0.08;+0.24%;67,09 32 | AALB.AS;Aalberts N.V.;31.24;0.11;+0.35%;286,174 33 | FLOW.AS;Flow Traders N.V.;33.70;0.14;+0.42%;302,719 34 | BOKA.AS;Royal Boskalis Westminster N.V.;16.93;0.09;+0.53%;153,126 35 | ARCAD.AS;Arcadis NV;18.49;-0.13;-0.70%;101,323 36 | ECMPA.AS;Eurocommercial Properties N.V.;9.67;-0.08;-0.82%;119,9 37 | PHARM.AS;Pharming Group N.V.;10.010;-0.0115;-1.14%;3,439,877 38 | ATC.AS;Altice Europe N.V.;34.210;-0.0420;-1.21%;6,189,701 39 | BAMNB.AS;Koninklijke BAM Groep nv;11.940;-0.0170;-1.40%;3,002,276 40 | OCI.AS;OCI N.V.;11.23;-0.16;-1.40%;455,575 41 | BFIT.AS;Basic-Fit N.V.;24.75;0.35;+1.43%;353,257 42 | APAM.AS;Aperam S.A.;25.44;0.43;+1.72%;154,601 43 | LIGHT.AS;Signify N.V.;27.99;0.49;+1.78%;464,705 44 | NSI.AS;NSI N.V.;29.50;-0.55;-1.83%;18,092 45 | VPK.AS;Koninklijke Vopak N.V.;46.19;-0.87;-1.85%;262,978 46 | GVNV.AS;GrandVision N.V.;23.85;-0.45;-1.85%;125,367 47 | FUR.AS;Fugro N.V.;34.540;-0.0660;-1.87%;871,997 48 | CRBN.AS;Corbion N.V.;36.80;-0.75;-2.00%;121,252 49 | INTER.AS;Intertrust N.V.;15.42;-0.52;-3.26%;60,696 50 | WDP.BR;Warehouses De Pauw NV;29.37;-1.06;-3.50%;227,659 51 | BESI.AS;BE Semiconductor Industries N.V.;38.26;-2.67;-6.52%;702,279 52 | FAGR.BR;Fagron NV;19.50;0.04;+0.21%;140,164 53 | ACOMO.AS;Amsterdam Commodities N.V.;19.06;0.04;+0.21%;2,365 54 | NEDAP.AS;Nedap N.V.;43.00;-0.10;-0.23%;1,784 55 | BOLS.AS;Lucas Bols N.V.;7.42;-0.04;-0.54%;7,414 56 | BBED.AS;Beter Bed Holding N.V.;25.750;0.0150;+0.59%;56,291 57 | VALUE.AS;Value8 N.V.;5.16;-0.04;-0.77%;900 58 | ICT.AS;ICT Group N.V.;7.76;-0.08;-1.02%;3,14 59 | STRN.AS;Stern Groep N.V.;11.20;-0.20;-1.75%;5,073 60 | 10601345.AS;10601345.AS;;;; 61 | BRILL.AS;Koninklijke Brill NV;17.30;0.00;0.00%;1 62 | HOLCO.AS;Holland Colours N.V.;87.00;-1.00;-1.14%;329 63 | KENDR.AS;Kendrion N.V.;14.36;-0.20;-1.37%;16,723 64 | ACCEL.AS;Accell Group N.V.;25.05;-0.35;-1.38%;34,006 65 | ORDI.AS;Ordina N.V.;23.500;-0.0350;-1.47%;328,927 66 | DPA.AS;DPA Group N.V.;10.700;-0.0200;-1.83%;12,544 67 | KDS.AS;Kiadis Pharma N.V.;16.000;-0.0400;-2.44%;190,503 68 | NEWAY.AS;Neways Electronics International N.V.;8.10;-0.22;-2.64%;20,955 69 | AMG.AS;AMG Advanced Metallurgical Group N.V.;17.69;0.47;+2.73%;329,657 70 | LANS.AS;LANS.AS;;;; 71 | AND.AS;AND International Publishers N.V.;12.850;-0.0600;-4.46%;3,607 72 | KA.AS;KA.AS;;;; 73 | BINCK.AS;BINCK.AS;;;; 74 | BRNL.AS;Brunel International N.V.;6.40;-0.10;-1.54%;65,573 75 | TMG.AS;TMG.AS;;;; 76 | PB9.F;Vivoryon Therapeutics AG;48.150;-0.4850;-9.15%;3,122 77 | -------------------------------------------------------------------------------- /data/HOLCO.AS.csv: -------------------------------------------------------------------------------- 1 | Date,Open,High,Low,Close,Adj Close,Volume 2 | 2020-01-02,105.0,109.0,105.0,106.0,106.0,386 3 | 2020-01-03,107.0,108.0,102.0,105.0,105.0,513 4 | 2020-01-06,105.0,106.0,103.0,106.0,106.0,394 5 | 2020-01-07,106.0,110.0,106.0,110.0,110.0,574 6 | 2020-01-08,110.0,110.0,108.0,109.0,109.0,661 7 | 2020-01-09,109.0,110.0,109.0,110.0,110.0,121 8 | 2020-01-10,108.0,109.0,108.0,108.0,108.0,728 9 | 2020-01-13,109.0,109.0,106.0,106.0,106.0,769 10 | 2020-01-14,107.0,108.0,105.0,105.0,105.0,502 11 | 2020-01-15,103.0,107.0,103.0,107.0,107.0,442 12 | 2020-01-16,108.0,109.0,107.0,107.0,107.0,257 13 | 2020-01-17,107.0,107.0,104.0,104.0,104.0,427 14 | 2020-01-20,105.0,105.0,103.0,103.0,103.0,233 15 | 2020-01-21,104.0,104.0,103.0,103.0,103.0,225 16 | 2020-01-22,104.0,104.0,102.0,102.0,102.0,82 17 | 2020-01-23,102.0,103.0,101.0,103.0,103.0,702 18 | 2020-01-24,103.0,103.0,103.0,103.0,103.0,475 19 | 2020-01-27,103.0,104.0,102.0,104.0,104.0,139 20 | 2020-01-28,102.0,105.0,102.0,102.0,102.0,72 21 | 2020-01-29,103.0,103.0,102.0,102.0,102.0,818 22 | 2020-01-30,102.0,103.0,101.0,101.0,101.0,366 23 | 2020-01-31,101.0,103.0,101.0,103.0,103.0,2 24 | 2020-02-03,103.0,104.0,103.0,103.0,103.0,80 25 | 2020-02-04,102.0,103.0,101.0,102.0,102.0,664 26 | 2020-02-05,102.0,102.0,102.0,102.0,102.0,67 27 | 2020-02-06,103.0,104.0,102.0,102.0,102.0,741 28 | 2020-02-07,103.0,103.0,103.0,103.0,103.0,44 29 | 2020-02-10,107.0,113.0,107.0,111.0,111.0,2664 30 | 2020-02-11,111.0,111.0,106.0,109.0,109.0,1012 31 | 2020-02-12,109.0,109.0,106.0,106.0,106.0,758 32 | 2020-02-13,107.0,109.0,106.0,109.0,109.0,322 33 | 2020-02-14,109.0,110.0,107.0,108.0,108.0,374 34 | 2020-02-17,110.0,110.0,107.0,107.0,107.0,388 35 | 2020-02-18,110.0,110.0,102.0,105.0,105.0,1194 36 | 2020-02-19,105.0,105.0,104.0,104.0,104.0,287 37 | 2020-02-20,104.0,107.0,102.0,105.0,105.0,952 38 | 2020-02-21,106.0,106.0,103.0,104.0,104.0,158 39 | 2020-02-24,104.0,104.0,102.0,102.0,102.0,196 40 | 2020-02-25,101.0,102.0,98.0,99.0,99.0,1173 41 | 2020-02-26,98.0,100.0,97.0,100.0,100.0,771 42 | 2020-02-27,101.0,101.0,97.0,97.0,97.0,631 43 | 2020-02-28,96.0,97.0,92.5,93.0,93.0,1126 44 | 2020-03-02,93.0,97.5,93.0,93.0,93.0,381 45 | 2020-03-03,97.5,101.0,95.0,101.0,101.0,697 46 | 2020-03-04,100.0,100.0,100.0,100.0,100.0,135 47 | 2020-03-05,100.0,100.0,97.0,97.0,97.0,547 48 | 2020-03-06,96.5,99.0,95.0,95.5,95.5,464 49 | 2020-03-09,90.0,93.0,86.0,93.0,93.0,1484 50 | 2020-03-10,94.0,95.5,92.0,94.5,94.5,787 51 | 2020-03-11,92.0,94.0,88.0,88.0,88.0,994 52 | 2020-03-12,86.5,92.5,84.5,84.5,84.5,428 53 | 2020-03-13,86.0,93.5,86.0,90.0,90.0,98 54 | 2020-03-16,85.0,85.5,80.5,81.0,81.0,1517 55 | 2020-03-17,82.0,84.5,82.0,84.5,84.5,113 56 | 2020-03-18,82.5,82.5,82.0,82.0,82.0,437 57 | 2020-03-19,83.0,83.0,80.0,81.0,81.0,227 58 | 2020-03-20,86.5,86.5,85.0,86.0,86.0,195 59 | 2020-03-23,85.0,85.0,84.0,84.0,84.0,595 60 | 2020-03-24,85.0,86.5,83.0,83.0,83.0,614 61 | 2020-03-25,85.0,85.0,83.5,84.0,84.0,1200 62 | 2020-03-26,84.0,84.0,81.5,82.0,82.0,361 63 | 2020-03-27,82.5,82.5,77.0,79.0,79.0,348 64 | 2020-03-30,80.0,81.5,79.5,80.5,80.5,362 65 | 2020-03-31,80.5,80.5,80.0,80.0,80.0,142 66 | 2020-04-01,80.5,84.5,80.5,84.0,84.0,319 67 | 2020-04-02,84.0,84.0,84.0,84.0,84.0,100 68 | 2020-04-03,80.5,82.0,80.0,82.0,82.0,40 69 | 2020-04-06,84.5,86.0,84.0,86.0,86.0,196 70 | 2020-04-07,86.0,88.5,85.0,88.0,88.0,367 71 | 2020-04-08,87.5,87.5,84.5,84.5,84.5,108 72 | 2020-04-09,87.5,90.5,86.5,87.0,87.0,229 73 | 2020-04-14,88.0,88.5,88.0,88.5,88.5,85 74 | 2020-04-15,89.0,89.0,89.0,89.0,89.0,225 75 | 2020-04-16,89.5,89.5,88.5,88.5,88.5,360 76 | 2020-04-17,88.5,90.0,88.5,90.0,90.0,121 77 | 2020-04-20,81.5,88.5,81.0,87.5,87.5,327 78 | 2020-04-21,84.0,84.0,82.5,82.5,82.5,20 79 | 2020-04-22,84.0,84.5,83.5,84.5,84.5,66 80 | 2020-04-23,85.0,85.0,85.0,85.0,85.0,32 81 | 2020-04-24,88.0,88.0,88.0,88.0,88.0,11 82 | 2020-04-27,88.0,89.0,88.0,89.0,89.0,124 83 | 2020-04-28,89.5,90.0,89.0,89.0,89.0,259 84 | 2020-04-29,90.0,91.5,89.5,89.5,89.5,267 85 | 2020-04-30,90.0,94.0,88.0,93.0,93.0,449 86 | 2020-05-04,89.0,90.0,85.0,89.0,89.0,851 87 | 2020-05-05,88.5,90.0,88.5,90.0,90.0,399 88 | 2020-05-06,93.0,93.0,89.5,90.0,90.0,579 89 | 2020-05-07,90.0,92.5,90.0,91.5,91.5,89 90 | 2020-05-08,95.0,95.0,92.0,92.0,92.0,40 91 | 2020-05-11,91.5,97.5,90.0,95.0,95.0,350 92 | 2020-05-12,95.5,96.5,95.0,96.5,96.5,170 93 | 2020-05-13,97.0,97.0,96.5,97.0,97.0,115 94 | 2020-05-14,97.0,97.0,95.0,95.0,95.0,97 95 | 2020-05-15,97.0,97.0,97.0,97.0,97.0,9 96 | 2020-05-18,97.0,100.0,95.5,95.5,95.5,200 97 | 2020-05-19,98.0,100.0,96.5,96.5,96.5,200 98 | 2020-05-20,97.0,97.0,97.0,97.0,97.0,79 99 | 2020-05-21,97.5,98.5,97.0,98.5,98.5,65 100 | 2020-05-22,99.0,99.0,97.0,97.0,97.0,162 101 | 2020-05-25,98.5,99.5,98.5,99.5,99.5,416 102 | 2020-05-26,99.5,99.5,98.0,98.5,98.5,451 103 | 2020-05-27,99.0,99.0,98.5,99.0,99.0,317 104 | 2020-05-28,99.5,99.5,98.0,99.5,99.5,256 105 | 2020-05-29,99.5,100.0,99.0,99.5,99.5,122 106 | 2020-06-01,102.0,102.0,100.0,100.0,100.0,505 107 | 2020-06-02,100.0,100.0,99.0,99.0,99.0,241 108 | 2020-06-03,100.0,100.0,98.0,99.0,99.0,402 109 | 2020-06-04,99.5,99.5,99.0,99.0,99.0,130 110 | 2020-06-05,98.0,102.0,98.0,100.0,100.0,834 111 | 2020-06-08,101.0,101.0,96.5,97.0,97.0,800 112 | 2020-06-09,98.5,98.5,98.5,98.5,98.5,49 113 | 2020-06-10,100.0,100.0,97.0,97.0,97.0,42 114 | 2020-06-11,97.0,97.0,96.5,96.5,96.5,554 115 | 2020-06-12,96.5,96.5,95.0,95.5,95.5,702 116 | 2020-06-15,95.0,95.0,94.0,94.5,94.5,293 117 | 2020-06-16,95.0,95.0,93.5,95.0,95.0,78 118 | 2020-06-17,97.0,98.0,95.0,95.0,95.0,181 119 | 2020-06-18,95.0,95.0,95.0,95.0,95.0,25 120 | 2020-06-19,94.0,94.0,93.0,93.0,93.0,164 121 | 2020-06-22,93.0,94.0,93.0,94.0,94.0,47 122 | 2020-06-23,94.5,94.5,93.0,94.5,94.5,58 123 | 2020-06-24,94.0,94.0,93.0,93.0,93.0,20 124 | 2020-06-25,94.0,94.0,94.0,94.0,94.0,50 125 | 2020-06-26,93.0,93.0,91.5,93.0,93.0,365 126 | 2020-06-29,94.5,94.5,93.5,94.0,94.0,126 127 | 2020-06-30,94.0,94.0,94.0,94.0,94.0,0 128 | 2020-07-01,94.5,94.5,94.5,94.5,94.5,111 129 | 2020-07-02,94.5,94.5,90.5,94.5,94.5,218 130 | 2020-07-03,94.5,94.5,93.5,94.5,94.5,180 131 | 2020-07-06,94.5,94.5,94.5,94.5,94.5,26 132 | 2020-07-07,94.0,94.5,93.5,93.5,93.5,370 133 | 2020-07-08,93.5,93.5,85.5,88.0,88.0,1067 134 | 2020-07-09,88.5,90.5,88.0,90.0,90.0,644 135 | 2020-07-10,91.0,91.0,90.5,90.5,90.5,129 136 | 2020-07-13,90.5,92.0,90.5,92.0,92.0,34 137 | 2020-07-14,91.5,91.5,88.5,89.5,89.5,229 138 | 2020-07-15,92.0,92.0,88.0,88.0,88.0,60 139 | 2020-07-16,89.0,91.5,89.0,91.5,91.5,112 140 | 2020-07-17,89.5,91.5,89.0,91.5,91.5,316 141 | 2020-07-21,89.0,91.0,89.0,91.0,91.0,410 142 | 2020-07-22,92.5,93.0,89.5,89.5,89.5,467 143 | 2020-07-23,90.0,91.5,90.0,91.5,91.5,76 144 | 2020-07-24,90.0,90.0,86.0,90.0,90.0,2529 145 | 2020-07-27,92.0,92.0,92.0,92.0,92.0,26 146 | 2020-07-28,89.0,89.0,86.0,89.0,89.0,190 147 | 2020-07-29,87.0,87.0,87.0,87.0,87.0,1 148 | 2020-07-30,87.5,87.5,84.0,84.5,84.5,681 149 | 2020-07-31,85.0,87.5,84.5,84.5,84.5,117 150 | 2020-08-03,83.5,85.0,83.0,84.0,84.0,385 151 | 2020-08-04,83.0,87.0,82.5,84.0,84.0,400 152 | 2020-08-05,87.0,87.0,87.0,87.0,87.0,224 153 | 2020-08-06,87.0,87.0,87.0,87.0,87.0,0 154 | 2020-08-07,84.0,87.5,84.0,87.5,87.5,94 155 | 2020-08-10,87.5,87.5,87.0,87.0,87.0,114 156 | 2020-08-11,85.5,87.5,85.5,87.5,87.5,78 157 | 2020-08-12,87.5,87.5,86.0,87.0,87.0,290 158 | 2020-08-13,87.5,87.5,85.0,87.0,87.0,285 159 | 2020-08-14,85.5,87.0,85.0,87.0,87.0,454 160 | 2020-08-17,87.0,87.0,85.0,86.0,86.0,167 161 | 2020-08-18,85.5,87.0,84.0,85.0,85.0,491 162 | 2020-08-19,85.0,86.5,85.0,86.0,86.0,152 163 | 2020-08-20,85.5,86.5,85.0,86.5,86.5,82 164 | 2020-08-21,86.0,87.5,86.0,87.5,87.5,130 165 | -------------------------------------------------------------------------------- /data/NSI.AS.csv: -------------------------------------------------------------------------------- 1 | Date,Open,High,Low,Close,Adj Close,Volume 2 | 2020-01-02,43.20000076293945,43.54999923706055,42.849998474121094,43.54999923706055,43.54999923706055,7297.0 3 | 2020-01-03,43.29999923706055,44.04999923706055,43.29999923706055,44.04999923706055,44.04999923706055,12413.0 4 | 2020-01-06,43.25,44.0,43.25,44.0,44.0,13900.0 5 | 2020-01-07,43.54999923706055,44.0,43.54999923706055,44.0,44.0,11529.0 6 | 2020-01-08,44.0,44.0,43.04999923706055,43.54999923706055,43.54999923706055,14186.0 7 | 2020-01-09,43.75,43.849998474121094,43.349998474121094,43.849998474121094,43.849998474121094,10668.0 8 | 2020-01-10,43.849998474121094,44.04999923706055,43.75,43.75,43.75,14147.0 9 | 2020-01-13,44.0,44.5,43.75,44.5,44.5,13886.0 10 | 2020-01-14,44.5,44.95000076293945,44.400001525878906,44.900001525878906,44.900001525878906,11665.0 11 | 2020-01-15,44.900001525878906,44.900001525878906,44.20000076293945,44.599998474121094,44.599998474121094,17951.0 12 | 2020-01-16,44.70000076293945,45.0,44.650001525878906,45.0,45.0,10218.0 13 | 2020-01-17,44.150001525878906,44.599998474121094,44.150001525878906,44.349998474121094,44.349998474121094,10732.0 14 | 2020-01-20,44.54999923706055,44.54999923706055,43.95000076293945,44.25,44.25,6646.0 15 | 2020-01-21,44.29999923706055,44.5,43.900001525878906,44.45000076293945,44.45000076293945,10223.0 16 | 2020-01-22,44.45000076293945,44.900001525878906,44.45000076293945,44.900001525878906,44.900001525878906,11061.0 17 | 2020-01-23,44.900001525878906,45.599998474121094,44.650001525878906,45.599998474121094,45.599998474121094,23274.0 18 | 2020-01-24,45.599998474121094,45.900001525878906,45.150001525878906,45.349998474121094,45.349998474121094,16875.0 19 | 2020-01-27,45.5,45.79999923706055,45.29999923706055,45.75,45.75,15841.0 20 | 2020-01-28,45.29999923706055,46.599998474121094,45.29999923706055,46.599998474121094,46.599998474121094,23161.0 21 | 2020-01-29,47.29999923706055,48.400001525878906,46.70000076293945,48.0,48.0,60671.0 22 | 2020-01-30,47.849998474121094,48.70000076293945,47.79999923706055,48.5,48.5,26371.0 23 | 2020-01-31,48.25,49.20000076293945,48.25,49.20000076293945,49.20000076293945,44385.0 24 | 2020-02-03,49.0,49.45000076293945,48.5,49.45000076293945,49.45000076293945,27088.0 25 | 2020-02-04,49.20000076293945,49.650001525878906,49.0,49.29999923706055,49.29999923706055,27003.0 26 | 2020-02-05,49.20000076293945,49.650001525878906,49.04999923706055,49.099998474121094,49.099998474121094,45392.0 27 | 2020-02-06,49.29999923706055,49.599998474121094,49.0,49.400001525878906,49.400001525878906,51934.0 28 | 2020-02-07,49.349998474121094,49.5,49.099998474121094,49.20000076293945,49.20000076293945,24307.0 29 | 2020-02-10,49.5,50.099998474121094,49.150001525878906,50.0,50.0,33981.0 30 | 2020-02-11,50.0,51.0,50.0,51.0,51.0,26573.0 31 | 2020-02-12,50.900001525878906,51.400001525878906,50.900001525878906,51.099998474121094,51.099998474121094,35008.0 32 | 2020-02-13,50.900001525878906,51.099998474121094,50.599998474121094,50.900001525878906,50.900001525878906,25963.0 33 | 2020-02-14,50.70000076293945,51.20000076293945,50.70000076293945,51.20000076293945,51.20000076293945,10028.0 34 | 2020-02-17,51.20000076293945,51.20000076293945,51.0,51.0,51.0,12764.0 35 | 2020-02-18,51.20000076293945,51.400001525878906,51.0,51.400001525878906,51.400001525878906,16427.0 36 | 2020-02-19,51.400001525878906,51.70000076293945,51.400001525878906,51.70000076293945,51.70000076293945,13406.0 37 | 2020-02-20,51.70000076293945,51.70000076293945,51.400001525878906,51.5,51.5,9940.0 38 | 2020-02-21,51.5,51.70000076293945,51.400001525878906,51.70000076293945,51.70000076293945,12160.0 39 | 2020-02-24,51.5,51.599998474121094,51.400001525878906,51.599998474121094,51.599998474121094,61861.0 40 | 2020-02-25,51.599998474121094,51.599998474121094,50.70000076293945,50.70000076293945,50.70000076293945,36966.0 41 | 2020-02-26,50.70000076293945,51.0,50.0,50.0,50.0,46908.0 42 | 2020-02-27,48.900001525878906,49.599998474121094,47.0,47.70000076293945,47.70000076293945,47899.0 43 | 2020-02-28,46.5,47.150001525878906,45.75,45.75,45.75,77244.0 44 | 2020-03-02,45.599998474121094,47.0,45.599998474121094,46.650001525878906,46.650001525878906,75629.0 45 | 2020-03-03,46.79999923706055,50.0,46.79999923706055,49.45000076293945,49.45000076293945,81307.0 46 | 2020-03-04,49.70000076293945,49.70000076293945,48.29999923706055,49.0,49.0,31755.0 47 | 2020-03-05,49.0,49.599998474121094,47.650001525878906,47.849998474121094,47.849998474121094,27512.0 48 | 2020-03-06,47.45000076293945,47.54999923706055,46.0,46.20000076293945,46.20000076293945,55059.0 49 | 2020-03-09,44.900001525878906,45.54999923706055,43.75,44.150001525878906,44.150001525878906,75279.0 50 | 2020-03-10,44.04999923706055,45.849998474121094,43.5,43.5,43.5,79279.0 51 | 2020-03-11,43.5,44.599998474121094,43.0,43.0,43.0,78222.0 52 | 2020-03-12,41.95000076293945,41.95000076293945,38.849998474121094,40.099998474121094,40.099998474121094,106102.0 53 | 2020-03-13,41.0,42.900001525878906,39.5,39.70000076293945,39.70000076293945,102670.0 54 | 2020-03-16,37.70000076293945,38.0,33.29999923706055,33.70000076293945,33.70000076293945,87527.0 55 | 2020-03-17,33.650001525878906,35.0,29.450000762939453,29.549999237060547,29.549999237060547,173316.0 56 | 2020-03-18,29.0,29.549999237060547,27.75,27.75,27.75,61677.0 57 | 2020-03-19,27.5,28.549999237060547,27.0,28.200000762939453,28.200000762939453,96489.0 58 | 2020-03-20,29.950000762939453,32.79999923706055,29.799999237060547,31.399999618530273,31.399999618530273,160484.0 59 | 2020-03-23,31.200000762939453,31.450000762939453,29.450000762939453,31.049999237060547,31.049999237060547,66483.0 60 | 2020-03-24,31.149999618530273,34.95000076293945,31.0,34.599998474121094,34.599998474121094,70481.0 61 | 2020-03-25,35.04999923706055,39.0,33.95000076293945,35.0,35.0,83231.0 62 | 2020-03-26,35.349998474121094,36.150001525878906,33.5,36.150001525878906,36.150001525878906,34782.0 63 | 2020-03-27,35.45000076293945,36.0,34.400001525878906,36.0,36.0,53223.0 64 | 2020-03-30,35.5,36.20000076293945,34.29999923706055,35.5,35.5,65504.0 65 | 2020-03-31,36.0,37.04999923706055,35.0,36.04999923706055,36.04999923706055,82413.0 66 | 2020-04-01,36.5,36.5,34.54999923706055,35.0,35.0,26587.0 67 | 2020-04-02,35.5,36.25,34.70000076293945,36.25,36.25,20348.0 68 | 2020-04-03,36.5,36.5,35.45000076293945,35.5,35.5,18678.0 69 | 2020-04-06,36.0,37.79999923706055,35.099998474121094,36.04999923706055,36.04999923706055,40067.0 70 | 2020-04-07,36.5,38.75,36.099998474121094,37.79999923706055,37.79999923706055,49479.0 71 | 2020-04-08,37.5,38.349998474121094,37.20000076293945,37.900001525878906,37.900001525878906,32791.0 72 | 2020-04-09,38.25,40.79999923706055,38.20000076293945,40.75,40.75,53128.0 73 | 2020-04-14,40.5,41.70000076293945,37.79999923706055,38.400001525878906,38.400001525878906,54599.0 74 | 2020-04-15,37.75,38.25,37.5,38.04999923706055,38.04999923706055,53457.0 75 | 2020-04-16,37.54999923706055,38.5,37.29999923706055,37.5,37.5,31455.0 76 | 2020-04-17,38.0,38.099998474121094,36.5,36.5,36.5,66351.0 77 | 2020-04-20,36.54999923706055,37.75,36.54999923706055,37.20000076293945,37.20000076293945,23482.0 78 | 2020-04-21,37.29999923706055,37.400001525878906,36.099998474121094,36.099998474121094,36.099998474121094,16535.0 79 | 2020-04-22,36.75,37.25,35.900001525878906,36.0,36.0,40468.0 80 | 2020-04-23,36.5,36.75,35.599998474121094,36.45000076293945,36.45000076293945,32012.0 81 | 2020-04-24,36.70000076293945,37.20000076293945,35.849998474121094,36.25,36.25,50402.0 82 | 2020-04-27,36.400001525878906,36.79999923706055,35.349998474121094,36.0,36.0,63990.0 83 | 2020-04-28,36.29999923706055,36.45000076293945,35.0,35.0,35.0,40296.0 84 | 2020-04-29,35.70000076293945,36.29999923706055,35.20000076293945,35.70000076293945,35.70000076293945,43942.0 85 | 2020-07-15,,,,,, 86 | 2020-07-22,32.5,32.5,31.700000762939453,32.04999923706055,32.04999923706055,20361.0 87 | 2020-07-23,32.20000076293945,32.20000076293945,31.100000381469727,31.100000381469727,31.100000381469727,45208.0 88 | 2020-07-24,31.100000381469727,31.200000762939453,30.850000381469727,31.049999237060547,31.049999237060547,11849.0 89 | 2020-07-27,31.25,31.25,29.850000381469727,29.850000381469727,29.850000381469727,19745.0 90 | 2020-07-28,29.799999237060547,30.399999618530273,29.75,29.850000381469727,29.850000381469727,24457.0 91 | 2020-07-29,30.200000762939453,30.350000381469727,29.700000762939453,30.0,30.0,34426.0 92 | 2020-07-30,30.049999237060547,30.200000762939453,29.850000381469727,30.149999618530273,30.149999618530273,26498.0 93 | 2020-07-31,30.149999618530273,31.25,30.149999618530273,30.299999237060547,30.299999237060547,29709.0 94 | 2020-08-03,30.25,30.850000381469727,29.850000381469727,30.799999237060547,30.799999237060547,27813.0 95 | 2020-08-04,30.899999618530273,31.100000381469727,30.200000762939453,30.649999618530273,30.649999618530273,19749.0 96 | 2020-08-05,30.299999237060547,31.299999237060547,30.299999237060547,31.299999237060547,31.299999237060547,27265.0 97 | 2020-08-06,31.450000762939453,31.450000762939453,30.549999237060547,31.0,31.0,21261.0 98 | 2020-08-07,31.0,31.100000381469727,30.5,30.5,30.5,23701.0 99 | 2020-08-10,30.649999618530273,31.100000381469727,29.850000381469727,30.600000381469727,30.600000381469727,38508.0 100 | 2020-08-11,30.649999618530273,32.0,30.649999618530273,31.049999237060547,31.049999237060547,33516.0 101 | 2020-08-12,31.149999618530273,31.200000762939453,30.350000381469727,30.350000381469727,30.350000381469727,18787.0 102 | 2020-08-13,30.649999618530273,30.850000381469727,30.350000381469727,30.350000381469727,30.350000381469727,8108.0 103 | 2020-08-14,30.5,30.600000381469727,30.0,30.399999618530273,30.399999618530273,13602.0 104 | 2020-08-17,30.299999237060547,30.5,30.049999237060547,30.299999237060547,30.299999237060547,9199.0 105 | 2020-08-18,30.200000762939453,30.450000762939453,29.5,29.549999237060547,29.549999237060547,22652.0 106 | 2020-08-19,29.600000381469727,29.75,29.149999618530273,29.649999618530273,29.649999618530273,17497.0 107 | 2020-08-20,29.5,29.950000762939453,29.5,29.950000762939453,29.950000762939453,29827.0 108 | 2020-08-21,29.5,30.25,29.5,30.0,30.0,16826.0 109 | -------------------------------------------------------------------------------- /data/ADYEN.AS.csv: -------------------------------------------------------------------------------- 1 | Date,Open,High,Low,Close,Adj Close,Volume 2 | 2020-01-02,732.2000122070312,751.2000122070312,732.2000122070312,743.5999755859375,743.5999755859375,91048 3 | 2020-01-03,738.0,742.7999877929688,728.2000122070312,741.7999877929688,741.7999877929688,63937 4 | 2020-01-06,731.4000244140625,740.0,728.0,736.2000122070312,736.2000122070312,84946 5 | 2020-01-07,735.0,741.4000244140625,734.7999877929688,741.0,741.0,69689 6 | 2020-01-08,735.0,741.0,727.0,741.0,741.0,126660 7 | 2020-01-09,745.4000244140625,749.0,740.4000244140625,746.7999877929688,746.7999877929688,130731 8 | 2020-01-10,749.0,749.7999877929688,740.5999755859375,749.0,749.0,73994 9 | 2020-01-13,749.2000122070312,756.7999877929688,748.7999877929688,756.7999877929688,756.7999877929688,92762 10 | 2020-01-14,756.7999877929688,761.0,747.2000122070312,759.2000122070312,759.2000122070312,81699 11 | 2020-01-15,756.7999877929688,767.0,754.2000122070312,767.0,767.0,102278 12 | 2020-01-16,767.0,776.7999877929688,762.5999755859375,772.0,772.0,128173 13 | 2020-01-17,777.0,782.0,775.5999755859375,777.7999877929688,777.7999877929688,96750 14 | 2020-01-20,778.7999877929688,784.0,777.7999877929688,783.0,783.0,59448 15 | 2020-01-21,778.0,786.0,775.5999755859375,786.0,786.0,65335 16 | 2020-01-22,785.2000122070312,805.7999877929688,780.5999755859375,804.0,804.0,166747 17 | 2020-01-23,803.0,817.7999877929688,803.0,812.2000122070312,812.2000122070312,162379 18 | 2020-01-24,815.5999755859375,837.4000244140625,815.5999755859375,835.2000122070312,835.2000122070312,170319 19 | 2020-01-27,821.2000122070312,823.7999877929688,808.7999877929688,811.4000244140625,811.4000244140625,116582 20 | 2020-01-28,816.0,827.2000122070312,808.5999755859375,826.0,826.0,82026 21 | 2020-01-29,827.4000244140625,842.0,826.7999877929688,838.2000122070312,838.2000122070312,96550 22 | 2020-01-30,829.2000122070312,832.5999755859375,821.2000122070312,830.0,830.0,86367 23 | 2020-01-31,831.4000244140625,839.5999755859375,830.0,831.0,831.0,107619 24 | 2020-02-03,835.7999877929688,852.4000244140625,831.5999755859375,852.4000244140625,852.4000244140625,129881 25 | 2020-02-04,853.0,862.5999755859375,852.7999877929688,862.2000122070312,862.2000122070312,140028 26 | 2020-02-05,861.0,885.0,860.0,885.0,885.0,171215 27 | 2020-02-06,886.0,893.4000244140625,870.2000122070312,879.7999877929688,879.7999877929688,140237 28 | 2020-02-07,878.0,878.2000122070312,865.0,870.5999755859375,870.5999755859375,110585 29 | 2020-02-10,867.0,873.2000122070312,863.7999877929688,869.0,869.0,89702 30 | 2020-02-11,876.4000244140625,885.4000244140625,875.5999755859375,880.2000122070312,880.2000122070312,98738 31 | 2020-02-12,878.0,884.7999877929688,870.4000244140625,884.5999755859375,884.5999755859375,67638 32 | 2020-02-13,880.4000244140625,884.4000244140625,859.2000122070312,871.5999755859375,871.5999755859375,140359 33 | 2020-02-14,868.5999755859375,884.5999755859375,868.5999755859375,883.5999755859375,883.5999755859375,70913 34 | 2020-02-17,884.4000244140625,892.0,879.2000122070312,883.2000122070312,883.2000122070312,41951 35 | 2020-02-18,877.4000244140625,888.4000244140625,875.4000244140625,886.0,886.0,40448 36 | 2020-02-19,886.7999877929688,896.0,883.7999877929688,893.7999877929688,893.7999877929688,64898 37 | 2020-02-20,893.0,897.0,869.7999877929688,869.7999877929688,869.7999877929688,73390 38 | 2020-02-21,865.4000244140625,883.7999877929688,859.2000122070312,871.5999755859375,871.5999755859375,83688 39 | 2020-02-24,843.0,851.7999877929688,823.0,826.2000122070312,826.2000122070312,145652 40 | 2020-02-25,833.7999877929688,844.4000244140625,816.4000244140625,819.5999755859375,819.5999755859375,113113 41 | 2020-02-26,808.0,817.4000244140625,785.5999755859375,805.2000122070312,805.2000122070312,172299 42 | 2020-02-27,773.0,804.4000244140625,769.4000244140625,804.0,804.0,191635 43 | 2020-02-28,735.5999755859375,799.0,730.0,797.2000122070312,797.2000122070312,270556 44 | 2020-03-02,836.5999755859375,837.4000244140625,774.4000244140625,784.0,784.0,177101 45 | 2020-03-03,798.5999755859375,829.2000122070312,793.0,816.7999877929688,816.7999877929688,154846 46 | 2020-03-04,816.0,820.4000244140625,803.5999755859375,813.2000122070312,813.2000122070312,126264 47 | 2020-03-05,823.4000244140625,827.0,816.4000244140625,820.5999755859375,820.5999755859375,143911 48 | 2020-03-06,803.0,813.7999877929688,793.0,803.0,803.0,148734 49 | 2020-03-09,751.0,776.7999877929688,750.0,766.0,766.0,329536 50 | 2020-03-10,775.0,789.2000122070312,754.0,754.0,754.0,217122 51 | 2020-03-11,770.0,779.2000122070312,731.2000122070312,747.5999755859375,747.5999755859375,199223 52 | 2020-03-12,700.5999755859375,715.5999755859375,683.7999877929688,708.7999877929688,708.7999877929688,319119 53 | 2020-03-13,720.5999755859375,763.0,714.7999877929688,746.0,746.0,277339 54 | 2020-03-16,700.0,728.2000122070312,671.7999877929688,719.7999877929688,719.7999877929688,251470 55 | 2020-03-17,740.0,750.0,690.4000244140625,720.0,720.0,227913 56 | 2020-03-18,699.7999877929688,712.5999755859375,664.4000244140625,682.5999755859375,682.5999755859375,180496 57 | 2020-03-19,671.2000122070312,720.0,665.0,707.0,707.0,206225 58 | 2020-03-20,740.0,788.5999755859375,708.2000122070312,736.0,736.0,231248 59 | 2020-03-23,696.0,739.4000244140625,693.5999755859375,708.4000244140625,708.4000244140625,174275 60 | 2020-03-24,742.5999755859375,745.0,709.0,720.7999877929688,720.7999877929688,116523 61 | 2020-03-25,730.2000122070312,746.0,705.7999877929688,735.5999755859375,735.5999755859375,146356 62 | 2020-03-26,724.2000122070312,775.5999755859375,720.0,775.5999755859375,775.5999755859375,176632 63 | 2020-03-27,766.0,796.2000122070312,761.2000122070312,790.0,790.0,151115 64 | 2020-03-30,790.0,792.0,772.7999877929688,783.7999877929688,783.7999877929688,103946 65 | 2020-03-31,795.4000244140625,796.4000244140625,763.5999755859375,770.5999755859375,770.5999755859375,138606 66 | 2020-04-01,753.2000122070312,768.7999877929688,731.0,739.7999877929688,739.7999877929688,137545 67 | 2020-04-02,736.0,744.5999755859375,721.5999755859375,740.2000122070312,740.2000122070312,152913 68 | 2020-04-03,741.2000122070312,746.7999877929688,683.2000122070312,691.2000122070312,691.2000122070312,230745 69 | 2020-04-06,715.2000122070312,739.0,708.5999755859375,732.4000244140625,732.4000244140625,154315 70 | 2020-04-07,745.4000244140625,767.5999755859375,745.4000244140625,760.0,760.0,126812 71 | 2020-04-08,754.0,774.5999755859375,744.0,774.5999755859375,774.5999755859375,95576 72 | 2020-04-09,778.0,787.0,769.7999877929688,775.4000244140625,775.4000244140625,92577 73 | 2020-04-14,776.0,794.4000244140625,774.2000122070312,781.2000122070312,781.2000122070312,105466 74 | 2020-04-15,776.2000122070312,798.4000244140625,764.4000244140625,774.2000122070312,774.2000122070312,161387 75 | 2020-04-16,776.7999877929688,790.0,764.4000244140625,764.4000244140625,764.4000244140625,135926 76 | 2020-04-17,785.0,792.0,776.4000244140625,780.4000244140625,780.4000244140625,105616 77 | 2020-04-20,784.7999877929688,801.4000244140625,781.2000122070312,792.4000244140625,792.4000244140625,153480 78 | 2020-04-21,784.2000122070312,872.0,781.2000122070312,865.0,865.0,383571 79 | 2020-04-22,860.4000244140625,865.7999877929688,836.0,844.0,844.0,150041 80 | 2020-04-23,829.4000244140625,853.2000122070312,823.2000122070312,851.0,851.0,110331 81 | 2020-04-24,835.2000122070312,872.0,835.2000122070312,867.0,867.0,78331 82 | 2020-04-27,872.0,887.0,869.2000122070312,881.5999755859375,881.5999755859375,108208 83 | 2020-04-28,878.2000122070312,882.0,866.0,875.0,875.0,106799 84 | 2020-04-29,874.0,883.4000244140625,863.4000244140625,879.0,879.0,71223 85 | 2020-04-30,884.0,918.7999877929688,881.4000244140625,901.2000122070312,901.2000122070312,184620 86 | 2020-05-04,874.4000244140625,897.4000244140625,861.7999877929688,890.0,890.0,122189 87 | 2020-05-05,899.2000122070312,927.4000244140625,884.4000244140625,916.4000244140625,916.4000244140625,124524 88 | 2020-05-06,916.5999755859375,956.5999755859375,914.7999877929688,947.2000122070312,947.2000122070312,130269 89 | 2020-05-07,953.2000122070312,962.4000244140625,940.0,953.5999755859375,953.5999755859375,108842 90 | 2020-05-08,960.0,983.2000122070312,957.0,981.0,981.0,83756 91 | 2020-05-11,974.7999877929688,998.2000122070312,972.5999755859375,990.0,990.0,77075 92 | 2020-05-12,985.7999877929688,996.2000122070312,964.2000122070312,973.7999877929688,973.7999877929688,108179 93 | 2020-05-13,983.0,1043.5,982.2000122070312,1020.0,1020.0,201051 94 | 2020-05-14,1005.0,1020.0,968.4000244140625,984.0,984.0,140207 95 | 2020-05-15,990.5999755859375,1008.0,975.4000244140625,980.2000122070312,980.2000122070312,98161 96 | 2020-05-18,993.7999877929688,1043.5,993.7999877929688,1034.5,1034.5,121021 97 | 2020-05-19,1042.5,1050.5,1020.0,1048.0,1048.0,116403 98 | 2020-05-20,1046.0,1081.5,1034.5,1079.5,1079.5,89431 99 | 2020-05-21,1040.5,1090.5,1040.5,1078.0,1078.0,78088 100 | 2020-05-22,1066.0,1136.0,1065.0,1132.0,1132.0,111475 101 | 2020-05-25,1148.5,1198.0,1145.0,1167.5,1167.5,110694 102 | 2020-05-26,1183.5,1184.0,1110.5,1115.0,1115.0,148251 103 | 2020-05-27,1115.0,1128.0,1051.0,1074.0,1074.0,157597 104 | 2020-05-28,1085.5,1135.5,1085.5,1125.0,1125.0,130269 105 | 2020-05-29,1125.5,1183.0,1122.5,1183.0,1183.0,952019 106 | 2020-06-01,1190.5,1197.5,1149.5,1192.5,1192.5,107571 107 | 2020-06-02,1194.5,1216.5,1172.5,1202.0,1202.0,112241 108 | 2020-06-03,1219.0,1223.0,1183.0,1200.0,1200.0,85725 109 | 2020-06-04,1192.0,1204.5,1172.0,1185.5,1185.5,148421 110 | 2020-06-05,1180.0,1185.0,1137.5,1151.0,1151.0,120677 111 | 2020-06-08,1118.0,1146.0,1114.5,1136.0,1136.0,147667 112 | 2020-06-09,1130.5,1152.0,1120.0,1147.5,1147.5,97010 113 | 2020-06-10,1153.0,1194.0,1153.0,1190.0,1190.0,99150 114 | 2020-06-11,1173.0,1205.0,1163.0,1200.0,1200.0,114681 115 | 2020-06-12,1189.5,1213.5,1168.5,1170.5,1170.5,97600 116 | 2020-06-15,1163.0,1210.5,1162.0,1210.0,1210.0,132858 117 | 2020-06-16,1216.0,1253.5,1213.0,1237.5,1237.5,128644 118 | 2020-06-17,1245.0,1288.5,1241.5,1280.0,1280.0,89207 119 | 2020-06-18,1280.0,1298.0,1265.5,1271.5,1271.5,74487 120 | 2020-06-19,1280.0,1297.5,1268.5,1276.0,1276.0,128565 121 | 2020-06-22,1274.0,1300.0,1262.5,1285.0,1285.0,79160 122 | 2020-06-23,1299.0,1317.0,1293.0,1300.0,1300.0,64361 123 | 2020-06-24,1299.5,1299.5,1261.0,1263.0,1263.0,92439 124 | 2020-06-25,1259.5,1301.5,1253.0,1283.0,1283.0,91229 125 | 2020-06-26,1300.0,1311.0,1284.5,1284.5,1284.5,90139 126 | 2020-06-29,1295.5,1325.5,1291.5,1293.0,1293.0,117887 127 | 2020-06-30,1296.5,1316.0,1277.0,1295.5,1295.5,88748 128 | 2020-07-01,1300.0,1314.0,1277.5,1314.0,1314.0,77540 129 | 2020-07-02,1330.0,1343.5,1310.0,1338.0,1338.0,89831 130 | 2020-07-03,1345.5,1357.5,1340.5,1351.5,1351.5,77871 131 | 2020-07-06,1378.5,1383.5,1334.0,1378.0,1378.0,77413 132 | 2020-07-07,1369.0,1403.0,1367.0,1397.0,1397.0,94447 133 | 2020-07-08,1396.5,1414.0,1386.0,1406.5,1406.5,106252 134 | 2020-07-09,1418.0,1438.0,1397.0,1398.5,1398.5,81028 135 | 2020-07-10,1402.5,1403.0,1366.5,1379.5,1379.5,80216 136 | 2020-07-13,1387.5,1406.0,1375.0,1400.0,1400.0,65505 137 | 2020-07-14,1365.0,1370.5,1311.5,1359.0,1359.0,140023 138 | 2020-07-15,1377.0,1425.5,1376.0,1380.0,1380.0,100435 139 | 2020-07-16,1376.5,1385.0,1344.0,1366.0,1366.0,79350 140 | 2020-07-17,1374.0,1410.0,1369.5,1402.5,1402.5,67749 141 | 2020-07-21,1460.0,1472.5,1410.5,1416.5,1416.5,79942 142 | 2020-07-22,1416.0,1429.5,1403.5,1420.0,1420.0,63871 143 | 2020-07-23,1415.0,1437.5,1411.0,1436.5,1436.5,56925 144 | 2020-07-24,1404.5,1408.0,1343.0,1355.0,1355.0,95613 145 | 2020-07-27,1358.0,1403.0,1356.0,1400.0,1400.0,57077 146 | 2020-07-28,1407.0,1410.0,1360.0,1381.0,1381.0,56307 147 | 2020-07-29,1370.0,1420.5,1370.0,1413.0,1413.0,72656 148 | 2020-07-30,1424.5,1428.5,1358.5,1380.0,1380.0,86409 149 | 2020-07-31,1389.0,1431.5,1389.0,1417.0,1417.0,110362 150 | 2020-08-03,1421.5,1463.0,1414.5,1463.0,1463.0,84640 151 | 2020-08-04,1470.0,1492.0,1422.5,1438.0,1438.0,84501 152 | 2020-08-05,1451.0,1481.0,1445.5,1477.0,1477.0,73650 153 | 2020-08-06,1480.0,1499.0,1468.5,1470.0,1470.0,84113 154 | 2020-08-07,1466.5,1512.0,1466.0,1487.5,1487.5,69058 155 | 2020-08-10,1489.0,1495.0,1419.0,1427.0,1427.0,78366 156 | 2020-08-11,1434.5,1441.5,1400.0,1406.0,1406.0,91139 157 | 2020-08-12,1400.0,1428.0,1397.5,1418.0,1418.0,71770 158 | 2020-08-13,1419.5,1460.0,1411.0,1455.0,1455.0,69295 159 | 2020-08-14,1445.0,1451.5,1408.5,1415.5,1415.5,47281 160 | 2020-08-17,1419.0,1452.5,1413.5,1448.0,1448.0,54841 161 | 2020-08-18,1451.0,1467.5,1438.0,1445.0,1445.0,49700 162 | 2020-08-19,1449.5,1467.0,1449.0,1460.0,1460.0,53112 163 | 2020-08-20,1410.0,1428.0,1373.5,1420.5,1420.5,110574 164 | 2020-08-21,1375.0,1383.0,1315.0,1368.0,1368.0,231560 165 | -------------------------------------------------------------------------------- /data/BRILL.AS.csv: -------------------------------------------------------------------------------- 1 | Date,Open,High,Low,Close,Adj Close,Volume 2 | 2020-01-02,20.799999237060547,20.799999237060547,20.700000762939453,20.700000762939453,20.700000762939453,226 3 | 2020-01-03,20.700000762939453,20.799999237060547,20.700000762939453,20.799999237060547,20.799999237060547,187 4 | 2020-01-06,20.700000762939453,20.700000762939453,20.5,20.5,20.5,251 5 | 2020-01-07,20.600000381469727,20.799999237060547,20.600000381469727,20.799999237060547,20.799999237060547,97 6 | 2020-01-08,20.799999237060547,20.799999237060547,20.799999237060547,20.799999237060547,20.799999237060547,1 7 | 2020-01-09,20.799999237060547,20.799999237060547,20.799999237060547,20.799999237060547,20.799999237060547,1 8 | 2020-01-10,20.799999237060547,20.899999618530273,20.799999237060547,20.899999618530273,20.899999618530273,501 9 | 2020-01-13,20.799999237060547,20.899999618530273,20.799999237060547,20.899999618530273,20.899999618530273,145 10 | 2020-01-14,20.799999237060547,20.799999237060547,20.799999237060547,20.799999237060547,20.799999237060547,1 11 | 2020-01-15,20.799999237060547,20.799999237060547,20.799999237060547,20.799999237060547,20.799999237060547,1 12 | 2020-01-16,20.799999237060547,20.799999237060547,20.799999237060547,20.799999237060547,20.799999237060547,1 13 | 2020-01-17,20.700000762939453,21.0,20.700000762939453,20.899999618530273,20.899999618530273,1073 14 | 2020-01-20,20.899999618530273,20.899999618530273,20.899999618530273,20.899999618530273,20.899999618530273,1 15 | 2020-01-21,20.899999618530273,20.899999618530273,20.5,20.5,20.5,585 16 | 2020-01-22,20.700000762939453,20.700000762939453,20.600000381469727,20.600000381469727,20.600000381469727,140 17 | 2020-01-23,20.700000762939453,20.799999237060547,20.600000381469727,20.600000381469727,20.600000381469727,196 18 | 2020-01-24,20.600000381469727,21.0,20.600000381469727,21.0,21.0,2030 19 | 2020-01-27,21.0,21.100000381469727,21.0,21.0,21.0,4798 20 | 2020-01-28,21.0,21.100000381469727,21.0,21.0,21.0,512 21 | 2020-01-29,21.100000381469727,21.100000381469727,21.0,21.0,21.0,1101 22 | 2020-01-30,21.100000381469727,21.100000381469727,21.100000381469727,21.100000381469727,21.100000381469727,1 23 | 2020-01-31,21.100000381469727,21.100000381469727,21.0,21.100000381469727,21.100000381469727,201 24 | 2020-02-03,21.100000381469727,21.100000381469727,21.100000381469727,21.100000381469727,21.100000381469727,251 25 | 2020-02-04,21.100000381469727,21.100000381469727,21.0,21.0,21.0,89 26 | 2020-02-05,21.100000381469727,21.100000381469727,21.0,21.0,21.0,56 27 | 2020-02-06,21.100000381469727,21.5,21.100000381469727,21.5,21.5,5550 28 | 2020-02-07,21.5,22.5,21.5,22.5,22.5,3746 29 | 2020-02-10,22.799999237060547,23.0,22.799999237060547,23.0,23.0,232 30 | 2020-02-11,23.0,23.0,22.799999237060547,22.799999237060547,22.799999237060547,718 31 | 2020-02-12,22.700000762939453,22.700000762939453,22.700000762939453,22.700000762939453,22.700000762939453,1 32 | 2020-02-13,21.399999618530273,22.0,21.399999618530273,22.0,22.0,98 33 | 2020-02-14,21.5,22.299999237060547,21.5,22.100000381469727,22.100000381469727,252 34 | 2020-02-17,22.299999237060547,22.299999237060547,21.5,21.5,21.5,1077 35 | 2020-02-18,21.600000381469727,21.600000381469727,21.399999618530273,21.5,21.5,45 36 | 2020-02-19,21.5,21.5,21.399999618530273,21.399999618530273,21.399999618530273,31 37 | 2020-02-20,21.399999618530273,21.5,21.399999618530273,21.5,21.5,101 38 | 2020-02-21,21.5,21.5,21.5,21.5,21.5,1 39 | 2020-02-24,21.5,21.5,21.299999237060547,21.299999237060547,21.299999237060547,47 40 | 2020-02-25,21.299999237060547,21.299999237060547,20.5,20.5,20.5,36 41 | 2020-02-26,20.600000381469727,22.200000762939453,20.200000762939453,22.200000762939453,22.200000762939453,52 42 | 2020-02-27,22.200000762939453,22.200000762939453,20.200000762939453,20.200000762939453,20.200000762939453,820 43 | 2020-02-28,20.200000762939453,20.200000762939453,20.200000762939453,20.200000762939453,20.200000762939453,51 44 | 2020-03-02,20.5,22.0,20.5,22.0,22.0,150 45 | 2020-03-03,22.0,22.0,22.0,22.0,22.0,1100 46 | 2020-03-04,22.0,22.0,22.0,22.0,22.0,0 47 | 2020-03-05,22.0,22.0,22.0,22.0,22.0,0 48 | 2020-03-06,20.5,20.5,19.25,19.549999237060547,19.549999237060547,677 49 | 2020-03-09,19.399999618530273,19.399999618530273,18.950000762939453,18.950000762939453,18.950000762939453,463 50 | 2020-03-10,19.25,19.25,19.200000762939453,19.200000762939453,19.200000762939453,503 51 | 2020-03-11,18.799999237060547,18.799999237060547,18.799999237060547,18.799999237060547,18.799999237060547,20 52 | 2020-03-12,18.600000381469727,18.600000381469727,16.75,16.75,16.75,535 53 | 2020-03-13,16.75,16.75,16.75,16.75,16.75,165 54 | 2020-03-16,17.5,17.549999237060547,16.399999618530273,16.399999618530273,16.399999618530273,1207 55 | 2020-03-17,15.699999809265137,16.700000762939453,15.699999809265137,16.0,16.0,1088 56 | 2020-03-18,15.050000190734863,15.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,901 57 | 2020-03-19,16.200000762939453,16.899999618530273,16.0,16.899999618530273,16.899999618530273,1498 58 | 2020-03-20,16.950000762939453,16.950000762939453,16.950000762939453,16.950000762939453,16.950000762939453,151 59 | 2020-03-23,17.049999237060547,17.049999237060547,17.0,17.0,17.0,640 60 | 2020-03-24,17.100000381469727,19.399999618530273,17.049999237060547,19.399999618530273,19.399999618530273,550 61 | 2020-03-25,17.299999237060547,18.0,17.049999237060547,18.0,18.0,898 62 | 2020-03-26,18.399999618530273,18.399999618530273,18.399999618530273,18.399999618530273,18.399999618530273,95 63 | 2020-03-27,19.200000762939453,19.200000762939453,17.149999618530273,17.899999618530273,17.899999618530273,856 64 | 2020-03-30,17.899999618530273,18.200000762939453,17.049999237060547,18.200000762939453,18.200000762939453,910 65 | 2020-03-31,18.200000762939453,18.200000762939453,18.200000762939453,18.200000762939453,18.200000762939453,51 66 | 2020-04-01,18.200000762939453,19.100000381469727,18.200000762939453,19.0,19.0,1008 67 | 2020-04-02,18.0,18.0,18.0,18.0,18.0,8 68 | 2020-04-03,18.100000381469727,18.5,18.0,18.5,18.5,360 69 | 2020-04-06,18.5,18.5,18.5,18.5,18.5,1 70 | 2020-04-07,18.600000381469727,18.700000762939453,18.600000381469727,18.700000762939453,18.700000762939453,151 71 | 2020-04-08,18.700000762939453,19.100000381469727,18.700000762939453,19.100000381469727,19.100000381469727,116 72 | 2020-04-09,19.100000381469727,19.100000381469727,18.899999618530273,18.899999618530273,18.899999618530273,581 73 | 2020-04-14,18.899999618530273,18.899999618530273,18.899999618530273,18.899999618530273,18.899999618530273,1 74 | 2020-04-15,18.899999618530273,18.899999618530273,18.0,18.0,18.0,804 75 | 2020-04-16,17.899999618530273,17.899999618530273,17.899999618530273,17.899999618530273,17.899999618530273,51 76 | 2020-04-17,17.899999618530273,17.899999618530273,17.899999618530273,17.899999618530273,17.899999618530273,219 77 | 2020-04-20,17.899999618530273,17.899999618530273,17.899999618530273,17.899999618530273,17.899999618530273,76 78 | 2020-04-21,17.899999618530273,17.899999618530273,17.600000381469727,17.799999237060547,17.799999237060547,483 79 | 2020-04-22,17.899999618530273,18.0,17.899999618530273,18.0,18.0,690 80 | 2020-04-23,18.0,18.0,17.5,18.0,18.0,941 81 | 2020-04-24,17.5,18.799999237060547,17.5,18.799999237060547,18.799999237060547,711 82 | 2020-04-27,18.799999237060547,18.799999237060547,18.399999618530273,18.600000381469727,18.600000381469727,238 83 | 2020-04-28,18.600000381469727,18.600000381469727,18.600000381469727,18.600000381469727,18.600000381469727,101 84 | 2020-04-29,18.5,18.600000381469727,18.5,18.600000381469727,18.600000381469727,101 85 | 2020-04-30,18.600000381469727,18.600000381469727,18.600000381469727,18.600000381469727,18.600000381469727,51 86 | 2020-05-04,18.600000381469727,18.700000762939453,18.200000762939453,18.200000762939453,18.200000762939453,1103 87 | 2020-05-05,18.299999237060547,18.600000381469727,18.200000762939453,18.600000381469727,18.600000381469727,383 88 | 2020-05-06,18.600000381469727,19.5,18.600000381469727,19.5,19.5,101 89 | 2020-05-07,19.5,19.5,18.600000381469727,18.600000381469727,18.600000381469727,308 90 | 2020-05-08,18.5,18.5,18.200000762939453,18.200000762939453,18.200000762939453,503 91 | 2020-05-11,18.200000762939453,18.700000762939453,18.200000762939453,18.700000762939453,18.700000762939453,364 92 | 2020-05-12,18.600000381469727,18.600000381469727,18.600000381469727,18.600000381469727,18.600000381469727,1 93 | 2020-05-13,18.600000381469727,18.600000381469727,18.200000762939453,18.200000762939453,18.200000762939453,601 94 | 2020-05-14,18.299999237060547,18.600000381469727,17.200000762939453,17.200000762939453,17.200000762939453,1940 95 | 2020-05-15,17.299999237060547,17.700000762939453,17.299999237060547,17.700000762939453,17.700000762939453,305 96 | 2020-05-18,17.799999237060547,18.0,17.700000762939453,17.700000762939453,17.700000762939453,901 97 | 2020-05-19,17.799999237060547,17.799999237060547,17.799999237060547,17.799999237060547,17.799999237060547,1 98 | 2020-05-20,17.799999237060547,17.799999237060547,17.799999237060547,17.799999237060547,17.799999237060547,1 99 | 2020-05-21,17.799999237060547,17.799999237060547,17.799999237060547,17.799999237060547,17.799999237060547,1 100 | 2020-05-22,17.799999237060547,17.799999237060547,17.799999237060547,17.799999237060547,17.799999237060547,1 101 | 2020-05-25,17.799999237060547,18.0,17.799999237060547,18.0,18.0,56 102 | 2020-05-26,18.100000381469727,18.100000381469727,18.100000381469727,18.100000381469727,18.100000381469727,1 103 | 2020-05-27,18.100000381469727,18.5,18.100000381469727,18.5,18.5,101 104 | 2020-05-28,18.399999618530273,18.399999618530273,18.399999618530273,18.399999618530273,18.399999618530273,48 105 | 2020-05-29,18.399999618530273,18.399999618530273,18.399999618530273,18.399999618530273,18.399999618530273,54 106 | 2020-06-01,18.299999237060547,18.299999237060547,18.299999237060547,18.299999237060547,18.299999237060547,207 107 | 2020-06-02,18.299999237060547,18.299999237060547,18.0,18.299999237060547,18.299999237060547,18 108 | 2020-06-03,18.299999237060547,18.299999237060547,18.0,18.200000762939453,18.200000762939453,122 109 | 2020-06-04,18.200000762939453,18.200000762939453,17.799999237060547,17.899999618530273,17.899999618530273,58 110 | 2020-06-05,18.0,18.100000381469727,18.0,18.100000381469727,18.100000381469727,34 111 | 2020-06-08,18.100000381469727,18.100000381469727,17.899999618530273,18.0,18.0,1158 112 | 2020-06-09,18.0,18.0,17.5,17.5,17.5,451 113 | 2020-06-10,17.600000381469727,17.700000762939453,17.600000381469727,17.700000762939453,17.700000762939453,41 114 | 2020-06-11,17.700000762939453,18.5,17.700000762939453,18.5,18.5,226 115 | 2020-06-12,18.200000762939453,18.200000762939453,17.5,17.899999618530273,17.899999618530273,645 116 | 2020-06-15,17.899999618530273,18.100000381469727,17.899999618530273,18.100000381469727,18.100000381469727,118 117 | 2020-06-16,18.100000381469727,18.200000762939453,18.100000381469727,18.200000762939453,18.200000762939453,1256 118 | 2020-06-17,18.200000762939453,18.5,18.200000762939453,18.5,18.5,31 119 | 2020-06-18,18.399999618530273,18.399999618530273,18.0,18.0,18.0,218 120 | 2020-06-19,18.100000381469727,18.100000381469727,17.399999618530273,17.5,17.5,1228 121 | 2020-06-22,17.5,18.5,17.5,18.5,18.5,67 122 | 2020-06-23,18.399999618530273,18.399999618530273,18.399999618530273,18.399999618530273,18.399999618530273,1 123 | 2020-06-24,18.399999618530273,18.399999618530273,18.399999618530273,18.399999618530273,18.399999618530273,1 124 | 2020-06-25,18.399999618530273,18.5,17.899999618530273,18.5,18.5,494 125 | 2020-06-26,18.5,18.5,18.5,18.5,18.5,19 126 | 2020-06-29,18.0,18.399999618530273,18.0,18.399999618530273,18.399999618530273,118 127 | 2020-06-30,18.600000381469727,19.0,18.299999237060547,18.299999237060547,18.299999237060547,1122 128 | 2020-07-01,18.299999237060547,18.700000762939453,18.299999237060547,18.700000762939453,18.700000762939453,81 129 | 2020-07-02,18.799999237060547,19.0,18.5,18.899999618530273,18.899999618530273,590 130 | 2020-07-03,18.899999618530273,19.5,18.799999237060547,19.5,19.5,61 131 | 2020-07-06,19.399999618530273,19.399999618530273,18.799999237060547,18.799999237060547,18.799999237060547,535 132 | 2020-07-07,18.799999237060547,19.0,18.700000762939453,18.700000762939453,18.700000762939453,375 133 | 2020-07-08,18.700000762939453,18.700000762939453,17.5,17.5,17.5,1030 134 | 2020-07-09,17.299999237060547,18.100000381469727,17.299999237060547,18.100000381469727,18.100000381469727,1582 135 | 2020-07-10,17.100000381469727,17.5,17.100000381469727,17.5,17.5,409 136 | 2020-07-13,17.600000381469727,17.899999618530273,17.600000381469727,17.899999618530273,17.899999618530273,138 137 | 2020-07-14,18.0,18.5,18.0,18.5,18.5,172 138 | 2020-07-15,18.399999618530273,18.399999618530273,18.399999618530273,18.399999618530273,18.399999618530273,1 139 | 2020-07-16,18.399999618530273,18.399999618530273,18.399999618530273,18.399999618530273,18.399999618530273,1 140 | 2020-07-17,18.399999618530273,18.399999618530273,18.399999618530273,18.399999618530273,18.399999618530273,1 141 | 2020-07-21,18.399999618530273,18.399999618530273,18.399999618530273,18.399999618530273,18.399999618530273,1 142 | 2020-07-22,18.399999618530273,18.399999618530273,18.399999618530273,18.399999618530273,18.399999618530273,285 143 | 2020-07-23,18.299999237060547,18.299999237060547,18.299999237060547,18.299999237060547,18.299999237060547,1 144 | 2020-07-24,18.299999237060547,18.299999237060547,17.600000381469727,17.600000381469727,17.600000381469727,18 145 | 2020-07-27,17.700000762939453,17.700000762939453,17.600000381469727,17.600000381469727,17.600000381469727,89 146 | 2020-07-28,17.600000381469727,17.600000381469727,17.600000381469727,17.600000381469727,17.600000381469727,1 147 | 2020-07-29,17.600000381469727,17.600000381469727,17.600000381469727,17.600000381469727,17.600000381469727,2 148 | 2020-07-30,17.600000381469727,17.600000381469727,17.600000381469727,17.600000381469727,17.600000381469727,1 149 | 2020-07-31,17.600000381469727,17.700000762939453,17.600000381469727,17.700000762939453,17.700000762939453,21 150 | 2020-08-03,17.700000762939453,17.700000762939453,17.100000381469727,17.5,17.5,900 151 | 2020-08-04,17.700000762939453,17.700000762939453,17.700000762939453,17.700000762939453,17.700000762939453,1 152 | 2020-08-05,17.700000762939453,17.700000762939453,17.700000762939453,17.700000762939453,17.700000762939453,1 153 | 2020-08-06,17.700000762939453,17.700000762939453,17.700000762939453,17.700000762939453,17.700000762939453,1 154 | 2020-08-07,17.700000762939453,17.700000762939453,17.700000762939453,17.700000762939453,17.700000762939453,1 155 | 2020-08-10,17.700000762939453,17.700000762939453,17.299999237060547,17.299999237060547,17.299999237060547,101 156 | 2020-08-11,17.399999618530273,17.399999618530273,17.100000381469727,17.100000381469727,17.100000381469727,671 157 | 2020-08-12,17.299999237060547,17.600000381469727,17.299999237060547,17.600000381469727,17.600000381469727,2 158 | 2020-08-13,17.600000381469727,17.600000381469727,17.600000381469727,17.600000381469727,17.600000381469727,1 159 | 2020-08-14,17.600000381469727,17.600000381469727,17.600000381469727,17.600000381469727,17.600000381469727,1 160 | 2020-08-17,17.600000381469727,17.600000381469727,17.600000381469727,17.600000381469727,17.600000381469727,1 161 | 2020-08-18,17.600000381469727,17.600000381469727,17.600000381469727,17.600000381469727,17.600000381469727,1 162 | 2020-08-19,17.600000381469727,17.600000381469727,17.600000381469727,17.600000381469727,17.600000381469727,1 163 | 2020-08-20,17.600000381469727,17.600000381469727,17.600000381469727,17.600000381469727,17.600000381469727,1 164 | 2020-08-21,17.600000381469727,17.600000381469727,17.600000381469727,17.600000381469727,17.600000381469727,1 165 | -------------------------------------------------------------------------------- /data/GLPG.AS.csv: -------------------------------------------------------------------------------- 1 | Date,Open,High,Low,Close,Adj Close,Volume 2 | 2020-01-02,187.0,190.3000030517578,185.64999389648438,188.5500030517578,188.5500030517578,257866 3 | 2020-01-03,187.5,188.5,185.60000610351562,188.39999389648438,188.39999389648438,266520 4 | 2020-01-06,185.0,186.5,180.9499969482422,183.39999389648438,183.39999389648438,444818 5 | 2020-01-07,183.9499969482422,186.6999969482422,183.64999389648438,185.25,185.25,264922 6 | 2020-01-08,184.35000610351562,186.5500030517578,183.14999389648438,186.0,186.0,277511 7 | 2020-01-09,188.39999389648438,190.9499969482422,187.60000610351562,190.60000610351562,190.60000610351562,436607 8 | 2020-01-10,191.1999969482422,193.14999389648438,190.60000610351562,191.89999389648438,191.89999389648438,299759 9 | 2020-01-13,192.0,193.60000610351562,188.10000610351562,188.25,188.25,342714 10 | 2020-01-14,187.9499969482422,189.6999969482422,185.0500030517578,189.64999389648438,189.64999389648438,314988 11 | 2020-01-15,189.8000030517578,195.14999389648438,189.5,195.14999389648438,195.14999389648438,480998 12 | 2020-01-16,195.5500030517578,204.0,195.14999389648438,203.1999969482422,203.1999969482422,827503 13 | 2020-01-17,203.10000610351562,207.1999969482422,201.5,206.5,206.5,551071 14 | 2020-01-20,207.0,212.3000030517578,204.60000610351562,212.1999969482422,212.1999969482422,482254 15 | 2020-01-21,211.1999969482422,218.39999389648438,210.60000610351562,217.8000030517578,217.8000030517578,646440 16 | 2020-01-22,217.39999389648438,218.1999969482422,212.1999969482422,214.1999969482422,214.1999969482422,545969 17 | 2020-01-23,212.10000610351562,214.5,211.0,211.1999969482422,211.1999969482422,337486 18 | 2020-01-24,210.89999389648438,216.1999969482422,210.6999969482422,213.0,213.0,355859 19 | 2020-01-27,208.3000030517578,210.60000610351562,204.60000610351562,206.0,206.0,460479 20 | 2020-01-28,206.6999969482422,210.8000030517578,206.39999389648438,209.1999969482422,209.1999969482422,336076 21 | 2020-01-29,211.10000610351562,211.6999969482422,206.60000610351562,208.0,208.0,345058 22 | 2020-01-30,206.5,208.60000610351562,204.89999389648438,205.8000030517578,205.8000030517578,331974 23 | 2020-01-31,205.8000030517578,207.39999389648438,201.1999969482422,202.10000610351562,202.10000610351562,406159 24 | 2020-02-03,201.0,210.39999389648438,200.5,209.1999969482422,209.1999969482422,487618 25 | 2020-02-04,212.6999969482422,225.0,211.8000030517578,224.8000030517578,224.8000030517578,843229 26 | 2020-02-05,226.5,231.5,218.60000610351562,219.3000030517578,219.3000030517578,758721 27 | 2020-02-06,224.0,227.1999969482422,221.60000610351562,227.10000610351562,227.10000610351562,521677 28 | 2020-02-07,227.1999969482422,228.0,223.0,225.5,225.5,337961 29 | 2020-02-10,225.5,230.8000030517578,224.60000610351562,230.8000030517578,230.8000030517578,316179 30 | 2020-02-11,232.5,238.60000610351562,232.39999389648438,235.3000030517578,235.3000030517578,535531 31 | 2020-02-12,235.5,236.8000030517578,231.39999389648438,235.3000030517578,235.3000030517578,379604 32 | 2020-02-13,235.1999969482422,238.1999969482422,232.39999389648438,238.1999969482422,238.1999969482422,327014 33 | 2020-02-14,237.1999969482422,240.10000610351562,236.89999389648438,239.60000610351562,239.60000610351562,341900 34 | 2020-02-17,240.10000610351562,242.3000030517578,238.5,242.10000610351562,242.10000610351562,291488 35 | 2020-02-18,240.1999969482422,243.10000610351562,238.89999389648438,242.8000030517578,242.8000030517578,315217 36 | 2020-02-19,244.5,250.5,243.60000610351562,247.3000030517578,247.3000030517578,523407 37 | 2020-02-20,248.6999969482422,252.89999389648438,242.6999969482422,242.6999969482422,242.6999969482422,545299 38 | 2020-02-21,238.5,250.5,231.1999969482422,249.5,249.5,783260 39 | 2020-02-24,243.60000610351562,244.39999389648438,226.3000030517578,227.60000610351562,227.60000610351562,1108045 40 | 2020-02-25,230.0,237.89999389648438,221.60000610351562,223.39999389648438,223.39999389648438,878372 41 | 2020-02-26,215.8000030517578,220.39999389648438,199.14999389648438,217.0,217.0,1230846 42 | 2020-02-27,209.5,209.5,189.39999389648438,198.5500030517578,198.5500030517578,1061274 43 | 2020-02-28,182.0,191.8000030517578,177.0,187.3000030517578,187.3000030517578,1445601 44 | 2020-03-02,195.0,201.10000610351562,186.89999389648438,191.4499969482422,191.4499969482422,1263064 45 | 2020-03-03,204.10000610351562,204.8000030517578,197.64999389648438,198.1999969482422,198.1999969482422,1023788 46 | 2020-03-04,199.0500030517578,200.89999389648438,193.8000030517578,197.1999969482422,197.1999969482422,578001 47 | 2020-03-05,201.3000030517578,201.60000610351562,190.3000030517578,193.8000030517578,193.8000030517578,582990 48 | 2020-03-06,188.0,190.75,180.3000030517578,182.60000610351562,182.60000610351562,757191 49 | 2020-03-09,168.0,175.10000610351562,162.0,172.10000610351562,172.10000610351562,1233654 50 | 2020-03-10,175.5500030517578,182.39999389648438,167.6999969482422,168.35000610351562,168.35000610351562,1095870 51 | 2020-03-11,172.14999389648438,174.4499969482422,164.8000030517578,166.0,166.0,738277 52 | 2020-03-12,155.0,157.35000610351562,141.0500030517578,143.64999389648438,143.64999389648438,1384668 53 | 2020-03-13,148.0,162.0,142.5,146.10000610351562,146.10000610351562,1160333 54 | 2020-03-16,140.0,149.8000030517578,131.39999389648438,145.0,145.0,1004379 55 | 2020-03-17,152.39999389648438,155.0,133.5,141.39999389648438,141.39999389648438,1163738 56 | 2020-03-18,137.8000030517578,138.8000030517578,132.5,134.0,134.0,873581 57 | 2020-03-19,135.0,141.10000610351562,130.8000030517578,136.0500030517578,136.0500030517578,1092546 58 | 2020-03-20,143.6999969482422,148.10000610351562,139.5,144.6999969482422,144.6999969482422,1034446 59 | 2020-03-23,136.39999389648438,141.0500030517578,132.5,134.5500030517578,134.5500030517578,1019719 60 | 2020-03-24,142.89999389648438,144.5,139.0,144.5,144.5,779109 61 | 2020-03-25,152.0,165.85000610351562,150.25,159.4499969482422,159.4499969482422,1110742 62 | 2020-03-26,157.0,170.1999969482422,153.75,170.1999969482422,170.1999969482422,848018 63 | 2020-03-27,168.75,170.1999969482422,161.0500030517578,163.8000030517578,163.8000030517578,843204 64 | 2020-03-30,168.0,176.0,164.3000030517578,174.4499969482422,174.4499969482422,816616 65 | 2020-03-31,177.0,185.9499969482422,176.60000610351562,181.0,181.0,884048 66 | 2020-04-01,174.0,175.9499969482422,168.1999969482422,173.5,173.5,539296 67 | 2020-04-02,173.5,175.0,168.5,174.5,174.5,482707 68 | 2020-04-03,174.5,176.35000610351562,171.89999389648438,174.5,174.5,273360 69 | 2020-04-06,183.10000610351562,185.8000030517578,180.4499969482422,185.10000610351562,185.10000610351562,603637 70 | 2020-04-07,192.0,193.3000030517578,178.5500030517578,180.0,180.0,675223 71 | 2020-04-08,179.0,185.0,177.4499969482422,185.0,185.0,370914 72 | 2020-04-09,188.0,188.4499969482422,182.75,186.9499969482422,186.9499969482422,331943 73 | 2020-04-14,191.60000610351562,194.35000610351562,190.35000610351562,193.5,193.5,558374 74 | 2020-04-15,192.5,193.0,184.0,184.1999969482422,184.1999969482422,459582 75 | 2020-04-16,188.0,190.60000610351562,186.0500030517578,188.39999389648438,188.39999389648438,338804 76 | 2020-04-17,194.89999389648438,196.5500030517578,191.6999969482422,193.5500030517578,193.5500030517578,393364 77 | 2020-04-20,195.10000610351562,199.89999389648438,193.64999389648438,199.89999389648438,199.89999389648438,454873 78 | 2020-04-21,198.3000030517578,199.0500030517578,192.0,192.0,192.0,431324 79 | 2020-04-22,194.39999389648438,197.75,193.0500030517578,194.0500030517578,194.0500030517578,265424 80 | 2020-04-23,195.14999389648438,198.89999389648438,191.25,196.8000030517578,196.8000030517578,319169 81 | 2020-04-24,193.25,195.3000030517578,191.5500030517578,194.75,194.75,274587 82 | 2020-04-27,197.8000030517578,199.4499969482422,195.89999389648438,196.4499969482422,196.4499969482422,282151 83 | 2020-04-28,195.75,196.35000610351562,191.9499969482422,194.4499969482422,194.4499969482422,341355 84 | 2020-04-29,193.1999969482422,197.60000610351562,191.5,196.1999969482422,196.1999969482422,242067 85 | 2020-04-30,198.0,205.39999389648438,197.3000030517578,201.5,201.5,527379 86 | 2020-05-04,195.14999389648438,196.4499969482422,187.60000610351562,193.0500030517578,193.0500030517578,478787 87 | 2020-05-05,198.0,204.6999969482422,196.89999389648438,204.1999969482422,204.1999969482422,571457 88 | 2020-05-06,204.6999969482422,207.89999389648438,202.0,204.39999389648438,204.39999389648438,386451 89 | 2020-05-07,207.89999389648438,212.1999969482422,206.89999389648438,209.6999969482422,209.6999969482422,366038 90 | 2020-05-08,212.0,213.89999389648438,201.0,201.39999389648438,201.39999389648438,488483 91 | 2020-05-11,203.0,209.3000030517578,200.8000030517578,209.3000030517578,209.3000030517578,419821 92 | 2020-05-12,211.0,216.10000610351562,209.8000030517578,213.10000610351562,213.10000610351562,455244 93 | 2020-05-13,208.60000610351562,210.1999969482422,204.8000030517578,206.5,206.5,331069 94 | 2020-05-14,203.5,203.6999969482422,194.0500030517578,194.89999389648438,194.89999389648438,531317 95 | 2020-05-15,199.0500030517578,203.8000030517578,197.35000610351562,200.89999389648438,200.89999389648438,531031 96 | 2020-05-18,205.1999969482422,206.8000030517578,200.39999389648438,202.1999969482422,202.1999969482422,395484 97 | 2020-05-19,205.10000610351562,208.1999969482422,200.1999969482422,205.5,205.5,481828 98 | 2020-05-20,204.10000610351562,205.3000030517578,201.10000610351562,201.5,201.5,305999 99 | 2020-05-21,187.0,190.5,182.4499969482422,185.39999389648438,185.39999389648438,1217427 100 | 2020-05-22,185.0,187.4499969482422,182.4499969482422,185.0,185.0,536575 101 | 2020-05-25,186.14999389648438,194.14999389648438,185.89999389648438,194.0,194.0,366472 102 | 2020-05-26,196.5500030517578,197.6999969482422,188.10000610351562,188.10000610351562,188.10000610351562,459369 103 | 2020-05-27,188.1999969482422,189.1999969482422,177.89999389648438,177.89999389648438,177.89999389648438,770057 104 | 2020-05-28,180.1999969482422,189.14999389648438,179.5,186.60000610351562,186.60000610351562,482435 105 | 2020-05-29,184.10000610351562,188.0500030517578,181.39999389648438,183.35000610351562,183.35000610351562,622517 106 | 2020-06-01,185.0,185.0,179.64999389648438,180.5500030517578,180.5500030517578,328637 107 | 2020-06-02,182.0,182.39999389648438,176.39999389648438,177.0500030517578,177.0500030517578,431479 108 | 2020-06-03,178.8000030517578,180.10000610351562,173.85000610351562,178.0,178.0,631080 109 | 2020-06-04,180.5,186.0,172.85000610351562,173.89999389648438,173.89999389648438,792418 110 | 2020-06-05,176.25,178.35000610351562,172.75,176.8000030517578,176.8000030517578,589748 111 | 2020-06-08,180.5,181.14999389648438,173.6999969482422,176.75,176.75,495422 112 | 2020-06-09,177.4499969482422,182.5,175.9499969482422,180.75,180.75,643163 113 | 2020-06-10,181.60000610351562,181.60000610351562,177.10000610351562,178.5,178.5,366019 114 | 2020-06-11,176.4499969482422,176.5,173.0500030517578,174.64999389648438,174.64999389648438,346065 115 | 2020-06-12,172.0,175.25,169.6999969482422,172.1999969482422,172.1999969482422,411901 116 | 2020-06-15,168.89999389648438,175.89999389648438,165.0,174.25,174.25,437950 117 | 2020-06-16,178.10000610351562,180.75,177.10000610351562,178.9499969482422,178.9499969482422,413959 118 | 2020-06-17,179.85000610351562,185.39999389648438,179.64999389648438,183.1999969482422,183.1999969482422,407663 119 | 2020-06-18,183.25,184.5,176.8000030517578,179.64999389648438,179.64999389648438,321931 120 | 2020-06-19,181.10000610351562,186.9499969482422,181.0,186.5500030517578,186.5500030517578,593723 121 | 2020-06-22,185.8000030517578,191.75,185.5,186.5,186.5,434661 122 | 2020-06-23,189.0,189.5,183.9499969482422,186.8000030517578,186.8000030517578,309892 123 | 2020-06-24,185.60000610351562,186.6999969482422,178.0500030517578,178.0500030517578,178.0500030517578,260982 124 | 2020-06-25,178.0,184.85000610351562,176.60000610351562,184.14999389648438,184.14999389648438,339286 125 | 2020-06-26,183.6999969482422,185.35000610351562,176.60000610351562,177.5,177.5,338901 126 | 2020-06-29,175.10000610351562,179.0,173.60000610351562,176.4499969482422,176.4499969482422,306880 127 | 2020-06-30,175.60000610351562,177.75,173.8000030517578,175.0500030517578,175.0500030517578,270959 128 | 2020-07-01,175.5,179.39999389648438,175.25,178.39999389648438,178.39999389648438,287670 129 | 2020-07-02,180.0,180.1999969482422,176.39999389648438,177.1999969482422,177.1999969482422,243764 130 | 2020-07-03,177.5500030517578,181.89999389648438,177.0,178.0,178.0,234175 131 | 2020-07-06,180.9499969482422,181.4499969482422,176.5,179.89999389648438,179.89999389648438,239077 132 | 2020-07-07,179.0,180.6999969482422,176.5,180.5,180.5,234888 133 | 2020-07-08,179.0,180.5,175.10000610351562,175.5,175.5,260862 134 | 2020-07-09,177.4499969482422,180.64999389648438,176.39999389648438,177.85000610351562,177.85000610351562,323050 135 | 2020-07-10,176.5,177.60000610351562,171.5500030517578,171.60000610351562,171.60000610351562,368296 136 | 2020-07-13,171.0,173.0,167.85000610351562,172.60000610351562,172.60000610351562,333451 137 | 2020-07-14,168.5,169.35000610351562,162.75,165.5500030517578,165.5500030517578,616447 138 | 2020-07-15,168.4499969482422,175.6999969482422,167.5500030517578,175.35000610351562,175.35000610351562,497038 139 | 2020-07-16,175.0,176.85000610351562,171.25,172.89999389648438,172.89999389648438,261819 140 | 2020-07-17,173.3000030517578,177.64999389648438,172.5500030517578,177.5500030517578,177.5500030517578,241870 141 | 2020-07-21,187.5,188.5,183.10000610351562,183.39999389648438,183.39999389648438,481629 142 | 2020-07-22,180.8000030517578,183.85000610351562,178.10000610351562,178.5,178.5,206580 143 | 2020-07-23,179.0,179.6999969482422,175.1999969482422,176.85000610351562,176.85000610351562,217627 144 | 2020-07-24,172.3000030517578,175.0,165.6999969482422,167.60000610351562,167.60000610351562,720633 145 | 2020-07-27,169.0,169.5,163.25,165.60000610351562,165.60000610351562,283327 146 | 2020-07-28,166.64999389648438,167.85000610351562,163.6999969482422,164.9499969482422,164.9499969482422,208354 147 | 2020-07-29,163.8000030517578,164.9499969482422,157.60000610351562,158.5500030517578,158.5500030517578,407788 148 | 2020-07-30,158.5500030517578,159.4499969482422,152.0500030517578,157.85000610351562,157.85000610351562,496022 149 | 2020-07-31,158.39999389648438,162.4499969482422,156.89999389648438,157.60000610351562,157.60000610351562,340433 150 | 2020-08-03,157.0,164.39999389648438,155.9499969482422,164.0500030517578,164.0500030517578,287425 151 | 2020-08-04,165.89999389648438,166.10000610351562,160.5500030517578,161.39999389648438,161.39999389648438,306924 152 | 2020-08-05,162.25,163.5,159.9499969482422,160.1999969482422,160.1999969482422,273890 153 | 2020-08-06,162.8000030517578,162.8000030517578,158.25,158.5,158.5,207250 154 | 2020-08-07,160.0,161.64999389648438,152.9499969482422,161.3000030517578,161.3000030517578,516063 155 | 2020-08-10,161.8000030517578,161.9499969482422,153.89999389648438,154.75,154.75,417441 156 | 2020-08-11,156.5,159.35000610351562,154.75,159.35000610351562,159.35000610351562,465512 157 | 2020-08-12,158.25,161.0,155.89999389648438,161.0,161.0,303477 158 | 2020-08-13,161.0500030517578,164.8000030517578,158.5500030517578,164.5,164.5,298597 159 | 2020-08-14,164.5,164.75,157.5500030517578,157.9499969482422,157.9499969482422,356788 160 | 2020-08-17,158.4499969482422,162.4499969482422,156.0,161.39999389648438,161.39999389648438,399233 161 | 2020-08-18,161.5,162.1999969482422,156.4499969482422,156.6999969482422,156.6999969482422,258482 162 | 2020-08-19,117.6500015258789,122.0,105.30000305175781,118.55000305175781,118.55000305175781,2879022 163 | 2020-08-20,118.94999694824219,125.75,115.5,121.94999694824219,121.94999694824219,1113506 164 | 2020-08-21,122.19999694824219,122.55000305175781,114.44999694824219,117.30000305175781,117.30000305175781,673748 165 | -------------------------------------------------------------------------------- /data/NEDAP.AS.csv: -------------------------------------------------------------------------------- 1 | Date,Open,High,Low,Close,Adj Close,Volume 2 | 2020-01-02,48.599998474121094,49.20000076293945,48.29999923706055,48.70000076293945,42.118919372558594,3521 3 | 2020-01-03,49.400001525878906,49.400001525878906,48.70000076293945,48.70000076293945,42.118919372558594,4272 4 | 2020-01-06,48.79999923706055,48.79999923706055,48.099998474121094,48.20000076293945,41.686485290527344,3417 5 | 2020-01-07,48.0,48.400001525878906,47.20000076293945,47.599998474121094,41.167564392089844,6854 6 | 2020-01-08,47.5,48.79999923706055,47.5,48.5,41.945945739746094,10043 7 | 2020-01-09,48.0,48.79999923706055,48.0,48.29999923706055,41.772972106933594,4428 8 | 2020-01-10,48.400001525878906,49.20000076293945,48.29999923706055,48.900001525878906,42.291893005371094,8340 9 | 2020-01-13,48.5,49.0,48.5,48.70000076293945,42.118919372558594,1681 10 | 2020-01-14,48.5,48.79999923706055,48.5,48.5,41.945945739746094,29466 11 | 2020-01-15,48.099998474121094,48.70000076293945,48.099998474121094,48.5,41.945945739746094,4037 12 | 2020-01-16,48.599998474121094,48.900001525878906,48.400001525878906,48.900001525878906,42.291893005371094,9997 13 | 2020-01-17,48.599998474121094,49.29999923706055,48.5,49.0,42.37837600708008,6509 14 | 2020-01-20,49.0,49.0,48.400001525878906,48.900001525878906,42.291893005371094,10633 15 | 2020-01-21,48.900001525878906,49.099998474121094,48.5,48.5,41.945945739746094,3016 16 | 2020-01-22,48.599998474121094,48.900001525878906,48.29999923706055,48.29999923706055,41.772972106933594,15103 17 | 2020-01-23,48.400001525878906,48.599998474121094,48.0,48.400001525878906,41.859458923339844,4578 18 | 2020-01-24,48.5,48.79999923706055,48.29999923706055,48.70000076293945,42.118919372558594,5984 19 | 2020-01-27,48.900001525878906,48.900001525878906,48.400001525878906,48.5,41.945945739746094,9958 20 | 2020-01-28,48.70000076293945,48.900001525878906,48.5,48.5,41.945945739746094,4802 21 | 2020-01-29,48.70000076293945,49.5,48.5,49.099998474121094,42.46486282348633,7880 22 | 2020-01-30,49.099998474121094,49.20000076293945,48.599998474121094,48.900001525878906,42.291893005371094,6083 23 | 2020-01-31,48.70000076293945,49.29999923706055,48.70000076293945,48.900001525878906,42.291893005371094,3727 24 | 2020-02-03,48.79999923706055,48.900001525878906,48.70000076293945,48.79999923706055,42.20540237426758,3313 25 | 2020-02-04,48.70000076293945,48.900001525878906,48.70000076293945,48.79999923706055,42.20540237426758,4487 26 | 2020-02-05,48.900001525878906,48.900001525878906,48.5,48.5,41.945945739746094,5603 27 | 2020-02-06,48.599998474121094,48.900001525878906,48.5,48.900001525878906,42.291893005371094,21126 28 | 2020-02-07,48.79999923706055,49.0,48.599998474121094,48.79999923706055,42.20540237426758,4378 29 | 2020-02-10,48.79999923706055,48.900001525878906,48.29999923706055,48.5,41.945945739746094,2467 30 | 2020-02-11,48.5,48.70000076293945,48.5,48.599998474121094,42.03242874145508,7975 31 | 2020-02-12,48.79999923706055,50.20000076293945,48.79999923706055,50.20000076293945,43.41621398925781,14283 32 | 2020-02-13,50.400001525878906,50.400001525878906,49.5,50.0,43.24324035644531,5356 33 | 2020-02-14,50.0,50.20000076293945,49.5,50.0,43.24324035644531,4298 34 | 2020-02-17,50.20000076293945,50.20000076293945,49.5,49.900001525878906,43.15675735473633,6821 35 | 2020-02-18,49.900001525878906,50.0,49.099998474121094,49.29999923706055,42.63783645629883,1719 36 | 2020-02-19,49.70000076293945,50.20000076293945,49.400001525878906,49.70000076293945,42.98378372192383,4827 37 | 2020-02-20,49.70000076293945,50.20000076293945,49.5,49.599998474121094,42.89729309082031,3156 38 | 2020-02-21,50.599998474121094,51.79999923706055,50.400001525878906,51.79999923706055,44.79999923706055,27489 39 | 2020-02-24,50.79999923706055,51.79999923706055,50.20000076293945,50.400001525878906,43.58918762207031,15894 40 | 2020-02-25,50.400001525878906,51.599998474121094,49.70000076293945,50.0,43.24324035644531,17555 41 | 2020-02-26,49.20000076293945,50.79999923706055,48.29999923706055,50.599998474121094,43.76215744018555,15596 42 | 2020-02-27,48.900001525878906,49.599998474121094,47.599998474121094,47.70000076293945,41.254051208496094,11264 43 | 2020-02-28,46.099998474121094,47.599998474121094,45.599998474121094,47.20000076293945,40.82162094116211,13536 44 | 2020-03-02,47.400001525878906,50.79999923706055,47.20000076293945,47.79999923706055,41.340538024902344,13476 45 | 2020-03-03,49.20000076293945,49.400001525878906,48.400001525878906,48.5,41.945945739746094,5561 46 | 2020-03-04,48.900001525878906,49.099998474121094,48.5,48.900001525878906,42.291893005371094,2621 47 | 2020-03-05,49.29999923706055,49.29999923706055,47.099998474121094,47.099998474121094,40.735130310058594,4599 48 | 2020-03-06,46.5,47.5,46.400001525878906,47.0,40.64864730834961,13804 49 | 2020-03-09,45.79999923706055,45.79999923706055,44.20000076293945,45.599998474121094,39.437835693359375,11682 50 | 2020-03-10,45.0,46.79999923706055,44.0,44.400001525878906,38.39999771118164,5642 51 | 2020-03-11,44.900001525878906,45.099998474121094,42.900001525878906,43.70000076293945,37.794593811035156,5395 52 | 2020-03-12,43.20000076293945,43.20000076293945,38.599998474121094,39.0,33.72972869873047,19479 53 | 2020-03-13,40.0,42.599998474121094,37.29999923706055,41.70000076293945,36.06486511230469,16640 54 | 2020-03-16,38.20000076293945,39.79999923706055,38.20000076293945,38.79999923706055,33.55675506591797,23717 55 | 2020-03-17,41.70000076293945,41.70000076293945,36.20000076293945,36.29999923706055,31.39459228515625,8333 56 | 2020-03-18,35.099998474121094,36.29999923706055,34.0,34.20000076293945,29.57837677001953,7946 57 | 2020-03-19,34.20000076293945,34.70000076293945,32.29999923706055,32.5,28.10810661315918,18473 58 | 2020-03-20,33.099998474121094,35.900001525878906,33.099998474121094,34.20000076293945,29.57837677001953,10318 59 | 2020-03-23,33.0,33.79999923706055,31.5,32.400001525878906,28.021621704101562,14119 60 | 2020-03-24,33.70000076293945,34.599998474121094,33.5,33.79999923706055,29.232431411743164,8505 61 | 2020-03-25,35.5,36.29999923706055,34.20000076293945,36.29999923706055,31.39459228515625,12259 62 | 2020-03-26,36.29999923706055,37.599998474121094,35.29999923706055,37.599998474121094,32.518917083740234,11694 63 | 2020-03-27,37.099998474121094,37.400001525878906,34.70000076293945,35.900001525878906,31.048648834228516,12605 64 | 2020-03-30,35.0,35.400001525878906,34.5,34.900001525878906,30.18378448486328,10261 65 | 2020-03-31,35.5,37.400001525878906,35.5,36.0,31.135133743286133,9472 66 | 2020-04-01,37.400001525878906,37.400001525878906,33.70000076293945,34.20000076293945,29.57837677001953,14845 67 | 2020-04-02,34.400001525878906,36.0,33.599998474121094,35.29999923706055,30.529727935791016,11880 68 | 2020-04-03,34.0,34.0,32.099998474121094,32.5,28.10810661315918,24429 69 | 2020-04-06,33.900001525878906,33.900001525878906,30.600000381469727,31.299999237060547,27.070268630981445,34246 70 | 2020-04-07,31.899999618530273,33.70000076293945,31.399999618530273,32.5,28.10810661315918,41360 71 | 2020-04-08,32.5,33.099998474121094,32.20000076293945,32.79999923706055,28.367565155029297,4796 72 | 2020-04-09,32.900001525878906,34.29999923706055,32.900001525878906,33.70000076293945,29.145944595336914,12531 73 | 2020-04-14,33.70000076293945,34.70000076293945,32.099998474121094,33.29999923706055,28.799997329711914,12161 74 | 2020-04-15,32.20000076293945,33.099998474121094,31.799999237060547,31.899999618530273,31.899999618530273,10816 75 | 2020-04-16,33.0,33.79999923706055,32.099998474121094,32.900001525878906,32.900001525878906,6956 76 | 2020-04-17,33.79999923706055,34.20000076293945,33.29999923706055,34.20000076293945,34.20000076293945,4246 77 | 2020-04-20,34.20000076293945,35.20000076293945,33.599998474121094,33.79999923706055,33.79999923706055,9114 78 | 2020-04-21,33.79999923706055,33.79999923706055,32.0,32.5,32.5,10158 79 | 2020-04-22,33.20000076293945,33.599998474121094,32.29999923706055,33.400001525878906,33.400001525878906,3341 80 | 2020-04-23,33.79999923706055,34.5,33.400001525878906,34.0,34.0,3708 81 | 2020-04-24,34.0,34.70000076293945,33.20000076293945,34.5,34.5,7339 82 | 2020-04-27,34.5,34.70000076293945,33.400001525878906,33.70000076293945,33.70000076293945,5654 83 | 2020-04-28,33.70000076293945,34.400001525878906,33.599998474121094,34.20000076293945,34.20000076293945,7119 84 | 2020-04-29,34.20000076293945,35.20000076293945,34.20000076293945,35.0,35.0,6576 85 | 2020-04-30,34.79999923706055,35.400001525878906,34.599998474121094,34.900001525878906,34.900001525878906,3472 86 | 2020-05-04,34.20000076293945,34.400001525878906,33.0,33.099998474121094,33.099998474121094,10514 87 | 2020-05-05,34.29999923706055,34.900001525878906,33.5,34.70000076293945,34.70000076293945,7168 88 | 2020-05-06,35.0,35.0,34.400001525878906,34.79999923706055,34.79999923706055,2673 89 | 2020-05-07,34.900001525878906,35.29999923706055,34.0,34.70000076293945,34.70000076293945,5726 90 | 2020-05-08,34.900001525878906,35.20000076293945,34.79999923706055,35.099998474121094,35.099998474121094,2485 91 | 2020-05-11,35.70000076293945,35.70000076293945,34.400001525878906,35.0,35.0,5199 92 | 2020-05-12,34.900001525878906,35.0,34.5,34.599998474121094,34.599998474121094,2375 93 | 2020-05-13,34.599998474121094,35.0,34.400001525878906,34.900001525878906,34.900001525878906,2238 94 | 2020-05-14,34.900001525878906,35.20000076293945,34.5,34.70000076293945,34.70000076293945,6965 95 | 2020-05-15,35.0,35.5,34.400001525878906,34.400001525878906,34.400001525878906,4593 96 | 2020-05-18,34.599998474121094,34.900001525878906,34.29999923706055,34.29999923706055,34.29999923706055,3311 97 | 2020-05-19,35.0,35.20000076293945,34.20000076293945,34.400001525878906,34.400001525878906,2713 98 | 2020-05-20,34.5,34.900001525878906,34.29999923706055,34.5,34.5,2899 99 | 2020-05-21,34.5,34.599998474121094,34.0,34.0,34.0,3750 100 | 2020-05-22,33.5,33.900001525878906,33.20000076293945,33.70000076293945,33.70000076293945,4329 101 | 2020-05-25,33.79999923706055,34.099998474121094,33.5,33.900001525878906,33.900001525878906,59468 102 | 2020-05-26,34.099998474121094,35.0,34.099998474121094,35.0,35.0,5784 103 | 2020-05-27,34.70000076293945,35.099998474121094,34.70000076293945,35.0,35.0,3884 104 | 2020-05-28,35.0,35.5,35.0,35.0,35.0,7188 105 | 2020-05-29,35.20000076293945,35.20000076293945,34.5,35.099998474121094,35.099998474121094,4375 106 | 2020-06-01,35.099998474121094,35.70000076293945,35.099998474121094,35.70000076293945,35.70000076293945,1984 107 | 2020-06-02,35.70000076293945,37.099998474121094,35.70000076293945,36.70000076293945,36.70000076293945,4734 108 | 2020-06-03,37.0,38.0,36.599998474121094,37.599998474121094,37.599998474121094,42840 109 | 2020-06-04,38.29999923706055,40.5,38.20000076293945,39.900001525878906,39.900001525878906,11745 110 | 2020-06-05,40.5,43.5,40.29999923706055,42.900001525878906,42.900001525878906,19227 111 | 2020-06-08,42.900001525878906,42.900001525878906,42.0,42.099998474121094,42.099998474121094,10910 112 | 2020-06-09,42.0,42.0,40.20000076293945,40.599998474121094,40.599998474121094,6656 113 | 2020-06-10,40.400001525878906,40.900001525878906,40.0,40.20000076293945,40.20000076293945,4891 114 | 2020-06-11,39.20000076293945,39.79999923706055,37.5,38.0,38.0,7428 115 | 2020-06-12,38.0,39.0,37.599998474121094,38.900001525878906,38.900001525878906,5595 116 | 2020-06-15,39.0,39.400001525878906,37.79999923706055,39.099998474121094,39.099998474121094,9757 117 | 2020-06-16,39.599998474121094,40.79999923706055,39.599998474121094,40.20000076293945,40.20000076293945,4566 118 | 2020-06-17,40.099998474121094,42.599998474121094,39.5,42.5,42.5,10199 119 | 2020-06-18,42.29999923706055,42.599998474121094,41.599998474121094,42.099998474121094,42.099998474121094,6340 120 | 2020-06-19,42.29999923706055,42.70000076293945,41.70000076293945,42.20000076293945,42.20000076293945,4107 121 | 2020-06-22,42.0,42.29999923706055,40.29999923706055,40.79999923706055,40.79999923706055,3439 122 | 2020-06-23,40.79999923706055,42.20000076293945,40.79999923706055,41.29999923706055,41.29999923706055,12285 123 | 2020-06-24,41.29999923706055,41.5,41.0,41.400001525878906,41.400001525878906,7078 124 | 2020-06-25,41.29999923706055,41.900001525878906,40.0,41.599998474121094,41.599998474121094,5474 125 | 2020-06-26,41.70000076293945,41.79999923706055,41.0,41.5,41.5,2750 126 | 2020-06-29,41.5,41.5,40.5,40.5,40.5,4373 127 | 2020-06-30,40.599998474121094,41.20000076293945,39.70000076293945,41.20000076293945,41.20000076293945,1385 128 | 2020-07-01,41.20000076293945,41.5,40.0,41.5,41.5,7570 129 | 2020-07-02,41.5,41.5,40.5,41.20000076293945,41.20000076293945,10636 130 | 2020-07-03,41.29999923706055,41.29999923706055,40.599998474121094,41.29999923706055,41.29999923706055,1698 131 | 2020-07-06,41.29999923706055,42.20000076293945,41.0,42.20000076293945,42.20000076293945,3845 132 | 2020-07-07,42.099998474121094,42.29999923706055,41.70000076293945,42.29999923706055,42.29999923706055,2041 133 | 2020-07-08,42.29999923706055,42.29999923706055,41.5,42.29999923706055,42.29999923706055,3056 134 | 2020-07-09,42.20000076293945,42.20000076293945,41.400001525878906,41.900001525878906,41.900001525878906,7462 135 | 2020-07-10,41.900001525878906,42.599998474121094,41.900001525878906,42.599998474121094,42.599998474121094,4458 136 | 2020-07-13,42.099998474121094,44.599998474121094,42.099998474121094,43.5,43.5,9001 137 | 2020-07-14,43.5,43.79999923706055,42.400001525878906,43.79999923706055,43.79999923706055,3108 138 | 2020-07-15,43.79999923706055,44.79999923706055,42.70000076293945,44.79999923706055,44.79999923706055,4418 139 | 2020-07-16,44.900001525878906,44.900001525878906,43.599998474121094,43.900001525878906,43.900001525878906,4533 140 | 2020-07-17,44.099998474121094,44.400001525878906,43.70000076293945,43.900001525878906,43.900001525878906,4384 141 | 2020-07-21,44.29999923706055,45.400001525878906,44.099998474121094,44.099998474121094,44.099998474121094,1926 142 | 2020-07-22,44.400001525878906,45.400001525878906,43.79999923706055,45.0,45.0,4455 143 | 2020-07-23,44.599998474121094,44.900001525878906,44.20000076293945,44.400001525878906,44.400001525878906,2373 144 | 2020-07-24,43.79999923706055,44.5,43.099998474121094,43.20000076293945,43.20000076293945,4743 145 | 2020-07-27,43.70000076293945,43.900001525878906,42.599998474121094,42.900001525878906,42.900001525878906,1753 146 | 2020-07-28,42.79999923706055,43.70000076293945,42.70000076293945,42.70000076293945,42.70000076293945,1678 147 | 2020-07-29,42.599998474121094,43.0,42.099998474121094,43.0,43.0,900 148 | 2020-07-30,42.900001525878906,42.900001525878906,40.900001525878906,41.099998474121094,41.099998474121094,2215 149 | 2020-07-31,40.70000076293945,42.20000076293945,40.70000076293945,41.5,41.5,3486 150 | 2020-08-03,42.0,42.0,40.79999923706055,41.0,41.0,1841 151 | 2020-08-04,41.20000076293945,41.70000076293945,41.0,41.70000076293945,41.70000076293945,1760 152 | 2020-08-05,41.29999923706055,41.70000076293945,41.29999923706055,41.29999923706055,41.29999923706055,1060 153 | 2020-08-06,41.20000076293945,41.5,40.0,41.29999923706055,41.29999923706055,2232 154 | 2020-08-07,41.29999923706055,41.599998474121094,40.79999923706055,41.599998474121094,41.599998474121094,795 155 | 2020-08-10,41.0,41.400001525878906,41.0,41.099998474121094,41.099998474121094,1686 156 | 2020-08-11,41.099998474121094,41.599998474121094,41.0,41.0,41.0,3919 157 | 2020-08-12,40.599998474121094,41.599998474121094,40.599998474121094,41.599998474121094,41.599998474121094,2166 158 | 2020-08-13,41.599998474121094,41.599998474121094,40.900001525878906,41.099998474121094,41.099998474121094,3155 159 | 2020-08-14,41.099998474121094,41.400001525878906,41.099998474121094,41.29999923706055,41.29999923706055,491 160 | 2020-08-17,41.20000076293945,41.20000076293945,40.599998474121094,41.20000076293945,41.20000076293945,2033 161 | 2020-08-18,41.0,41.20000076293945,40.400001525878906,41.099998474121094,41.099998474121094,5864 162 | 2020-08-19,41.099998474121094,41.29999923706055,40.900001525878906,41.29999923706055,41.29999923706055,1643 163 | 2020-08-20,41.20000076293945,41.5,41.0,41.5,41.5,585 164 | 2020-08-21,41.400001525878906,41.400001525878906,41.0,41.29999923706055,41.29999923706055,1341 165 | -------------------------------------------------------------------------------- /data/TKWY.AS.csv: -------------------------------------------------------------------------------- 1 | Date,Open,High,Low,Close,Adj Close,Volume 2 | 2020-01-02,82.5999984741211,83.75,81.8499984741211,83.25,83.25,454293 3 | 2020-01-03,83.0,85.5999984741211,82.0,84.4000015258789,84.4000015258789,489519 4 | 2020-01-06,85.0,85.0999984741211,83.55000305175781,83.80000305175781,83.80000305175781,385513 5 | 2020-01-07,84.80000305175781,85.1500015258789,83.80000305175781,85.0999984741211,85.0999984741211,615889 6 | 2020-01-08,85.30000305175781,86.80000305175781,84.94999694824219,84.94999694824219,84.94999694824219,431368 7 | 2020-01-09,85.80000305175781,86.6500015258789,84.8499984741211,86.44999694824219,86.44999694824219,401300 8 | 2020-01-10,86.9000015258789,88.80000305175781,86.44999694824219,87.8499984741211,87.8499984741211,519844 9 | 2020-01-13,88.0,88.0999984741211,85.55000305175781,86.4000015258789,86.4000015258789,516564 10 | 2020-01-14,86.80000305175781,88.1500015258789,86.3499984741211,86.75,86.75,582446 11 | 2020-01-15,87.0,87.9000015258789,86.25,86.3499984741211,86.3499984741211,509626 12 | 2020-01-16,87.0,87.0,84.9000015258789,86.0,86.0,362337 13 | 2020-01-17,86.0,86.4000015258789,85.5999984741211,86.3499984741211,86.3499984741211,277123 14 | 2020-01-20,87.0,87.25,85.44999694824219,85.94999694824219,85.94999694824219,248634 15 | 2020-01-21,85.75,85.94999694824219,85.05000305175781,85.4000015258789,85.4000015258789,282628 16 | 2020-01-22,86.25,86.94999694824219,85.55000305175781,86.55000305175781,86.55000305175781,594896 17 | 2020-01-23,86.75,87.0,85.5999984741211,85.75,85.75,469950 18 | 2020-01-24,84.0,85.05000305175781,83.1500015258789,84.75,84.75,687065 19 | 2020-01-27,84.3499984741211,84.44999694824219,83.4000015258789,84.05000305175781,84.05000305175781,257063 20 | 2020-01-28,84.05000305175781,85.69999694824219,82.80000305175781,85.44999694824219,85.44999694824219,238212 21 | 2020-01-29,85.30000305175781,86.69999694824219,84.94999694824219,85.94999694824219,85.94999694824219,176965 22 | 2020-01-30,85.4000015258789,85.5999984741211,84.25,85.25,85.25,167783 23 | 2020-01-31,85.55000305175781,86.5,83.9000015258789,85.0999984741211,85.0999984741211,901092 24 | 2020-02-03,84.69999694824219,86.80000305175781,84.4000015258789,86.80000305175781,86.80000305175781,398848 25 | 2020-02-04,87.0,89.30000305175781,86.9000015258789,88.94999694824219,88.94999694824219,1626606 26 | 2020-02-05,89.0,92.75,88.9000015258789,92.0,92.0,9313044 27 | 2020-02-06,92.80000305175781,95.19999694824219,91.80000305175781,92.75,92.75,1159768 28 | 2020-02-07,93.44999694824219,94.3499984741211,91.44999694824219,91.5,91.5,817800 29 | 2020-02-10,91.69999694824219,92.25,90.1500015258789,91.3499984741211,91.3499984741211,566306 30 | 2020-02-11,93.5,95.6500015258789,93.25,95.0999984741211,95.0999984741211,865464 31 | 2020-02-12,95.4000015258789,99.19999694824219,94.94999694824219,98.30000305175781,98.30000305175781,771798 32 | 2020-02-13,96.30000305175781,99.19999694824219,95.05000305175781,96.0,96.0,742435 33 | 2020-02-14,95.94999694824219,95.94999694824219,91.69999694824219,94.05000305175781,94.05000305175781,695422 34 | 2020-02-17,93.25,94.8499984741211,91.9000015258789,92.5,92.5,400152 35 | 2020-02-18,92.0,92.0999984741211,90.4000015258789,90.94999694824219,90.94999694824219,576911 36 | 2020-02-19,91.55000305175781,91.75,89.1500015258789,91.5,91.5,510886 37 | 2020-02-20,91.75,91.75,89.55000305175781,89.8499984741211,89.8499984741211,397782 38 | 2020-02-21,90.0,91.0,88.94999694824219,90.5,90.5,528244 39 | 2020-02-24,88.69999694824219,88.9000015258789,85.05000305175781,86.05000305175781,86.05000305175781,693726 40 | 2020-02-25,86.6500015258789,87.30000305175781,85.5,86.1500015258789,86.1500015258789,691103 41 | 2020-02-26,86.1500015258789,86.44999694824219,81.8499984741211,85.0,85.0,708534 42 | 2020-02-27,83.44999694824219,83.69999694824219,79.6500015258789,80.30000305175781,80.30000305175781,791860 43 | 2020-02-28,76.6500015258789,79.30000305175781,75.69999694824219,79.30000305175781,79.30000305175781,1217867 44 | 2020-03-02,81.0,85.0,76.69999694824219,77.75,77.75,815934 45 | 2020-03-03,79.4000015258789,82.1500015258789,78.9000015258789,81.25,81.25,740122 46 | 2020-03-04,81.4000015258789,83.1500015258789,80.4000015258789,82.9000015258789,82.9000015258789,575291 47 | 2020-03-05,84.4000015258789,84.75,81.5,82.5,82.5,587667 48 | 2020-03-06,80.5,81.05000305175781,76.69999694824219,77.30000305175781,77.30000305175781,571227 49 | 2020-03-09,70.5,74.1500015258789,69.44999694824219,71.80000305175781,71.80000305175781,830592 50 | 2020-03-10,73.0,75.05000305175781,70.0,70.3499984741211,70.3499984741211,704522 51 | 2020-03-11,71.4000015258789,72.05000305175781,68.5999984741211,68.80000305175781,68.80000305175781,561569 52 | 2020-03-12,64.9000015258789,65.94999694824219,61.400001525878906,62.29999923706055,62.29999923706055,1065895 53 | 2020-03-13,64.25,69.6500015258789,61.849998474121094,65.80000305175781,65.80000305175781,1002685 54 | 2020-03-16,63.54999923706055,65.94999694824219,58.79999923706055,65.4000015258789,65.4000015258789,1290891 55 | 2020-03-17,69.25,72.19999694824219,64.0999984741211,72.0,72.0,1121815 56 | 2020-03-18,70.5999984741211,76.94999694824219,69.69999694824219,73.19999694824219,73.19999694824219,1234831 57 | 2020-03-19,75.9000015258789,75.9000015258789,67.5,69.5,69.5,837674 58 | 2020-03-20,73.75,74.25,67.6500015258789,67.6500015258789,67.6500015258789,1551700 59 | 2020-03-23,63.099998474121094,66.1500015258789,61.75,62.70000076293945,62.70000076293945,1258623 60 | 2020-03-24,65.05000305175781,72.5,64.75,68.5,68.5,788151 61 | 2020-03-25,70.25,71.55000305175781,66.9000015258789,70.25,70.25,705979 62 | 2020-03-26,68.80000305175781,71.69999694824219,67.5999984741211,71.69999694824219,71.69999694824219,611809 63 | 2020-03-27,70.75,72.30000305175781,69.05000305175781,69.9000015258789,69.9000015258789,525699 64 | 2020-03-30,70.94999694824219,70.94999694824219,67.30000305175781,68.19999694824219,68.19999694824219,368144 65 | 2020-03-31,69.0,70.80000305175781,67.8499984741211,68.69999694824219,68.69999694824219,535796 66 | 2020-04-01,66.5999984741211,69.94000244140625,66.04000091552734,69.4800033569336,69.4800033569336,439002 67 | 2020-04-02,69.0999984741211,71.95999908447266,68.4000015258789,70.13999938964844,70.13999938964844,429633 68 | 2020-04-03,70.0,73.08000183105469,69.87999725341797,72.58000183105469,72.58000183105469,530904 69 | 2020-04-06,74.91999816894531,76.87999725341797,73.23999786376953,74.54000091552734,74.54000091552734,402497 70 | 2020-04-07,76.23999786376953,79.5999984741211,74.04000091552734,74.87999725341797,74.87999725341797,534761 71 | 2020-04-08,75.0,77.0,74.41999816894531,75.63999938964844,75.63999938964844,413337 72 | 2020-04-09,78.5,86.0,78.5,86.0,86.0,1042652 73 | 2020-04-14,88.19999694824219,91.36000061035156,87.19999694824219,90.05999755859375,90.05999755859375,943407 74 | 2020-04-15,90.0999984741211,93.76000213623047,89.26000213623047,89.68000030517578,89.68000030517578,748224 75 | 2020-04-16,90.9800033569336,94.05999755859375,90.81999969482422,92.19999694824219,92.19999694824219,667817 76 | 2020-04-17,94.0,94.5,88.9800033569336,89.5,89.5,730470 77 | 2020-04-20,90.0,90.5,88.04000091552734,90.19999694824219,90.19999694824219,362063 78 | 2020-04-21,90.0,90.68000030517578,88.73999786376953,88.9000015258789,88.9000015258789,365748 79 | 2020-04-22,89.12000274658203,90.9000015258789,88.0,90.36000061035156,90.36000061035156,239856 80 | 2020-04-23,87.5,88.72000122070312,85.4800033569336,88.12000274658203,88.12000274658203,1812125 81 | 2020-04-24,87.0,89.0,86.5999984741211,88.4000015258789,88.4000015258789,594830 82 | 2020-04-27,89.0,89.69999694824219,88.31999969482422,89.33999633789062,89.33999633789062,322006 83 | 2020-04-28,90.0,91.86000061035156,89.36000061035156,91.86000061035156,91.86000061035156,473778 84 | 2020-04-29,92.9800033569336,92.9800033569336,89.26000213623047,92.0999984741211,92.0999984741211,519879 85 | 2020-04-30,93.30000305175781,94.05999755859375,92.0999984741211,93.0199966430664,93.0199966430664,675361 86 | 2020-05-04,90.0999984741211,91.69999694824219,88.83999633789062,91.31999969482422,91.31999969482422,512844 87 | 2020-05-05,92.94000244140625,93.5999984741211,91.4800033569336,93.23999786376953,93.23999786376953,439926 88 | 2020-05-06,93.16000366210938,94.45999908447266,91.86000061035156,93.83999633789062,93.83999633789062,429584 89 | 2020-05-07,93.94000244140625,97.9800033569336,93.91999816894531,97.9800033569336,97.9800033569336,498576 90 | 2020-05-08,98.5,99.45999908447266,97.94000244140625,98.08000183105469,98.08000183105469,223448 91 | 2020-05-11,98.54000091552734,100.6500015258789,97.0999984741211,100.05000305175781,100.05000305175781,316053 92 | 2020-05-12,99.91999816894531,100.69999694824219,98.18000030517578,98.5,98.5,462254 93 | 2020-05-13,97.81999969482422,99.54000091552734,96.80000305175781,98.26000213623047,98.26000213623047,593575 94 | 2020-05-14,97.55999755859375,98.04000091552734,95.13999938964844,95.9800033569336,95.9800033569336,364403 95 | 2020-05-15,96.5,98.36000061035156,95.41999816894531,97.0,97.0,430963 96 | 2020-05-18,99.12000274658203,99.23999786376953,96.81999969482422,97.30000305175781,97.30000305175781,312348 97 | 2020-05-19,97.5,97.81999969482422,95.54000091552734,96.55999755859375,96.55999755859375,287238 98 | 2020-05-20,94.86000061035156,96.27999877929688,93.30000305175781,96.0,96.0,965178 99 | 2020-05-21,96.0,97.5,95.30000305175781,96.22000122070312,96.22000122070312,499627 100 | 2020-05-22,95.91999816894531,99.44000244140625,95.0999984741211,98.9800033569336,98.9800033569336,540903 101 | 2020-05-25,99.5,99.87999725341797,97.5,98.19999694824219,98.19999694824219,142281 102 | 2020-05-26,99.5,99.63999938964844,96.54000091552734,97.86000061035156,97.86000061035156,632779 103 | 2020-05-27,98.0,98.0,94.9000015258789,95.54000091552734,95.54000091552734,621339 104 | 2020-05-28,96.05999755859375,97.69999694824219,95.86000061035156,96.87999725341797,96.87999725341797,568454 105 | 2020-05-29,95.86000061035156,98.68000030517578,95.86000061035156,97.55999755859375,97.55999755859375,1315579 106 | 2020-06-01,98.0199966430664,98.66000366210938,97.0,97.0,97.0,281444 107 | 2020-06-02,97.0999984741211,100.4000015258789,96.81999969482422,100.4000015258789,100.4000015258789,510195 108 | 2020-06-03,101.9000015258789,102.30000305175781,99.19999694824219,101.30000305175781,101.30000305175781,422674 109 | 2020-06-04,100.30000305175781,101.55000305175781,99.54000091552734,99.91999816894531,99.91999816894531,443138 110 | 2020-06-05,100.9000015258789,101.9000015258789,98.31999969482422,99.0,99.0,479046 111 | 2020-06-08,98.30000305175781,98.44000244140625,95.36000061035156,96.91999816894531,96.91999816894531,506942 112 | 2020-06-09,97.30000305175781,98.81999969482422,96.08000183105469,98.5999984741211,98.5999984741211,524689 113 | 2020-06-10,99.0,101.30000305175781,80.12000274658203,85.5,85.5,2184799 114 | 2020-06-11,85.0,88.16000366210938,81.16000366210938,82.23999786376953,82.23999786376953,4233895 115 | 2020-06-12,82.5,85.83999633789062,81.94000244140625,82.19999694824219,82.19999694824219,1806295 116 | 2020-06-15,80.55999755859375,82.18000030517578,79.73999786376953,80.4000015258789,80.4000015258789,1121798 117 | 2020-06-16,82.4800033569336,85.76000213623047,81.86000061035156,85.5999984741211,85.5999984741211,1425004 118 | 2020-06-17,86.62000274658203,88.27999877929688,85.30000305175781,87.5,87.5,1224381 119 | 2020-06-18,87.12000274658203,87.5,85.31999969482422,85.31999969482422,85.31999969482422,957108 120 | 2020-06-19,86.44000244140625,87.18000030517578,85.16000366210938,86.54000091552734,86.54000091552734,1107858 121 | 2020-06-22,86.4000015258789,88.0199966430664,85.76000213623047,86.69999694824219,86.69999694824219,684677 122 | 2020-06-23,87.54000091552734,91.44000244140625,87.27999877929688,91.04000091552734,91.04000091552734,912895 123 | 2020-06-24,91.30000305175781,92.31999969482422,89.30000305175781,89.94000244140625,89.94000244140625,733557 124 | 2020-06-25,89.9000015258789,91.9000015258789,88.83999633789062,91.80000305175781,91.80000305175781,627544 125 | 2020-06-26,92.26000213623047,93.22000122070312,91.77999877929688,92.73999786376953,92.73999786376953,582821 126 | 2020-06-29,92.76000213623047,94.12000274658203,92.31999969482422,93.83999633789062,93.83999633789062,485530 127 | 2020-06-30,93.95999908447266,94.4800033569336,92.22000122070312,92.76000213623047,92.76000213623047,780802 128 | 2020-07-01,92.77999877929688,94.55999755859375,89.41999816894531,92.87999725341797,92.87999725341797,741718 129 | 2020-07-02,93.5,94.23999786376953,92.4000015258789,94.18000030517578,94.18000030517578,475980 130 | 2020-07-03,94.41999816894531,96.4000015258789,94.4000015258789,95.26000213623047,95.26000213623047,444676 131 | 2020-07-06,98.23999786376953,98.23999786376953,94.80000305175781,97.69999694824219,97.69999694824219,595448 132 | 2020-07-07,97.77999877929688,97.83999633789062,95.68000030517578,96.9800033569336,96.9800033569336,446789 133 | 2020-07-08,95.80000305175781,96.27999877929688,94.80000305175781,94.80000305175781,94.80000305175781,601614 134 | 2020-07-09,94.87999725341797,95.76000213623047,94.12000274658203,94.5999984741211,94.5999984741211,492812 135 | 2020-07-10,94.19999694824219,95.16000366210938,93.58000183105469,94.08000183105469,94.08000183105469,323336 136 | 2020-07-13,94.68000030517578,94.77999877929688,93.18000030517578,94.30000305175781,94.30000305175781,393308 137 | 2020-07-14,93.37999725341797,93.44000244140625,90.66000366210938,91.87999725341797,91.87999725341797,546877 138 | 2020-07-15,92.4800033569336,93.91999816894531,92.19999694824219,92.5,92.5,435772 139 | 2020-07-16,92.0,92.4000015258789,90.4000015258789,90.54000091552734,90.54000091552734,445795 140 | 2020-07-17,91.5,93.12000274658203,91.05999755859375,92.0999984741211,92.0999984741211,426900 141 | 2020-07-21,94.0,95.41999816894531,93.36000061035156,93.44000244140625,93.44000244140625,688893 142 | 2020-07-22,93.9800033569336,93.9800033569336,92.44000244140625,93.05999755859375,93.05999755859375,340269 143 | 2020-07-23,93.41999816894531,94.16000366210938,92.22000122070312,92.44000244140625,92.44000244140625,295072 144 | 2020-07-24,91.0,91.0,88.41999816894531,89.83999633789062,89.83999633789062,496598 145 | 2020-07-27,91.18000030517578,91.76000213623047,90.26000213623047,90.69999694824219,90.69999694824219,399954 146 | 2020-07-28,92.0,93.68000030517578,91.77999877929688,92.30000305175781,92.30000305175781,445456 147 | 2020-07-29,92.30000305175781,93.91999816894531,91.87999725341797,92.5999984741211,92.5999984741211,531762 148 | 2020-07-30,92.5999984741211,92.72000122070312,89.95999908447266,90.9800033569336,90.9800033569336,409847 149 | 2020-07-31,91.30000305175781,92.87999725341797,90.62000274658203,91.76000213623047,91.76000213623047,650619 150 | 2020-08-03,93.22000122070312,95.91999816894531,92.44000244140625,95.12000274658203,95.12000274658203,533150 151 | 2020-08-04,95.5,96.4000015258789,93.77999877929688,94.36000061035156,94.36000061035156,397338 152 | 2020-08-05,95.23999786376953,95.86000061035156,94.31999969482422,95.5,95.5,320766 153 | 2020-08-06,95.4000015258789,96.77999877929688,95.23999786376953,95.9800033569336,95.9800033569336,325871 154 | 2020-08-07,95.9800033569336,98.04000091552734,95.63999938964844,97.19999694824219,97.19999694824219,547628 155 | 2020-08-10,97.5999984741211,97.68000030517578,95.4800033569336,95.4800033569336,95.4800033569336,468334 156 | 2020-08-11,95.5,97.33999633789062,95.5,96.26000213623047,96.26000213623047,565412 157 | 2020-08-12,97.9800033569336,102.44999694824219,97.76000213623047,99.31999969482422,99.31999969482422,1068575 158 | 2020-08-13,100.0,102.3499984741211,99.58000183105469,100.5,100.5,541689 159 | 2020-08-14,101.5999984741211,102.8499984741211,98.73999786376953,99.0,99.0,524842 160 | 2020-08-17,99.30000305175781,100.0,98.5,100.0,100.0,289168 161 | 2020-08-18,99.72000122070312,101.55000305175781,99.0,100.55000305175781,100.55000305175781,380343 162 | 2020-08-19,100.4000015258789,101.0999984741211,99.0199966430664,99.9800033569336,99.9800033569336,475693 163 | 2020-08-20,99.0,99.80000305175781,98.23999786376953,98.41999816894531,98.41999816894531,420009 164 | 2020-08-21,98.9800033569336,99.81999969482422,98.37999725341797,98.77999877929688,98.77999877929688,457055 165 | -------------------------------------------------------------------------------- /data/ICT.AS.csv: -------------------------------------------------------------------------------- 1 | Date,Open,High,Low,Close,Adj Close,Volume 2 | 2020-01-02,11.399999618530273,11.550000190734863,11.399999618530273,11.449999809265137,11.449999809265137,2404 3 | 2020-01-03,11.5,11.5,11.399999618530273,11.449999809265137,11.449999809265137,473 4 | 2020-01-06,11.399999618530273,11.5,11.399999618530273,11.449999809265137,11.449999809265137,1564 5 | 2020-01-07,11.449999809265137,11.5,11.399999618530273,11.399999618530273,11.399999618530273,52 6 | 2020-01-08,11.399999618530273,11.399999618530273,11.199999809265137,11.300000190734863,11.300000190734863,11232 7 | 2020-01-09,11.300000190734863,11.5,11.199999809265137,11.5,11.5,9947 8 | 2020-01-10,11.5,11.550000190734863,11.399999618530273,11.399999618530273,11.399999618530273,4346 9 | 2020-01-13,11.399999618530273,11.399999618530273,11.300000190734863,11.399999618530273,11.399999618530273,2076 10 | 2020-01-14,11.350000381469727,11.350000381469727,11.199999809265137,11.25,11.25,1591 11 | 2020-01-15,11.25,11.350000381469727,11.199999809265137,11.199999809265137,11.199999809265137,1668 12 | 2020-01-16,11.199999809265137,11.399999618530273,11.199999809265137,11.399999618530273,11.399999618530273,1333 13 | 2020-01-17,11.350000381469727,11.449999809265137,11.25,11.350000381469727,11.350000381469727,1952 14 | 2020-01-20,11.399999618530273,11.5,11.399999618530273,11.5,11.5,3037 15 | 2020-01-21,11.550000190734863,11.600000381469727,11.5,11.5,11.5,3177 16 | 2020-01-22,11.5,11.550000190734863,11.5,11.550000190734863,11.550000190734863,1530 17 | 2020-01-23,11.5,11.600000381469727,11.5,11.5,11.5,2339 18 | 2020-01-24,11.550000190734863,11.75,11.5,11.75,11.75,5610 19 | 2020-01-27,11.850000381469727,11.899999618530273,11.75,11.800000190734863,11.800000190734863,1942 20 | 2020-01-28,11.75,11.850000381469727,11.75,11.75,11.75,328 21 | 2020-01-29,11.800000190734863,11.949999809265137,11.75,11.949999809265137,11.949999809265137,1487 22 | 2020-01-30,11.899999618530273,11.899999618530273,11.75,11.75,11.75,1322 23 | 2020-01-31,11.800000190734863,11.800000190734863,11.75,11.75,11.75,691 24 | 2020-02-03,11.550000190734863,11.600000381469727,11.550000190734863,11.600000381469727,11.600000381469727,897 25 | 2020-02-04,11.600000381469727,11.850000381469727,11.600000381469727,11.649999618530273,11.649999618530273,529 26 | 2020-02-05,11.649999618530273,11.899999618530273,11.550000190734863,11.550000190734863,11.550000190734863,2712 27 | 2020-02-06,11.899999618530273,12.0,11.850000381469727,12.0,12.0,3454 28 | 2020-02-07,12.050000190734863,12.449999809265137,12.0,12.25,12.25,7092 29 | 2020-02-10,12.5,13.350000381469727,12.5,12.75,12.75,27004 30 | 2020-02-11,12.949999809265137,13.0,12.0,12.25,12.25,12408 31 | 2020-02-12,12.149999618530273,12.199999809265137,12.050000190734863,12.100000381469727,12.100000381469727,1949 32 | 2020-02-13,12.149999618530273,12.25,11.75,12.25,12.25,8194 33 | 2020-02-14,11.850000381469727,12.25,11.850000381469727,12.050000190734863,12.050000190734863,3158 34 | 2020-02-17,12.100000381469727,12.149999618530273,12.050000190734863,12.050000190734863,12.050000190734863,794 35 | 2020-02-18,12.25,12.25,12.0,12.0,12.0,1810 36 | 2020-02-19,12.050000190734863,12.149999618530273,12.050000190734863,12.100000381469727,12.100000381469727,180 37 | 2020-02-20,11.949999809265137,12.0,11.699999809265137,11.949999809265137,11.949999809265137,4566 38 | 2020-02-21,11.899999618530273,12.0,11.75,11.800000190734863,11.800000190734863,2734 39 | 2020-02-24,11.800000190734863,11.800000190734863,11.300000190734863,11.5,11.5,5159 40 | 2020-02-25,11.350000381469727,11.649999618530273,11.25,11.25,11.25,4095 41 | 2020-02-26,11.25,11.25,10.25,11.050000190734863,11.050000190734863,26485 42 | 2020-02-27,11.0,11.0,10.75,11.0,11.0,45603 43 | 2020-02-28,10.25,10.25,9.399999618530273,9.4399995803833,9.4399995803833,94041 44 | 2020-03-02,9.520000457763672,9.680000305175781,9.119999885559082,9.180000305175781,9.180000305175781,14037 45 | 2020-03-03,9.300000190734863,9.4399995803833,9.100000381469727,9.199999809265137,9.199999809265137,12342 46 | 2020-03-04,9.220000267028809,9.319999694824219,9.119999885559082,9.119999885559082,9.119999885559082,2623 47 | 2020-03-05,9.300000190734863,9.399999618530273,9.0,9.0,9.0,6160 48 | 2020-03-06,9.020000457763672,9.020000457763672,8.640000343322754,8.899999618530273,8.899999618530273,43347 49 | 2020-03-09,8.5,8.5,7.659999847412109,7.71999979019165,7.71999979019165,10468 50 | 2020-03-10,7.900000095367432,8.0,7.599999904632568,7.599999904632568,7.599999904632568,51333 51 | 2020-03-11,8.0,8.0,7.21999979019165,7.21999979019165,7.21999979019165,35255 52 | 2020-03-12,6.940000057220459,6.940000057220459,5.71999979019165,5.800000190734863,5.800000190734863,32960 53 | 2020-03-13,5.800000190734863,6.260000228881836,5.239999771118164,5.440000057220459,5.440000057220459,91545 54 | 2020-03-16,5.139999866485596,5.440000057220459,4.760000228881836,5.320000171661377,5.320000171661377,16387 55 | 2020-03-17,6.199999809265137,6.199999809265137,5.340000152587891,5.880000114440918,5.880000114440918,24786 56 | 2020-03-18,5.71999979019165,6.0,5.300000190734863,5.880000114440918,5.880000114440918,17756 57 | 2020-03-19,6.0,6.0,5.360000133514404,5.559999942779541,5.559999942779541,9100 58 | 2020-03-20,5.639999866485596,6.079999923706055,5.579999923706055,5.659999847412109,5.659999847412109,25223 59 | 2020-03-23,5.760000228881836,5.900000095367432,5.440000057220459,5.5,5.5,17750 60 | 2020-03-24,5.900000095367432,5.900000095367432,5.519999980926514,5.639999866485596,5.639999866485596,10188 61 | 2020-03-25,6.0,6.699999809265137,5.71999979019165,5.940000057220459,5.940000057220459,28092 62 | 2020-03-26,6.5,6.5,6.099999904632568,6.400000095367432,6.400000095367432,25542 63 | 2020-03-27,6.5,7.199999809265137,6.5,6.840000152587891,6.840000152587891,49549 64 | 2020-03-30,7.179999828338623,9.020000457763672,6.900000095367432,8.800000190734863,8.800000190734863,114846 65 | 2020-03-31,8.899999618530273,9.039999961853027,8.020000457763672,8.039999961853027,8.039999961853027,97276 66 | 2020-04-01,7.800000190734863,7.960000038146973,7.5,7.5,7.5,23904 67 | 2020-04-02,7.539999961853027,8.100000381469727,7.519999980926514,7.71999979019165,7.71999979019165,18948 68 | 2020-04-03,7.71999979019165,8.020000457763672,7.659999847412109,7.71999979019165,7.71999979019165,7135 69 | 2020-04-06,8.0,8.0,7.599999904632568,7.739999771118164,7.739999771118164,20923 70 | 2020-04-07,7.739999771118164,8.0,7.679999828338623,7.880000114440918,7.880000114440918,17391 71 | 2020-04-08,7.800000190734863,7.840000152587891,7.579999923706055,7.599999904632568,7.599999904632568,8739 72 | 2020-04-09,7.619999885559082,7.880000114440918,7.360000133514404,7.539999961853027,7.539999961853027,15808 73 | 2020-04-14,7.420000076293945,7.599999904632568,7.400000095367432,7.440000057220459,7.440000057220459,8712 74 | 2020-04-15,7.5,7.5,7.019999980926514,7.019999980926514,7.019999980926514,7982 75 | 2020-04-16,7.019999980926514,7.199999809265137,6.880000114440918,6.900000095367432,6.900000095367432,6798 76 | 2020-04-17,7.019999980926514,7.440000057220459,7.019999980926514,7.300000190734863,7.300000190734863,10046 77 | 2020-04-20,7.300000190734863,7.480000019073486,7.079999923706055,7.139999866485596,7.139999866485596,32516 78 | 2020-04-21,6.980000019073486,7.039999961853027,6.619999885559082,7.0,7.0,24294 79 | 2020-04-22,6.820000171661377,6.860000133514404,6.400000095367432,6.840000152587891,6.840000152587891,19790 80 | 2020-04-23,6.840000152587891,6.960000038146973,6.699999809265137,6.900000095367432,6.900000095367432,5108 81 | 2020-04-24,6.900000095367432,6.900000095367432,6.599999904632568,6.619999885559082,6.619999885559082,6446 82 | 2020-04-27,6.900000095367432,6.900000095367432,6.599999904632568,6.599999904632568,6.599999904632568,4420 83 | 2020-04-28,6.619999885559082,6.880000114440918,6.619999885559082,6.699999809265137,6.699999809265137,3522 84 | 2020-04-29,6.840000152587891,7.320000171661377,6.840000152587891,7.199999809265137,7.199999809265137,23592 85 | 2020-04-30,7.28000020980835,7.679999828338623,7.099999904632568,7.119999885559082,7.119999885559082,38122 86 | 2020-05-04,7.099999904632568,7.099999904632568,6.800000190734863,6.840000152587891,6.840000152587891,7202 87 | 2020-05-05,6.880000114440918,6.980000019073486,6.800000190734863,6.800000190734863,6.800000190734863,11123 88 | 2020-05-06,6.800000190734863,6.800000190734863,6.619999885559082,6.619999885559082,6.619999885559082,6173 89 | 2020-05-07,6.880000114440918,6.880000114440918,6.699999809265137,6.739999771118164,6.739999771118164,6020 90 | 2020-05-08,6.900000095367432,6.900000095367432,6.800000190734863,6.800000190734863,6.800000190734863,2243 91 | 2020-05-11,6.820000171661377,6.920000076293945,6.699999809265137,6.699999809265137,6.699999809265137,4309 92 | 2020-05-12,6.699999809265137,6.699999809265137,6.579999923706055,6.599999904632568,6.599999904632568,5162 93 | 2020-05-13,6.599999904632568,6.599999904632568,6.380000114440918,6.440000057220459,6.440000057220459,4237 94 | 2020-05-14,6.440000057220459,6.440000057220459,6.099999904632568,6.199999809265137,6.199999809265137,4196 95 | 2020-05-15,6.260000228881836,6.659999847412109,6.139999866485596,6.5,6.5,10470 96 | 2020-05-18,6.699999809265137,6.900000095367432,6.699999809265137,6.860000133514404,6.860000133514404,29446 97 | 2020-05-19,6.980000019073486,7.0,6.820000171661377,6.960000038146973,6.960000038146973,218958 98 | 2020-05-20,6.960000038146973,7.519999980926514,6.960000038146973,7.5,7.5,30118 99 | 2020-05-21,7.659999847412109,7.659999847412109,7.260000228881836,7.360000133514404,7.360000133514404,9353 100 | 2020-05-22,7.199999809265137,7.320000171661377,7.139999866485596,7.320000171661377,7.320000171661377,5854 101 | 2020-05-25,7.380000114440918,8.100000381469727,7.260000228881836,7.71999979019165,7.71999979019165,20992 102 | 2020-05-26,7.820000171661377,7.960000038146973,7.800000190734863,7.800000190734863,7.800000190734863,11126 103 | 2020-05-27,7.900000095367432,8.260000228881836,7.699999809265137,7.880000114440918,7.880000114440918,32714 104 | 2020-05-28,7.880000114440918,8.039999961853027,7.760000228881836,7.800000190734863,7.800000190734863,12303 105 | 2020-05-29,7.840000152587891,7.880000114440918,7.5,7.539999961853027,7.539999961853027,7157 106 | 2020-06-01,7.659999847412109,8.119999885559082,7.659999847412109,8.0,8.0,11374 107 | 2020-06-02,8.0,8.279999732971191,8.0,8.260000228881836,8.260000228881836,8589 108 | 2020-06-03,8.199999809265137,8.300000190734863,8.039999961853027,8.220000267028809,8.220000267028809,10558 109 | 2020-06-04,8.220000267028809,8.399999618530273,8.020000457763672,8.119999885559082,8.119999885559082,19599 110 | 2020-06-05,8.119999885559082,8.479999542236328,8.119999885559082,8.119999885559082,8.119999885559082,25192 111 | 2020-06-08,8.199999809265137,8.359999656677246,8.0600004196167,8.300000190734863,8.300000190734863,45046 112 | 2020-06-09,8.600000381469727,8.600000381469727,8.039999961853027,8.180000305175781,8.180000305175781,19535 113 | 2020-06-10,8.0600004196167,8.260000228881836,8.020000457763672,8.0600004196167,8.0600004196167,10581 114 | 2020-06-11,8.020000457763672,8.119999885559082,7.679999828338623,7.739999771118164,7.739999771118164,20222 115 | 2020-06-12,7.619999885559082,8.100000381469727,7.619999885559082,7.760000228881836,7.760000228881836,5844 116 | 2020-06-15,7.940000057220459,7.980000019073486,7.699999809265137,7.900000095367432,7.900000095367432,9491 117 | 2020-06-16,8.039999961853027,8.220000267028809,8.039999961853027,8.100000381469727,8.100000381469727,6401 118 | 2020-06-17,7.880000114440918,8.199999809265137,7.880000114440918,8.0,8.0,4815 119 | 2020-06-18,8.0,8.0,7.840000152587891,7.860000133514404,7.860000133514404,1838 120 | 2020-06-19,7.900000095367432,8.0,7.900000095367432,8.0,8.0,1028 121 | 2020-06-22,8.0,8.199999809265137,7.739999771118164,7.739999771118164,7.739999771118164,6976 122 | 2020-06-23,7.820000171661377,8.0,7.679999828338623,7.760000228881836,7.760000228881836,14163 123 | 2020-06-24,7.800000190734863,8.100000381469727,7.800000190734863,7.900000095367432,7.900000095367432,6874 124 | 2020-06-25,7.880000114440918,7.880000114440918,7.619999885559082,7.760000228881836,7.760000228881836,4884 125 | 2020-06-26,7.820000171661377,7.920000076293945,7.659999847412109,7.699999809265137,7.699999809265137,6203 126 | 2020-06-29,7.619999885559082,7.800000190734863,7.619999885559082,7.800000190734863,7.800000190734863,5798 127 | 2020-06-30,7.800000190734863,7.800000190734863,7.599999904632568,7.739999771118164,7.739999771118164,4906 128 | 2020-07-01,7.599999904632568,7.659999847412109,7.480000019073486,7.659999847412109,7.659999847412109,4370 129 | 2020-07-02,7.659999847412109,7.800000190734863,7.639999866485596,7.800000190734863,7.800000190734863,3380 130 | 2020-07-03,7.78000020980835,7.800000190734863,7.699999809265137,7.800000190734863,7.800000190734863,2287 131 | 2020-07-06,7.900000095367432,8.0,7.820000171661377,7.980000019073486,7.980000019073486,7303 132 | 2020-07-07,7.900000095367432,7.980000019073486,7.71999979019165,7.980000019073486,7.980000019073486,2480 133 | 2020-07-08,7.940000057220459,7.940000057220459,7.800000190734863,7.840000152587891,7.840000152587891,2759 134 | 2020-07-09,7.980000019073486,7.980000019073486,7.519999980926514,7.699999809265137,7.699999809265137,13926 135 | 2020-07-10,7.519999980926514,7.579999923706055,7.519999980926514,7.579999923706055,7.579999923706055,8115 136 | 2020-07-13,7.579999923706055,7.820000171661377,7.579999923706055,7.820000171661377,7.820000171661377,1599 137 | 2020-07-14,7.820000171661377,7.820000171661377,7.440000057220459,7.519999980926514,7.519999980926514,10606 138 | 2020-07-15,7.539999961853027,7.71999979019165,7.539999961853027,7.71999979019165,7.71999979019165,1412 139 | 2020-07-16,7.739999771118164,7.739999771118164,7.599999904632568,7.699999809265137,7.699999809265137,2473 140 | 2020-07-17,7.679999828338623,7.679999828338623,7.579999923706055,7.579999923706055,7.579999923706055,2682 141 | 2020-07-21,7.659999847412109,7.71999979019165,7.539999961853027,7.71999979019165,7.71999979019165,4992 142 | 2020-07-22,7.760000228881836,7.760000228881836,7.559999942779541,7.679999828338623,7.679999828338623,3157 143 | 2020-07-23,7.679999828338623,7.78000020980835,7.619999885559082,7.78000020980835,7.78000020980835,1007 144 | 2020-07-24,7.760000228881836,7.760000228881836,7.559999942779541,7.679999828338623,7.679999828338623,2044 145 | 2020-07-27,7.539999961853027,7.619999885559082,7.5,7.5,7.5,3016 146 | 2020-07-28,7.539999961853027,7.71999979019165,7.519999980926514,7.71999979019165,7.71999979019165,574 147 | 2020-07-29,7.699999809265137,7.699999809265137,7.5,7.599999904632568,7.599999904632568,2516 148 | 2020-07-30,7.5,7.5,7.21999979019165,7.360000133514404,7.360000133514404,6679 149 | 2020-07-31,7.360000133514404,7.539999961853027,7.360000133514404,7.420000076293945,7.420000076293945,1707 150 | 2020-08-03,7.539999961853027,7.539999961853027,7.400000095367432,7.460000038146973,7.460000038146973,1837 151 | 2020-08-04,7.460000038146973,7.460000038146973,7.420000076293945,7.420000076293945,7.420000076293945,545 152 | 2020-08-05,7.420000076293945,7.539999961853027,7.420000076293945,7.539999961853027,7.539999961853027,2713 153 | 2020-08-06,7.539999961853027,7.579999923706055,7.440000057220459,7.579999923706055,7.579999923706055,735 154 | 2020-08-07,7.579999923706055,7.599999904632568,7.5,7.599999904632568,7.599999904632568,552 155 | 2020-08-10,7.579999923706055,7.599999904632568,7.5,7.599999904632568,7.599999904632568,2514 156 | 2020-08-11,7.599999904632568,7.71999979019165,7.599999904632568,7.679999828338623,7.679999828338623,3528 157 | 2020-08-12,7.659999847412109,7.78000020980835,7.659999847412109,7.78000020980835,7.78000020980835,1620 158 | 2020-08-13,7.800000190734863,7.800000190734863,7.639999866485596,7.800000190734863,7.800000190734863,3145 159 | 2020-08-14,7.820000171661377,7.820000171661377,7.679999828338623,7.820000171661377,7.820000171661377,1679 160 | 2020-08-17,7.78000020980835,7.800000190734863,7.699999809265137,7.800000190734863,7.800000190734863,3108 161 | 2020-08-18,7.800000190734863,8.180000305175781,7.78000020980835,8.180000305175781,8.180000305175781,24830 162 | 2020-08-19,8.140000343322754,8.300000190734863,7.940000057220459,8.199999809265137,8.199999809265137,45219 163 | 2020-08-20,8.100000381469727,8.119999885559082,8.0,8.100000381469727,8.100000381469727,9006 164 | 2020-08-21,8.079999923706055,8.079999923706055,7.420000076293945,7.860000133514404,7.860000133514404,21050 165 | -------------------------------------------------------------------------------- /data/ASML.AS.csv: -------------------------------------------------------------------------------- 1 | Date,Open,High,Low,Close,Adj Close,Volume 2 | 2020-01-02,265.0,271.3999938964844,264.79998779296875,269.3999938964844,268.0512390136719,775137 3 | 2020-01-03,267.75,269.0,265.1000061035156,267.95001220703125,266.6085205078125,823902 4 | 2020-01-06,264.0,264.0,259.1499938964844,263.1000061035156,261.7828063964844,1111607 5 | 2020-01-07,265.70001220703125,269.1499938964844,265.54998779296875,268.3999938964844,267.0562438964844,1125028 6 | 2020-01-08,268.54998779296875,271.8999938964844,267.6000061035156,270.70001220703125,269.3447570800781,1148323 7 | 2020-01-09,271.5,274.79998779296875,271.0,272.3999938964844,271.0362243652344,999941 8 | 2020-01-10,272.3999938964844,272.6000061035156,268.3999938964844,268.6000061035156,267.2552490234375,738176 9 | 2020-01-13,268.0,270.95001220703125,267.5,269.04998779296875,267.7030029296875,901659 10 | 2020-01-14,270.0,270.6000061035156,267.5,269.5,268.1507568359375,974145 11 | 2020-01-15,272.3999938964844,272.6499938964844,269.79998779296875,271.45001220703125,270.09100341796875,943936 12 | 2020-01-16,273.70001220703125,274.04998779296875,269.75,270.20001220703125,268.8472595214844,947863 13 | 2020-01-17,271.29998779296875,272.20001220703125,269.29998779296875,270.8999938964844,269.5437316894531,951840 14 | 2020-01-20,272.25,272.79998779296875,270.6000061035156,270.6000061035156,269.2452392578125,525815 15 | 2020-01-21,270.0,271.5,266.6000061035156,271.25,269.8919982910156,796365 16 | 2020-01-22,266.0,273.75,262.54998779296875,270.20001220703125,268.8472595214844,1625431 17 | 2020-01-23,269.0,269.75,264.04998779296875,264.5,263.17578125,1363769 18 | 2020-01-24,267.5,271.04998779296875,267.1000061035156,270.6499938964844,269.29498291015625,1110922 19 | 2020-01-27,264.70001220703125,267.1499938964844,258.6499938964844,259.1000061035156,257.8028259277344,1538335 20 | 2020-01-28,261.6000061035156,263.3999938964844,258.1499938964844,261.75,260.4395446777344,1359303 21 | 2020-01-29,262.79998779296875,269.5,261.8999938964844,268.8999938964844,267.5537414550781,1304251 22 | 2020-01-30,265.6499938964844,267.54998779296875,263.3500061035156,265.0,263.67327880859375,1109626 23 | 2020-01-31,265.0,266.95001220703125,254.0,254.25,252.9770965576172,1554825 24 | 2020-02-03,255.3000030517578,260.29998779296875,254.4499969482422,260.0,258.69830322265625,1182289 25 | 2020-02-04,262.6000061035156,269.95001220703125,262.3500061035156,269.95001220703125,268.5985107421875,1302073 26 | 2020-02-05,269.29998779296875,280.0,269.04998779296875,276.3500061035156,274.9664611816406,1558323 27 | 2020-02-06,280.0,281.1000061035156,276.54998779296875,280.6499938964844,279.24493408203125,1185742 28 | 2020-02-07,280.0,280.3999938964844,276.45001220703125,278.54998779296875,277.1554260253906,1029523 29 | 2020-02-10,277.04998779296875,281.0,276.5,281.0,279.5931701660156,752140 30 | 2020-02-11,285.0,289.54998779296875,283.75,288.45001220703125,287.0058898925781,1077284 31 | 2020-02-12,287.5,290.75,285.95001220703125,290.75,289.29437255859375,1110296 32 | 2020-02-13,289.45001220703125,292.54998779296875,285.75,292.29998779296875,290.8365783691406,1125398 33 | 2020-02-14,292.0,294.1000061035156,291.0,292.95001220703125,291.4833679199219,942165 34 | 2020-02-17,293.3999938964844,294.3999938964844,285.20001220703125,288.45001220703125,287.0058898925781,1013259 35 | 2020-02-18,280.0,286.3999938964844,280.0,286.1499938964844,284.7173767089844,1276183 36 | 2020-02-19,288.3500061035156,292.8999938964844,287.54998779296875,292.8999938964844,291.43359375,1149699 37 | 2020-02-20,293.29998779296875,294.0,287.70001220703125,287.70001220703125,286.2596435546875,1042158 38 | 2020-02-21,287.95001220703125,291.1000061035156,280.6000061035156,285.0,283.5731506347656,1488253 39 | 2020-02-24,273.1000061035156,274.6499938964844,266.04998779296875,270.6499938964844,269.29498291015625,2110959 40 | 2020-02-25,273.0,274.6000061035156,265.20001220703125,266.3500061035156,265.01654052734375,1555531 41 | 2020-02-26,262.3500061035156,269.3500061035156,253.89999389648438,267.6000061035156,266.26025390625,2084013 42 | 2020-02-27,261.0,263.1000061035156,250.75,255.85000610351562,254.569091796875,2151552 43 | 2020-02-28,245.0,249.4499969482422,241.9499969482422,248.10000610351562,246.85789489746094,3267092 44 | 2020-03-02,256.1000061035156,258.25,242.60000610351562,250.25,248.99713134765625,2620489 45 | 2020-03-03,257.6499938964844,265.6000061035156,255.0,259.29998779296875,258.0018005371094,2608499 46 | 2020-03-04,259.79998779296875,266.1000061035156,257.75,263.75,262.4295349121094,1595852 47 | 2020-03-05,268.8999938964844,268.8999938964844,259.04998779296875,262.8999938964844,261.58380126953125,1741151 48 | 2020-03-06,254.0,256.3500061035156,249.25,251.3000030517578,250.0418701171875,1920181 49 | 2020-03-09,233.0,241.89999389648438,225.0,236.1999969482422,235.0174560546875,3541445 50 | 2020-03-10,241.0,247.4499969482422,234.1999969482422,234.6999969482422,233.5249786376953,3002071 51 | 2020-03-11,239.10000610351562,243.5500030517578,236.3000030517578,238.0,236.80845642089844,2184807 52 | 2020-03-12,222.0,226.1999969482422,212.0500030517578,218.39999389648438,217.30657958984375,4158487 53 | 2020-03-13,225.0,235.5500030517578,210.5,216.10000610351562,215.01809692382812,3780161 54 | 2020-03-16,203.85000610351562,222.5,191.67999267578125,218.75,217.6548309326172,3075133 55 | 2020-03-17,228.0,228.14999389648438,205.0,211.9499969482422,210.8888702392578,2620398 56 | 2020-03-18,205.0,208.85000610351562,184.5399932861328,185.89999389648438,184.9692840576172,3758609 57 | 2020-03-19,185.89999389648438,201.0500030517578,177.52000427246094,201.0500030517578,200.04344177246094,2694325 58 | 2020-03-20,215.0,221.39999389648438,208.85000610351562,215.0,213.92359924316406,3393134 59 | 2020-03-23,200.8000030517578,216.25,195.36000061035156,213.5,212.4311065673828,2853264 60 | 2020-03-24,229.0,240.3000030517578,220.85000610351562,240.0,238.79844665527344,2297810 61 | 2020-03-25,250.35000610351562,254.0,231.64999389648438,244.89999389648438,243.6739044189453,2202960 62 | 2020-03-26,238.3000030517578,249.0,232.0500030517578,249.0,247.75338745117188,1910264 63 | 2020-03-27,242.1999969482422,246.1999969482422,228.35000610351562,229.5,228.35101318359375,1980238 64 | 2020-03-30,231.10000610351562,244.75,229.60000610351562,244.75,243.524658203125,1273225 65 | 2020-03-31,247.14999389648438,250.0,237.85000610351562,242.4499969482422,241.23617553710938,1642173 66 | 2020-04-01,234.5500030517578,236.0,228.85000610351562,234.5,233.3259735107422,1525048 67 | 2020-04-02,232.5,233.60000610351562,222.60000610351562,229.5500030517578,228.4007568359375,1420543 68 | 2020-04-03,227.60000610351562,231.5,222.39999389648438,228.14999389648438,227.0077667236328,1301604 69 | 2020-04-06,236.0,246.9499969482422,235.1999969482422,245.39999389648438,244.17140197753906,1252365 70 | 2020-04-07,253.85000610351562,259.0,248.60000610351562,252.0500030517578,250.78811645507812,1614106 71 | 2020-04-08,253.0,258.0,250.35000610351562,258.0,256.70831298828125,1127787 72 | 2020-04-09,256.29998779296875,260.95001220703125,251.3000030517578,255.64999389648438,254.37008666992188,1406604 73 | 2020-04-14,260.0,268.8500061035156,256.45001220703125,263.25,261.9320373535156,1636230 74 | 2020-04-15,266.0,267.54998779296875,252.9499969482422,254.85000610351562,253.5740966796875,1573094 75 | 2020-04-16,266.0,269.6499938964844,263.29998779296875,267.54998779296875,266.21051025390625,1848533 76 | 2020-04-17,276.75,279.75,270.8500061035156,271.54998779296875,270.1904602050781,1753652 77 | 2020-04-20,272.29998779296875,273.04998779296875,263.79998779296875,273.04998779296875,271.6829528808594,1024080 78 | 2020-04-21,268.79998779296875,270.3500061035156,256.45001220703125,258.6000061035156,257.3053283691406,1259010 79 | 2020-04-22,262.0,269.6499938964844,261.04998779296875,268.20001220703125,266.8572692871094,1036747 80 | 2020-04-23,273.5,274.25,267.25,269.6499938964844,268.29998779296875,904543 81 | 2020-04-24,263.3500061035156,270.3999938964844,261.54998779296875,266.70001220703125,266.70001220703125,957104 82 | 2020-04-27,273.5,273.6000061035156,268.1000061035156,269.70001220703125,269.70001220703125,799569 83 | 2020-04-28,269.29998779296875,276.1499938964844,268.79998779296875,272.45001220703125,272.45001220703125,1169970 84 | 2020-04-29,271.8500061035156,277.0,269.70001220703125,276.5,276.5,1052979 85 | 2020-04-30,280.3500061035156,282.0,268.5,270.6499938964844,270.6499938964844,1884935 86 | 2020-05-04,257.5,258.54998779296875,251.85000610351562,257.79998779296875,257.79998779296875,1964529 87 | 2020-05-05,262.5,269.1499938964844,257.79998779296875,267.70001220703125,267.70001220703125,1336552 88 | 2020-05-06,269.45001220703125,273.8500061035156,267.3500061035156,271.8999938964844,271.8999938964844,1113122 89 | 2020-05-07,272.1000061035156,277.0,271.29998779296875,276.6000061035156,276.6000061035156,910018 90 | 2020-05-08,278.70001220703125,279.6499938964844,276.20001220703125,278.3999938964844,278.3999938964844,768553 91 | 2020-05-11,280.3999938964844,280.3999938964844,274.29998779296875,279.1000061035156,279.1000061035156,958469 92 | 2020-05-12,278.5,282.70001220703125,277.20001220703125,279.3999938964844,279.3999938964844,988386 93 | 2020-05-13,273.6000061035156,277.45001220703125,271.1499938964844,274.0,274.0,1145562 94 | 2020-05-14,269.0,272.3500061035156,262.3500061035156,267.54998779296875,267.54998779296875,1507056 95 | 2020-05-15,279.0,279.3500061035156,268.04998779296875,269.0,269.0,1888434 96 | 2020-05-18,274.0,278.79998779296875,270.6000061035156,276.6499938964844,276.6499938964844,1325265 97 | 2020-05-19,281.1499938964844,284.1499938964844,272.3500061035156,284.1499938964844,284.1499938964844,1391017 98 | 2020-05-20,282.1499938964844,295.95001220703125,282.04998779296875,295.95001220703125,295.95001220703125,1404267 99 | 2020-05-21,293.0,295.29998779296875,289.70001220703125,290.04998779296875,290.04998779296875,894501 100 | 2020-05-22,285.1000061035156,292.0,284.1000061035156,291.75,291.75,804110 101 | 2020-05-25,294.5,297.6000061035156,291.95001220703125,295.6000061035156,295.6000061035156,459543 102 | 2020-05-26,300.0,300.45001220703125,293.20001220703125,293.79998779296875,293.79998779296875,844887 103 | 2020-05-27,294.1499938964844,295.54998779296875,283.0,287.54998779296875,287.54998779296875,1222535 104 | 2020-05-28,292.70001220703125,295.79998779296875,288.29998779296875,294.8999938964844,294.8999938964844,1082638 105 | 2020-05-29,290.04998779296875,295.3999938964844,289.79998779296875,292.95001220703125,292.95001220703125,1300860 106 | 2020-06-01,298.0,298.0,289.79998779296875,292.8999938964844,292.8999938964844,642918 107 | 2020-06-02,295.8999938964844,301.25,291.0,296.70001220703125,296.70001220703125,1151499 108 | 2020-06-03,299.75,309.5,298.8999938964844,308.04998779296875,308.04998779296875,1165660 109 | 2020-06-04,306.70001220703125,311.79998779296875,306.04998779296875,310.29998779296875,310.29998779296875,1167708 110 | 2020-06-05,314.5,321.79998779296875,313.45001220703125,320.5,320.5,1494097 111 | 2020-06-08,314.25,315.8500061035156,303.3999938964844,305.29998779296875,305.29998779296875,1444709 112 | 2020-06-09,307.0,311.1000061035156,305.5,309.3999938964844,309.3999938964844,1248671 113 | 2020-06-10,310.79998779296875,312.6499938964844,306.04998779296875,308.0,308.0,935088 114 | 2020-06-11,302.20001220703125,304.45001220703125,298.1499938964844,300.3999938964844,300.3999938964844,1363524 115 | 2020-06-12,296.8500061035156,308.20001220703125,296.0,306.0,306.0,1369570 116 | 2020-06-15,298.0,305.20001220703125,293.3999938964844,303.6499938964844,303.6499938964844,881683 117 | 2020-06-16,311.95001220703125,314.45001220703125,308.0,312.54998779296875,312.54998779296875,1296418 118 | 2020-06-17,312.0,325.75,311.54998779296875,321.8500061035156,321.8500061035156,1302287 119 | 2020-06-18,321.70001220703125,325.3999938964844,317.8500061035156,320.8999938964844,320.8999938964844,802136 120 | 2020-06-19,322.0,327.8999938964844,321.3999938964844,327.20001220703125,327.20001220703125,2345932 121 | 2020-06-22,323.0,327.54998779296875,320.6499938964844,322.54998779296875,322.54998779296875,716743 122 | 2020-06-23,325.5,330.3500061035156,324.25,327.8999938964844,327.8999938964844,750908 123 | 2020-06-24,326.20001220703125,328.3500061035156,320.8999938964844,321.75,321.75,714787 124 | 2020-06-25,320.1000061035156,324.6000061035156,317.0,322.0,322.0,761892 125 | 2020-06-26,324.6000061035156,329.3999938964844,322.45001220703125,324.0,324.0,631864 126 | 2020-06-29,323.1499938964844,326.8999938964844,318.25,322.20001220703125,322.20001220703125,915218 127 | 2020-06-30,326.20001220703125,327.5,322.29998779296875,326.8999938964844,326.8999938964844,989573 128 | 2020-07-01,326.3999938964844,329.45001220703125,322.8999938964844,327.1499938964844,327.1499938964844,690502 129 | 2020-07-02,330.79998779296875,333.5,326.3999938964844,332.75,332.75,827104 130 | 2020-07-03,334.8999938964844,338.8500061035156,332.6000061035156,333.95001220703125,333.95001220703125,390428 131 | 2020-07-06,340.29998779296875,344.29998779296875,336.54998779296875,343.54998779296875,343.54998779296875,820104 132 | 2020-07-07,341.25,344.1499938964844,338.1000061035156,342.20001220703125,342.20001220703125,589358 133 | 2020-07-08,340.0,345.75,339.5,343.8999938964844,343.8999938964844,623838 134 | 2020-07-09,344.0,349.0,342.1000061035156,344.3500061035156,344.3500061035156,623430 135 | 2020-07-10,347.0,353.1000061035156,346.0,348.70001220703125,348.70001220703125,773504 136 | 2020-07-13,355.0,355.5,349.29998779296875,353.5,353.5,905887 137 | 2020-07-14,344.45001220703125,345.8500061035156,338.6000061035156,343.29998779296875,343.29998779296875,1026716 138 | 2020-07-15,348.0,348.0,329.6499938964844,330.70001220703125,330.70001220703125,1547753 139 | 2020-07-16,335.29998779296875,335.29998779296875,326.8500061035156,331.70001220703125,331.70001220703125,1232068 140 | 2020-07-17,337.6000061035156,338.79998779296875,333.1000061035156,333.1000061035156,333.1000061035156,982638 141 | 2020-07-21,342.54998779296875,346.3500061035156,336.3999938964844,337.3999938964844,337.3999938964844,718697 142 | 2020-07-22,337.3500061035156,341.3500061035156,333.5,338.6000061035156,338.6000061035156,770491 143 | 2020-07-23,340.6000061035156,342.1499938964844,335.75,339.1499938964844,339.1499938964844,759888 144 | 2020-07-24,328.0,328.8999938964844,316.25,322.54998779296875,322.54998779296875,1438081 145 | 2020-07-27,316.5,326.45001220703125,314.8500061035156,323.95001220703125,323.95001220703125,777126 146 | 2020-07-28,324.29998779296875,326.79998779296875,320.8999938964844,323.0,323.0,717419 147 | 2020-07-29,315.0,317.3500061035156,308.0,308.79998779296875,308.79998779296875,1479947 148 | 2020-07-30,309.0,310.8500061035156,301.25,303.1000061035156,303.1000061035156,1411208 149 | 2020-07-31,305.54998779296875,310.95001220703125,299.70001220703125,299.70001220703125,299.70001220703125,1303599 150 | 2020-08-03,299.70001220703125,311.79998779296875,299.5,310.1000061035156,310.1000061035156,1073460 151 | 2020-08-04,315.75,316.5,307.8500061035156,315.20001220703125,315.20001220703125,1084226 152 | 2020-08-05,316.95001220703125,318.1000061035156,310.29998779296875,312.45001220703125,312.45001220703125,703344 153 | 2020-08-06,311.79998779296875,314.3500061035156,307.79998779296875,307.8999938964844,307.8999938964844,644162 154 | 2020-08-07,308.04998779296875,315.95001220703125,308.04998779296875,313.6000061035156,313.6000061035156,536035 155 | 2020-08-10,312.5,312.5,305.6000061035156,308.5,308.5,547401 156 | 2020-08-11,310.6499938964844,313.8999938964844,308.79998779296875,312.3999938964844,312.3999938964844,671629 157 | 2020-08-12,310.95001220703125,317.3999938964844,309.8999938964844,316.45001220703125,316.45001220703125,682104 158 | 2020-08-13,318.0,321.6499938964844,316.45001220703125,318.79998779296875,318.79998779296875,619972 159 | 2020-08-14,317.04998779296875,318.29998779296875,312.79998779296875,314.0,314.0,650973 160 | 2020-08-17,314.8999938964844,320.0,314.29998779296875,318.8999938964844,318.8999938964844,436206 161 | 2020-08-18,318.8999938964844,321.8500061035156,316.1499938964844,317.45001220703125,317.45001220703125,643543 162 | 2020-08-19,315.1499938964844,318.8999938964844,314.3999938964844,317.45001220703125,317.45001220703125,467420 163 | 2020-08-20,313.6499938964844,315.6499938964844,311.3999938964844,312.0,312.0,581045 164 | 2020-08-21,313.75,316.8500061035156,308.6000061035156,313.6000061035156,313.6000061035156,677495 165 | -------------------------------------------------------------------------------- /data/STRN.AS.csv: -------------------------------------------------------------------------------- 1 | Date,Open,High,Low,Close,Adj Close,Volume 2 | 2020-01-02,14.399999618530273,14.5,14.350000381469727,14.5,14.5,909 3 | 2020-01-03,14.449999809265137,14.5,14.0,14.25,14.25,2024 4 | 2020-01-06,14.199999809265137,14.199999809265137,14.050000190734863,14.199999809265137,14.199999809265137,1285 5 | 2020-01-07,14.149999618530273,14.25,14.050000190734863,14.25,14.25,1656 6 | 2020-01-08,14.199999809265137,14.25,14.0,14.25,14.25,3803 7 | 2020-01-09,14.199999809265137,14.199999809265137,14.050000190734863,14.199999809265137,14.199999809265137,2880 8 | 2020-01-10,14.399999618530273,14.5,14.100000381469727,14.100000381469727,14.100000381469727,2825 9 | 2020-01-13,14.600000381469727,14.600000381469727,14.199999809265137,14.25,14.25,3451 10 | 2020-01-14,14.25,14.399999618530273,14.199999809265137,14.199999809265137,14.199999809265137,1189 11 | 2020-01-15,14.25,14.25,14.199999809265137,14.199999809265137,14.199999809265137,3288 12 | 2020-01-16,14.399999618530273,14.399999618530273,14.100000381469727,14.100000381469727,14.100000381469727,1840 13 | 2020-01-17,14.100000381469727,14.350000381469727,14.100000381469727,14.350000381469727,14.350000381469727,1523 14 | 2020-01-20,14.050000190734863,14.350000381469727,14.050000190734863,14.350000381469727,14.350000381469727,235 15 | 2020-01-21,14.350000381469727,14.350000381469727,14.100000381469727,14.300000190734863,14.300000190734863,1208 16 | 2020-01-22,14.300000190734863,14.300000190734863,14.050000190734863,14.050000190734863,14.050000190734863,292 17 | 2020-01-23,14.100000381469727,14.100000381469727,14.050000190734863,14.050000190734863,14.050000190734863,621 18 | 2020-01-24,14.050000190734863,14.25,14.0,14.25,14.25,1454 19 | 2020-01-27,14.199999809265137,14.25,13.649999618530273,13.649999618530273,13.649999618530273,2346 20 | 2020-01-28,13.649999618530273,14.300000190734863,13.649999618530273,14.100000381469727,14.100000381469727,1514 21 | 2020-01-29,14.100000381469727,14.300000190734863,13.899999618530273,14.0,14.0,296 22 | 2020-01-30,14.600000381469727,15.5,14.600000381469727,15.300000190734863,15.300000190734863,30992 23 | 2020-01-31,15.300000190734863,15.399999618530273,15.0,15.0,15.0,4916 24 | 2020-02-03,15.149999618530273,15.149999618530273,14.850000381469727,14.949999809265137,14.949999809265137,3307 25 | 2020-02-04,14.899999618530273,15.149999618530273,14.850000381469727,15.100000381469727,15.100000381469727,4195 26 | 2020-02-05,15.100000381469727,15.100000381469727,14.75,14.800000190734863,14.800000190734863,3885 27 | 2020-02-06,14.850000381469727,15.0,14.800000190734863,15.0,15.0,4754 28 | 2020-02-07,14.949999809265137,15.0,14.800000190734863,15.0,15.0,1090 29 | 2020-02-10,15.0,15.0,14.800000190734863,14.850000381469727,14.850000381469727,2274 30 | 2020-02-11,14.949999809265137,14.949999809265137,14.800000190734863,14.800000190734863,14.800000190734863,2549 31 | 2020-02-12,14.800000190734863,14.800000190734863,14.550000190734863,14.800000190734863,14.800000190734863,1635 32 | 2020-02-13,14.800000190734863,15.0,14.550000190734863,15.0,15.0,1453 33 | 2020-02-14,14.550000190734863,15.0,14.550000190734863,15.0,15.0,7367 34 | 2020-02-17,14.75,15.0,14.75,15.0,15.0,1534 35 | 2020-02-18,14.899999618530273,14.899999618530273,14.600000381469727,14.600000381469727,14.600000381469727,2602 36 | 2020-02-19,14.649999618530273,17.700000762939453,14.350000381469727,17.700000762939453,17.700000762939453,47543 37 | 2020-02-20,17.25,17.600000381469727,16.5,17.0,17.0,16536 38 | 2020-02-21,16.850000381469727,17.899999618530273,16.75,17.899999618530273,17.899999618530273,10135 39 | 2020-02-24,16.850000381469727,17.049999237060547,16.0,16.600000381469727,16.600000381469727,15622 40 | 2020-02-25,16.600000381469727,17.25,16.600000381469727,16.899999618530273,16.899999618530273,2461 41 | 2020-02-26,16.700000762939453,17.100000381469727,16.0,16.600000381469727,16.600000381469727,9256 42 | 2020-02-27,16.600000381469727,16.600000381469727,15.600000381469727,16.0,16.0,7982 43 | 2020-02-28,16.0,16.200000762939453,15.25,16.200000762939453,16.200000762939453,7503 44 | 2020-03-02,16.0,16.0,15.149999618530273,15.399999618530273,15.399999618530273,6089 45 | 2020-03-03,15.600000381469727,16.100000381469727,15.5,15.899999618530273,15.899999618530273,6354 46 | 2020-03-04,15.899999618530273,16.100000381469727,15.75,15.850000381469727,15.850000381469727,2129 47 | 2020-03-05,16.100000381469727,16.100000381469727,15.199999809265137,15.25,15.25,8846 48 | 2020-03-06,15.100000381469727,15.800000190734863,14.399999618530273,14.399999618530273,14.399999618530273,19756 49 | 2020-03-09,14.199999809265137,14.199999809265137,13.0,13.449999809265137,13.449999809265137,7153 50 | 2020-03-10,13.399999618530273,13.949999809265137,12.699999809265137,12.899999618530273,12.899999618530273,13842 51 | 2020-03-11,12.800000190734863,13.25,12.050000190734863,12.149999618530273,12.149999618530273,11496 52 | 2020-03-12,10.5,11.300000190734863,10.0,10.75,10.75,18384 53 | 2020-03-13,11.350000381469727,11.800000190734863,10.399999618530273,10.949999809265137,10.949999809265137,5920 54 | 2020-03-16,10.0,10.0,8.5,9.199999809265137,9.199999809265137,12495 55 | 2020-03-17,9.199999809265137,9.199999809265137,7.599999904632568,8.5,8.5,12256 56 | 2020-03-18,8.600000381469727,9.039999961853027,8.399999618530273,9.0,9.0,2471 57 | 2020-03-19,9.039999961853027,9.0600004196167,8.539999961853027,8.800000190734863,8.800000190734863,4507 58 | 2020-03-20,8.960000038146973,9.5,8.640000343322754,8.800000190734863,8.800000190734863,16922 59 | 2020-03-23,8.739999771118164,8.800000190734863,8.079999923706055,8.399999618530273,8.399999618530273,18632 60 | 2020-03-24,8.520000457763672,8.779999732971191,8.300000190734863,8.640000343322754,8.640000343322754,9313 61 | 2020-03-25,9.0,9.380000114440918,8.5,8.979999542236328,8.979999542236328,15240 62 | 2020-03-26,8.779999732971191,8.779999732971191,8.199999809265137,8.600000381469727,8.600000381469727,11974 63 | 2020-03-27,8.640000343322754,8.640000343322754,8.0,8.279999732971191,8.279999732971191,13889 64 | 2020-03-30,8.0,8.34000015258789,7.699999809265137,8.0,8.0,8571 65 | 2020-03-31,8.079999923706055,8.260000228881836,7.900000095367432,8.0,8.0,4093 66 | 2020-04-01,8.0,8.5,7.800000190734863,8.0,8.0,6696 67 | 2020-04-02,8.359999656677246,8.359999656677246,8.0,8.279999732971191,8.279999732971191,2082 68 | 2020-04-03,8.260000228881836,8.260000228881836,7.659999847412109,7.940000057220459,7.940000057220459,9189 69 | 2020-04-06,8.0600004196167,8.15999984741211,7.699999809265137,8.15999984741211,8.15999984741211,4410 70 | 2020-04-07,8.399999618530273,8.5,8.100000381469727,8.260000228881836,8.260000228881836,7914 71 | 2020-04-08,8.180000305175781,8.239999771118164,7.920000076293945,8.199999809265137,8.199999809265137,1698 72 | 2020-04-09,8.460000038146973,8.899999618530273,8.420000076293945,8.800000190734863,8.800000190734863,28901 73 | 2020-04-14,8.979999542236328,9.0,8.720000267028809,8.979999542236328,8.979999542236328,4812 74 | 2020-04-15,8.800000190734863,8.880000114440918,8.539999961853027,8.680000305175781,8.680000305175781,876 75 | 2020-04-16,8.699999809265137,8.699999809265137,8.319999694824219,8.600000381469727,8.600000381469727,2033 76 | 2020-04-17,8.420000076293945,8.65999984741211,8.319999694824219,8.460000038146973,8.460000038146973,4961 77 | 2020-04-20,8.739999771118164,8.739999771118164,8.0600004196167,8.279999732971191,8.279999732971191,4324 78 | 2020-04-21,8.020000457763672,8.260000228881836,7.900000095367432,8.039999961853027,8.039999961853027,2933 79 | 2020-04-22,7.900000095367432,8.079999923706055,7.699999809265137,7.920000076293945,7.920000076293945,2796 80 | 2020-04-23,7.940000057220459,8.279999732971191,7.880000114440918,8.279999732971191,8.279999732971191,3335 81 | 2020-04-24,8.300000190734863,8.300000190734863,8.079999923706055,8.300000190734863,8.300000190734863,4124 82 | 2020-04-27,8.279999732971191,8.5600004196167,8.279999732971191,8.5600004196167,8.5600004196167,1791 83 | 2020-04-28,8.5600004196167,8.960000038146973,8.279999732971191,8.779999732971191,8.779999732971191,8321 84 | 2020-04-29,8.800000190734863,8.800000190734863,8.399999618530273,8.739999771118164,8.739999771118164,1989 85 | 2020-04-30,8.520000457763672,8.899999618530273,8.420000076293945,8.899999618530273,8.899999618530273,2739 86 | 2020-05-04,8.699999809265137,8.699999809265137,8.220000267028809,8.399999618530273,8.399999618530273,1623 87 | 2020-05-05,8.680000305175781,8.800000190734863,8.34000015258789,8.800000190734863,8.800000190734863,3225 88 | 2020-05-06,8.800000190734863,10.5,8.800000190734863,9.699999809265137,9.699999809265137,8775 89 | 2020-05-07,10.300000190734863,10.300000190734863,9.600000381469727,9.859999656677246,9.859999656677246,7270 90 | 2020-05-08,9.800000190734863,9.84000015258789,9.420000076293945,9.800000190734863,9.800000190734863,5645 91 | 2020-05-11,9.800000190734863,9.800000190734863,9.4399995803833,9.680000305175781,9.680000305175781,420 92 | 2020-05-12,9.460000038146973,9.619999885559082,9.140000343322754,9.520000457763672,9.520000457763672,1057 93 | 2020-05-13,9.399999618530273,9.399999618530273,9.0,9.100000381469727,9.100000381469727,1201 94 | 2020-05-14,9.0,9.180000305175781,8.800000190734863,9.180000305175781,9.180000305175781,388 95 | 2020-05-15,8.880000114440918,9.600000381469727,8.720000267028809,9.34000015258789,9.34000015258789,2385 96 | 2020-05-18,9.300000190734863,9.300000190734863,8.920000076293945,9.300000190734863,9.300000190734863,1217 97 | 2020-05-19,9.300000190734863,9.399999618530273,9.0,9.260000228881836,9.260000228881836,1165 98 | 2020-05-20,9.260000228881836,9.300000190734863,8.899999618530273,9.220000267028809,9.220000267028809,3277 99 | 2020-05-21,9.220000267028809,9.220000267028809,9.0,9.199999809265137,9.199999809265137,1616 100 | 2020-05-22,9.199999809265137,9.199999809265137,9.0,9.180000305175781,9.180000305175781,1274 101 | 2020-05-25,9.180000305175781,9.199999809265137,8.880000114440918,9.100000381469727,9.100000381469727,1253 102 | 2020-05-26,9.100000381469727,9.15999984741211,8.880000114440918,9.020000457763672,9.020000457763672,2778 103 | 2020-05-27,9.140000343322754,9.4399995803833,9.140000343322754,9.380000114440918,9.380000114440918,6276 104 | 2020-05-28,9.380000114440918,9.579999923706055,9.359999656677246,9.539999961853027,9.539999961853027,3671 105 | 2020-05-29,9.5,9.5,9.399999618530273,9.5,9.5,1154 106 | 2020-06-01,9.600000381469727,9.600000381469727,9.34000015258789,9.600000381469727,9.600000381469727,2140 107 | 2020-06-02,9.600000381469727,9.600000381469727,9.399999618530273,9.520000457763672,9.520000457763672,543 108 | 2020-06-03,9.5,10.300000190734863,9.5,10.25,10.25,13562 109 | 2020-06-04,10.0,10.199999809265137,9.819999694824219,10.199999809265137,10.199999809265137,2437 110 | 2020-06-05,10.199999809265137,10.449999809265137,10.100000381469727,10.449999809265137,10.449999809265137,5890 111 | 2020-06-08,10.449999809265137,10.449999809265137,10.25,10.25,10.25,1289 112 | 2020-06-09,10.449999809265137,10.449999809265137,9.800000190734863,10.199999809265137,10.199999809265137,4099 113 | 2020-06-10,10.350000381469727,10.350000381469727,9.800000190734863,9.960000038146973,9.960000038146973,1532 114 | 2020-06-11,9.880000114440918,9.880000114440918,9.479999542236328,9.779999732971191,9.779999732971191,3437 115 | 2020-06-12,9.5,10.25,9.420000076293945,10.199999809265137,10.199999809265137,4546 116 | 2020-06-15,10.0,10.0,9.65999984741211,10.0,10.0,335 117 | 2020-06-16,9.979999542236328,10.199999809265137,9.739999771118164,10.149999618530273,10.149999618530273,1913 118 | 2020-06-17,10.100000381469727,10.149999618530273,9.760000228881836,10.149999618530273,10.149999618530273,221 119 | 2020-06-18,10.050000190734863,10.199999809265137,9.779999732971191,10.149999618530273,10.149999618530273,3356 120 | 2020-06-19,10.0,10.100000381469727,9.800000190734863,10.050000190734863,10.050000190734863,418 121 | 2020-06-22,9.979999542236328,10.0,9.600000381469727,9.899999618530273,9.899999618530273,618 122 | 2020-06-23,9.760000228881836,9.979999542236328,9.520000457763672,9.899999618530273,9.899999618530273,3404 123 | 2020-06-24,9.619999885559082,9.779999732971191,9.5,9.699999809265137,9.699999809265137,4771 124 | 2020-06-25,9.699999809265137,9.699999809265137,9.699999809265137,9.699999809265137,9.699999809265137,0 125 | 2020-06-26,9.5,9.640000343322754,9.399999618530273,9.579999923706055,9.579999923706055,3957 126 | 2020-06-29,9.65999984741211,9.739999771118164,9.4399995803833,9.579999923706055,9.579999923706055,945 127 | 2020-06-30,9.65999984741211,9.739999771118164,9.420000076293945,9.5,9.5,881 128 | 2020-07-01,9.600000381469727,9.9399995803833,9.420000076293945,9.880000114440918,9.880000114440918,7207 129 | 2020-07-02,9.880000114440918,9.880000114440918,9.880000114440918,9.880000114440918,9.880000114440918,0 130 | 2020-07-03,9.5600004196167,9.9399995803833,9.520000457763672,9.800000190734863,9.800000190734863,7895 131 | 2020-07-06,9.5600004196167,9.9399995803833,9.520000457763672,9.859999656677246,9.859999656677246,1281 132 | 2020-07-07,9.699999809265137,9.699999809265137,9.5600004196167,9.5600004196167,9.5600004196167,669 133 | 2020-07-08,9.5600004196167,9.84000015258789,9.5,9.84000015258789,9.84000015258789,2364 134 | 2020-07-09,9.84000015258789,9.84000015258789,9.579999923706055,9.699999809265137,9.699999809265137,1838 135 | 2020-07-10,9.65999984741211,9.65999984741211,9.539999961853027,9.539999961853027,9.539999961853027,396 136 | 2020-07-13,9.520000457763672,9.520000457763672,9.199999809265137,9.199999809265137,9.199999809265137,7538 137 | 2020-07-14,9.359999656677246,9.380000114440918,9.220000267028809,9.220000267028809,9.220000267028809,1306 138 | 2020-07-15,9.65999984741211,9.65999984741211,9.220000267028809,9.539999961853027,9.539999961853027,625 139 | 2020-07-16,9.4399995803833,9.4399995803833,9.220000267028809,9.220000267028809,9.220000267028809,85 140 | 2020-07-17,9.380000114440918,9.380000114440918,9.34000015258789,9.380000114440918,9.380000114440918,727 141 | 2020-07-21,9.600000381469727,9.640000343322754,9.359999656677246,9.479999542236328,9.479999542236328,3068 142 | 2020-07-22,9.520000457763672,9.520000457763672,9.220000267028809,9.479999542236328,9.479999542236328,724 143 | 2020-07-23,9.380000114440918,9.479999542236328,9.239999771118164,9.279999732971191,9.279999732971191,1399 144 | 2020-07-24,9.279999732971191,9.279999732971191,9.260000228881836,9.279999732971191,9.279999732971191,94 145 | 2020-07-27,9.260000228881836,9.479999542236328,9.199999809265137,9.479999542236328,9.479999542236328,919 146 | 2020-07-28,9.5,9.5,9.199999809265137,9.34000015258789,9.34000015258789,623 147 | 2020-07-29,9.399999618530273,9.479999542236328,9.399999618530273,9.399999618530273,9.399999618530273,371 148 | 2020-07-30,9.460000038146973,9.460000038146973,9.460000038146973,9.460000038146973,9.460000038146973,50 149 | 2020-07-31,9.300000190734863,9.300000190734863,9.15999984741211,9.15999984741211,9.15999984741211,1704 150 | 2020-08-03,9.399999618530273,9.399999618530273,9.220000267028809,9.380000114440918,9.380000114440918,450 151 | 2020-08-04,9.399999618530273,9.399999618530273,9.079999923706055,9.380000114440918,9.380000114440918,1470 152 | 2020-08-05,9.100000381469727,9.319999694824219,9.100000381469727,9.319999694824219,9.319999694824219,704 153 | 2020-08-06,9.119999885559082,9.239999771118164,9.119999885559082,9.199999809265137,9.199999809265137,2600 154 | 2020-08-07,9.460000038146973,9.460000038146973,9.399999618530273,9.399999618530273,9.399999618530273,471 155 | 2020-08-10,9.399999618530273,9.420000076293945,9.199999809265137,9.199999809265137,9.199999809265137,703 156 | 2020-08-11,9.4399995803833,9.4399995803833,9.199999809265137,9.380000114440918,9.380000114440918,410 157 | 2020-08-12,9.479999542236328,9.479999542236328,9.460000038146973,9.460000038146973,9.460000038146973,669 158 | 2020-08-13,9.5,9.539999961853027,9.479999542236328,9.539999961853027,9.539999961853027,1005 159 | 2020-08-14,9.479999542236328,9.479999542236328,9.300000190734863,9.399999618530273,9.399999618530273,1219 160 | 2020-08-17,9.600000381469727,9.739999771118164,9.420000076293945,9.699999809265137,9.699999809265137,3292 161 | 2020-08-18,9.4399995803833,9.680000305175781,9.4399995803833,9.520000457763672,9.520000457763672,1340 162 | 2020-08-19,9.640000343322754,9.739999771118164,9.15999984741211,9.739999771118164,9.739999771118164,3865 163 | 2020-08-20,9.699999809265137,10.350000381469727,9.5600004196167,10.300000190734863,10.300000190734863,7399 164 | 2020-08-21,10.0,10.300000190734863,9.84000015258789,10.149999618530273,10.149999618530273,1492 165 | -------------------------------------------------------------------------------- /data/BOLS.AS.csv: -------------------------------------------------------------------------------- 1 | Date,Open,High,Low,Close,Adj Close,Volume 2 | 2020-01-02,14.199999809265137,14.350000381469727,14.149999618530273,14.149999618530273,14.149999618530273,16875 3 | 2020-01-03,14.199999809265137,14.300000190734863,14.100000381469727,14.25,14.25,3759 4 | 2020-01-06,14.199999809265137,14.199999809265137,14.0,14.199999809265137,14.199999809265137,3481 5 | 2020-01-07,14.149999618530273,14.199999809265137,14.050000190734863,14.100000381469727,14.100000381469727,4220 6 | 2020-01-08,14.100000381469727,14.100000381469727,14.0,14.100000381469727,14.100000381469727,2099 7 | 2020-01-09,14.100000381469727,14.199999809265137,13.949999809265137,13.949999809265137,13.949999809265137,11432 8 | 2020-01-10,14.0,14.0,13.949999809265137,14.0,14.0,3899 9 | 2020-01-13,13.949999809265137,14.050000190734863,13.850000381469727,14.0,14.0,9302 10 | 2020-01-14,14.0,14.0,13.800000190734863,14.0,14.0,4583 11 | 2020-01-15,13.949999809265137,14.0,13.850000381469727,14.0,14.0,1935 12 | 2020-01-16,13.850000381469727,14.0,13.800000190734863,14.0,14.0,10521 13 | 2020-01-17,13.899999618530273,14.0,13.800000190734863,13.899999618530273,13.899999618530273,13762 14 | 2020-01-20,13.949999809265137,13.949999809265137,13.75,13.850000381469727,13.850000381469727,4881 15 | 2020-01-21,13.800000190734863,13.899999618530273,13.75,13.800000190734863,13.800000190734863,4336 16 | 2020-01-22,13.899999618530273,13.899999618530273,13.75,13.899999618530273,13.899999618530273,3463 17 | 2020-01-23,13.850000381469727,13.899999618530273,13.75,13.850000381469727,13.850000381469727,598 18 | 2020-01-24,13.800000190734863,13.899999618530273,13.75,13.75,13.75,2413 19 | 2020-01-27,13.75,13.800000190734863,13.399999618530273,13.399999618530273,13.399999618530273,37081 20 | 2020-01-28,13.350000381469727,13.550000190734863,13.300000190734863,13.300000190734863,13.300000190734863,2541 21 | 2020-01-29,13.350000381469727,13.550000190734863,13.300000190734863,13.550000190734863,13.550000190734863,2089 22 | 2020-01-30,13.5,13.5,13.350000381469727,13.350000381469727,13.350000381469727,1805 23 | 2020-01-31,13.399999618530273,13.5,13.300000190734863,13.5,13.5,4109 24 | 2020-02-03,13.350000381469727,13.550000190734863,13.300000190734863,13.5,13.5,3057 25 | 2020-02-04,13.5,13.649999618530273,13.399999618530273,13.5,13.5,4441 26 | 2020-02-05,13.5,13.5,13.199999809265137,13.199999809265137,13.199999809265137,8618 27 | 2020-02-06,13.300000190734863,13.600000381469727,13.25,13.399999618530273,13.399999618530273,6836 28 | 2020-02-07,13.5,13.5,13.350000381469727,13.5,13.5,3789 29 | 2020-02-10,13.5,13.600000381469727,13.449999809265137,13.449999809265137,13.449999809265137,841 30 | 2020-02-11,13.449999809265137,13.449999809265137,13.25,13.399999618530273,13.399999618530273,5860 31 | 2020-02-12,13.399999618530273,13.449999809265137,13.300000190734863,13.399999618530273,13.399999618530273,5391 32 | 2020-02-13,13.399999618530273,13.399999618530273,13.300000190734863,13.399999618530273,13.399999618530273,2666 33 | 2020-02-14,13.449999809265137,13.449999809265137,13.199999809265137,13.25,13.25,7389 34 | 2020-02-17,13.25,13.350000381469727,13.25,13.25,13.25,2421 35 | 2020-02-18,13.199999809265137,13.300000190734863,13.199999809265137,13.300000190734863,13.300000190734863,8478 36 | 2020-02-19,13.25,13.350000381469727,13.25,13.25,13.25,5344 37 | 2020-02-20,13.350000381469727,13.449999809265137,13.25,13.350000381469727,13.350000381469727,4412 38 | 2020-02-21,13.350000381469727,13.399999618530273,13.25,13.399999618530273,13.399999618530273,1349 39 | 2020-02-24,13.199999809265137,13.25,13.0,13.0,13.0,11258 40 | 2020-02-25,13.050000190734863,13.100000381469727,12.800000190734863,12.850000381469727,12.850000381469727,16952 41 | 2020-02-26,12.850000381469727,12.949999809265137,12.5,12.75,12.75,14992 42 | 2020-02-27,12.75,12.75,12.300000190734863,12.300000190734863,12.300000190734863,16450 43 | 2020-02-28,12.300000190734863,12.300000190734863,11.800000190734863,12.100000381469727,12.100000381469727,13776 44 | 2020-03-02,12.0,12.300000190734863,11.0,11.699999809265137,11.699999809265137,26942 45 | 2020-03-03,11.850000381469727,12.350000381469727,11.850000381469727,12.350000381469727,12.350000381469727,7690 46 | 2020-03-04,12.449999809265137,12.649999618530273,12.399999618530273,12.649999618530273,12.649999618530273,2991 47 | 2020-03-05,12.699999809265137,12.699999809265137,12.050000190734863,12.149999618530273,12.149999618530273,4615 48 | 2020-03-06,12.149999618530273,12.25,11.850000381469727,12.050000190734863,12.050000190734863,6806 49 | 2020-03-09,11.600000381469727,11.949999809265137,10.899999618530273,11.050000190734863,11.050000190734863,15524 50 | 2020-03-10,11.100000381469727,11.449999809265137,10.850000381469727,10.949999809265137,10.949999809265137,12788 51 | 2020-03-11,10.949999809265137,11.0,10.5,10.600000381469727,10.600000381469727,5510 52 | 2020-03-12,9.800000190734863,10.100000381469727,9.100000381469727,9.100000381469727,9.100000381469727,37335 53 | 2020-03-13,9.199999809265137,9.5,8.779999732971191,8.979999542236328,8.979999542236328,23912 54 | 2020-03-16,9.0,9.0,8.239999771118164,8.699999809265137,8.699999809265137,16854 55 | 2020-03-17,8.199999809265137,8.520000457763672,8.0600004196167,8.0600004196167,8.0600004196167,14769 56 | 2020-03-18,8.479999542236328,8.479999542236328,7.800000190734863,8.0,8.0,16413 57 | 2020-03-19,8.0,8.079999923706055,7.239999771118164,7.800000190734863,7.800000190734863,26187 58 | 2020-03-20,8.0,8.4399995803833,7.5,7.639999866485596,7.639999866485596,29035 59 | 2020-03-23,8.039999961853027,8.039999961853027,7.5,7.920000076293945,7.920000076293945,16609 60 | 2020-03-24,7.960000038146973,8.15999984741211,7.800000190734863,7.800000190734863,7.800000190734863,23117 61 | 2020-03-25,8.100000381469727,8.199999809265137,7.800000190734863,8.020000457763672,8.020000457763672,16476 62 | 2020-03-26,7.860000133514404,8.100000381469727,7.860000133514404,7.980000019073486,7.980000019073486,25112 63 | 2020-03-27,7.900000095367432,7.920000076293945,7.699999809265137,7.78000020980835,7.78000020980835,10655 64 | 2020-03-30,8.0,8.0,7.5,7.619999885559082,7.619999885559082,6249 65 | 2020-03-31,7.940000057220459,7.980000019073486,7.699999809265137,7.699999809265137,7.699999809265137,18310 66 | 2020-04-01,7.940000057220459,8.0,7.559999942779541,7.800000190734863,7.800000190734863,27433 67 | 2020-04-02,7.820000171661377,8.140000343322754,7.820000171661377,8.140000343322754,8.140000343322754,19319 68 | 2020-04-03,8.100000381469727,8.15999984741211,7.840000152587891,8.0,8.0,23234 69 | 2020-04-06,8.100000381469727,8.119999885559082,8.0,8.020000457763672,8.020000457763672,11649 70 | 2020-04-07,8.119999885559082,8.600000381469727,8.100000381469727,8.460000038146973,8.460000038146973,54677 71 | 2020-04-08,8.460000038146973,8.460000038146973,8.279999732971191,8.399999618530273,8.399999618530273,9145 72 | 2020-04-09,8.399999618530273,8.640000343322754,8.300000190734863,8.479999542236328,8.479999542236328,22885 73 | 2020-04-14,8.5,8.600000381469727,8.34000015258789,8.34000015258789,8.34000015258789,19550 74 | 2020-04-15,8.34000015258789,8.34000015258789,7.840000152587891,7.840000152587891,7.840000152587891,25150 75 | 2020-04-16,7.860000133514404,8.100000381469727,7.860000133514404,8.0,8.0,12213 76 | 2020-04-17,8.0600004196167,8.380000114440918,8.039999961853027,8.140000343322754,8.140000343322754,10179 77 | 2020-04-20,8.15999984741211,8.460000038146973,8.15999984741211,8.279999732971191,8.279999732971191,11059 78 | 2020-04-21,8.260000228881836,8.260000228881836,8.0,8.0,8.0,8983 79 | 2020-04-22,8.0,8.239999771118164,8.0,8.199999809265137,8.199999809265137,18808 80 | 2020-04-23,8.180000305175781,8.300000190734863,8.020000457763672,8.180000305175781,8.180000305175781,10265 81 | 2020-04-24,8.15999984741211,8.239999771118164,8.020000457763672,8.239999771118164,8.239999771118164,4488 82 | 2020-04-27,8.319999694824219,8.479999542236328,8.180000305175781,8.260000228881836,8.260000228881836,9248 83 | 2020-04-28,8.260000228881836,8.479999542236328,8.260000228881836,8.380000114440918,8.380000114440918,10130 84 | 2020-04-29,8.359999656677246,8.460000038146973,8.34000015258789,8.399999618530273,8.399999618530273,25310 85 | 2020-04-30,8.479999542236328,8.539999961853027,8.260000228881836,8.300000190734863,8.300000190734863,30588 86 | 2020-05-04,8.260000228881836,8.279999732971191,7.800000190734863,8.079999923706055,8.079999923706055,31071 87 | 2020-05-05,8.140000343322754,8.420000076293945,8.039999961853027,8.300000190734863,8.300000190734863,23962 88 | 2020-05-06,8.399999618530273,8.420000076293945,8.34000015258789,8.420000076293945,8.420000076293945,4905 89 | 2020-05-07,8.420000076293945,8.420000076293945,8.260000228881836,8.399999618530273,8.399999618530273,4204 90 | 2020-05-08,8.380000114440918,8.420000076293945,8.319999694824219,8.319999694824219,8.319999694824219,3366 91 | 2020-05-11,8.319999694824219,8.319999694824219,8.100000381469727,8.15999984741211,8.15999984741211,14310 92 | 2020-05-12,8.199999809265137,8.199999809265137,8.079999923706055,8.100000381469727,8.100000381469727,4408 93 | 2020-05-13,8.119999885559082,8.140000343322754,8.039999961853027,8.039999961853027,8.039999961853027,4132 94 | 2020-05-14,8.100000381469727,8.300000190734863,8.0,8.140000343322754,8.140000343322754,12470 95 | 2020-05-15,8.300000190734863,8.300000190734863,8.100000381469727,8.100000381469727,8.100000381469727,6655 96 | 2020-05-18,8.15999984741211,8.279999732971191,7.940000057220459,8.140000343322754,8.140000343322754,14400 97 | 2020-05-19,8.180000305175781,8.380000114440918,8.180000305175781,8.239999771118164,8.239999771118164,8015 98 | 2020-05-20,8.260000228881836,8.300000190734863,8.140000343322754,8.140000343322754,8.140000343322754,8869 99 | 2020-05-21,8.300000190734863,8.300000190734863,7.619999885559082,7.980000019073486,7.980000019073486,30710 100 | 2020-05-22,8.140000343322754,8.239999771118164,8.0,8.220000267028809,8.220000267028809,12796 101 | 2020-05-25,8.239999771118164,8.300000190734863,8.100000381469727,8.15999984741211,8.15999984741211,12640 102 | 2020-05-26,8.15999984741211,8.300000190734863,8.100000381469727,8.199999809265137,8.199999809265137,12523 103 | 2020-05-27,8.300000190734863,8.399999618530273,8.239999771118164,8.239999771118164,8.239999771118164,25589 104 | 2020-05-28,8.380000114440918,8.5,8.300000190734863,8.420000076293945,8.420000076293945,42919 105 | 2020-05-29,8.5,8.579999923706055,8.420000076293945,8.579999923706055,8.579999923706055,24880 106 | 2020-06-01,8.579999923706055,9.15999984741211,8.579999923706055,8.979999542236328,8.979999542236328,34790 107 | 2020-06-02,8.979999542236328,9.15999984741211,8.84000015258789,8.880000114440918,8.880000114440918,19646 108 | 2020-06-03,8.979999542236328,9.079999923706055,8.899999618530273,8.979999542236328,8.979999542236328,16763 109 | 2020-06-04,9.0,9.079999923706055,8.899999618530273,9.0,9.0,19030 110 | 2020-06-05,9.079999923706055,9.15999984741211,8.920000076293945,9.15999984741211,9.15999984741211,29997 111 | 2020-06-08,9.199999809265137,9.960000038146973,9.140000343322754,9.140000343322754,9.140000343322754,64269 112 | 2020-06-09,9.15999984741211,9.739999771118164,9.15999984741211,9.479999542236328,9.479999542236328,35685 113 | 2020-06-10,9.699999809265137,9.779999732971191,9.220000267028809,9.380000114440918,9.380000114440918,17039 114 | 2020-06-11,9.279999732971191,9.279999732971191,8.34000015258789,8.600000381469727,8.600000381469727,33951 115 | 2020-06-12,8.4399995803833,9.0,8.399999618530273,8.779999732971191,8.779999732971191,19708 116 | 2020-06-15,8.640000343322754,8.699999809265137,8.4399995803833,8.699999809265137,8.699999809265137,16997 117 | 2020-06-16,8.800000190734863,9.0,8.739999771118164,8.880000114440918,8.880000114440918,9398 118 | 2020-06-17,9.039999961853027,9.039999961853027,8.699999809265137,8.699999809265137,8.699999809265137,11907 119 | 2020-06-18,8.800000190734863,8.800000190734863,8.600000381469727,8.65999984741211,8.65999984741211,5522 120 | 2020-06-19,8.65999984741211,8.699999809265137,8.600000381469727,8.600000381469727,8.600000381469727,4954 121 | 2020-06-22,8.640000343322754,8.640000343322754,8.34000015258789,8.359999656677246,8.359999656677246,11813 122 | 2020-06-23,8.5,8.619999885559082,8.479999542236328,8.5,8.5,6391 123 | 2020-06-24,8.539999961853027,8.600000381469727,8.5,8.5,8.5,5041 124 | 2020-06-25,8.5,8.5,8.199999809265137,8.399999618530273,8.399999618530273,18963 125 | 2020-06-26,8.600000381469727,8.800000190734863,8.34000015258789,8.680000305175781,8.680000305175781,13976 126 | 2020-06-29,8.600000381469727,8.600000381469727,8.399999618530273,8.4399995803833,8.4399995803833,6830 127 | 2020-06-30,8.4399995803833,8.5,8.300000190734863,8.300000190734863,8.300000190734863,8121 128 | 2020-07-01,8.399999618530273,8.4399995803833,8.300000190734863,8.300000190734863,8.300000190734863,6167 129 | 2020-07-02,8.300000190734863,8.359999656677246,7.800000190734863,8.100000381469727,8.100000381469727,35879 130 | 2020-07-03,8.100000381469727,8.119999885559082,7.940000057220459,8.039999961853027,8.039999961853027,18701 131 | 2020-07-06,8.039999961853027,8.0600004196167,8.0,8.039999961853027,8.039999961853027,18817 132 | 2020-07-07,8.100000381469727,8.100000381469727,7.960000038146973,8.020000457763672,8.020000457763672,10823 133 | 2020-07-08,8.0,8.0,7.980000019073486,7.980000019073486,7.980000019073486,9212 134 | 2020-07-09,8.0,8.079999923706055,7.980000019073486,7.980000019073486,7.980000019073486,22612 135 | 2020-07-10,7.980000019073486,8.039999961853027,7.980000019073486,7.980000019073486,7.980000019073486,11378 136 | 2020-07-13,8.0,8.0600004196167,7.940000057220459,7.980000019073486,7.980000019073486,12675 137 | 2020-07-14,7.980000019073486,8.0,7.920000076293945,7.920000076293945,7.920000076293945,15309 138 | 2020-07-15,7.940000057220459,8.0,7.920000076293945,7.960000038146973,7.960000038146973,5210 139 | 2020-07-16,7.980000019073486,7.980000019073486,7.860000133514404,7.860000133514404,7.860000133514404,15219 140 | 2020-07-17,7.940000057220459,7.940000057220459,7.880000114440918,7.920000076293945,7.920000076293945,7248 141 | 2020-07-21,7.960000038146973,8.020000457763672,7.900000095367432,7.900000095367432,7.900000095367432,14469 142 | 2020-07-22,7.900000095367432,7.920000076293945,7.800000190734863,7.800000190734863,7.800000190734863,11195 143 | 2020-07-23,7.800000190734863,7.840000152587891,7.760000228881836,7.840000152587891,7.840000152587891,3536 144 | 2020-07-24,7.760000228881836,7.820000171661377,7.699999809265137,7.760000228881836,7.760000228881836,7598 145 | 2020-07-27,7.699999809265137,7.800000190734863,7.639999866485596,7.800000190734863,7.800000190734863,4562 146 | 2020-07-28,7.760000228881836,7.800000190734863,7.699999809265137,7.71999979019165,7.71999979019165,6323 147 | 2020-07-29,7.71999979019165,7.860000133514404,7.71999979019165,7.760000228881836,7.760000228881836,8134 148 | 2020-07-30,7.900000095367432,7.900000095367432,7.679999828338623,7.78000020980835,7.78000020980835,18790 149 | 2020-07-31,7.760000228881836,7.860000133514404,7.739999771118164,7.739999771118164,7.739999771118164,6602 150 | 2020-08-03,7.760000228881836,7.800000190734863,7.679999828338623,7.679999828338623,7.679999828338623,7926 151 | 2020-08-04,7.739999771118164,7.800000190734863,7.599999904632568,7.619999885559082,7.619999885559082,16113 152 | 2020-08-05,7.800000190734863,7.800000190734863,7.659999847412109,7.699999809265137,7.699999809265137,5544 153 | 2020-08-06,7.760000228881836,7.800000190734863,7.71999979019165,7.71999979019165,7.71999979019165,7065 154 | 2020-08-07,7.739999771118164,7.800000190734863,7.639999866485596,7.739999771118164,7.739999771118164,7361 155 | 2020-08-10,7.800000190734863,7.800000190734863,7.659999847412109,7.71999979019165,7.71999979019165,3426 156 | 2020-08-11,7.739999771118164,7.78000020980835,7.639999866485596,7.639999866485596,7.639999866485596,11260 157 | 2020-08-12,7.639999866485596,7.800000190734863,7.639999866485596,7.739999771118164,7.739999771118164,8462 158 | 2020-08-13,7.760000228881836,7.800000190734863,7.739999771118164,7.760000228881836,7.760000228881836,4879 159 | 2020-08-14,7.760000228881836,7.760000228881836,7.539999961853027,7.699999809265137,7.699999809265137,19191 160 | 2020-08-17,7.699999809265137,7.739999771118164,7.619999885559082,7.679999828338623,7.679999828338623,11670 161 | 2020-08-18,7.639999866485596,7.699999809265137,7.619999885559082,7.619999885559082,7.619999885559082,9336 162 | 2020-08-19,7.619999885559082,7.659999847412109,7.559999942779541,7.579999923706055,7.579999923706055,8757 163 | 2020-08-20,7.559999942779541,7.639999866485596,7.559999942779541,7.559999942779541,7.559999942779541,10216 164 | 2020-08-21,7.619999885559082,7.619999885559082,7.559999942779541,7.579999923706055,7.579999923706055,6194 165 | -------------------------------------------------------------------------------- /data/NEWAY.AS.csv: -------------------------------------------------------------------------------- 1 | Date,Open,High,Low,Close,Adj Close,Volume 2 | 2020-01-02,9.9399995803833,10.199999809265137,9.800000190734863,9.920000076293945,9.473441123962402,22686 3 | 2020-01-03,10.0,10.050000190734863,9.899999618530273,9.899999618530273,9.454340934753418,2385 4 | 2020-01-06,9.899999618530273,9.899999618530273,9.680000305175781,9.899999618530273,9.454340934753418,6619 5 | 2020-01-07,9.760000228881836,9.880000114440918,9.739999771118164,9.800000190734863,9.358842849731445,6124 6 | 2020-01-08,9.800000190734863,9.880000114440918,9.5,9.5,9.072347640991211,31089 7 | 2020-01-09,9.5,9.579999923706055,9.420000076293945,9.420000076293945,8.995948791503906,19741 8 | 2020-01-10,9.5,9.5,9.220000267028809,9.260000228881836,8.843152046203613,33044 9 | 2020-01-13,9.140000343322754,9.140000343322754,8.5,8.5,8.117363929748535,265914 10 | 2020-01-14,8.680000305175781,8.699999809265137,8.5,8.5,8.117363929748535,110874 11 | 2020-01-15,8.5600004196167,8.579999923706055,8.399999618530273,8.5,8.117363929748535,19278 12 | 2020-01-16,8.520000457763672,9.0,8.520000457763672,8.9399995803833,8.537555694580078,50739 13 | 2020-01-17,8.960000038146973,9.15999984741211,8.899999618530273,9.140000343322754,8.728553771972656,35016 14 | 2020-01-20,9.119999885559082,9.34000015258789,9.119999885559082,9.300000190734863,8.88135051727295,43858 15 | 2020-01-21,9.359999656677246,9.359999656677246,9.15999984741211,9.260000228881836,8.843152046203613,12016 16 | 2020-01-22,9.239999771118164,9.239999771118164,9.119999885559082,9.119999885559082,8.709453582763672,13701 17 | 2020-01-23,9.119999885559082,9.119999885559082,9.0,9.0600004196167,8.652154922485352,12529 18 | 2020-01-24,9.079999923706055,9.199999809265137,9.039999961853027,9.119999885559082,8.709453582763672,11496 19 | 2020-01-27,9.100000381469727,9.100000381469727,9.0,9.0,8.594855308532715,17972 20 | 2020-01-28,8.979999542236328,9.119999885559082,8.960000038146973,9.119999885559082,8.709453582763672,10025 21 | 2020-01-29,9.119999885559082,9.15999984741211,9.0,9.100000381469727,8.690354347229004,2764 22 | 2020-01-30,9.100000381469727,9.100000381469727,9.0,9.0600004196167,8.652154922485352,4269 23 | 2020-01-31,9.0600004196167,9.180000305175781,9.0,9.119999885559082,8.709453582763672,7772 24 | 2020-02-03,9.0,9.15999984741211,9.0,9.020000457763672,8.6139554977417,2334 25 | 2020-02-04,9.020000457763672,9.079999923706055,9.020000457763672,9.0600004196167,8.652154922485352,2620 26 | 2020-02-05,9.0600004196167,9.119999885559082,9.0,9.0,8.594855308532715,11633 27 | 2020-02-06,9.020000457763672,9.039999961853027,8.979999542236328,8.979999542236328,8.57575511932373,2929 28 | 2020-02-07,8.979999542236328,9.0,8.920000076293945,9.0,8.594855308532715,7001 29 | 2020-02-10,9.0,9.0,8.779999732971191,8.960000038146973,8.556655883789062,8310 30 | 2020-02-11,8.800000190734863,9.119999885559082,8.800000190734863,9.0,8.594855308532715,10856 31 | 2020-02-12,8.979999542236328,9.0,8.84000015258789,8.880000114440918,8.480257987976074,6679 32 | 2020-02-13,8.979999542236328,8.979999542236328,8.819999694824219,8.84000015258789,8.442058563232422,3781 33 | 2020-02-14,8.800000190734863,9.100000381469727,8.779999732971191,8.899999618530273,8.499357223510742,18766 34 | 2020-02-17,9.100000381469727,9.119999885559082,8.920000076293945,9.020000457763672,8.6139554977417,7791 35 | 2020-02-18,9.0,9.079999923706055,8.9399995803833,9.0,8.594855308532715,2799 36 | 2020-02-19,8.979999542236328,9.119999885559082,8.84000015258789,8.899999618530273,8.499357223510742,13632 37 | 2020-02-20,9.0,9.039999961853027,8.960000038146973,8.979999542236328,8.57575511932373,12501 38 | 2020-02-21,9.039999961853027,9.119999885559082,8.920000076293945,8.9399995803833,8.537555694580078,13637 39 | 2020-02-24,8.899999618530273,8.899999618530273,8.5,8.5,8.117363929748535,23098 40 | 2020-02-25,8.520000457763672,8.619999885559082,8.5,8.5600004196167,8.174662590026855,13456 41 | 2020-02-26,8.4399995803833,8.5,8.260000228881836,8.359999656677246,7.983665466308594,17745 42 | 2020-02-27,8.300000190734863,8.300000190734863,7.980000019073486,7.980000019073486,7.620771884918213,17649 43 | 2020-02-28,7.980000019073486,7.980000019073486,7.599999904632568,7.800000190734863,7.4488749504089355,36166 44 | 2020-03-02,7.5,7.880000114440918,7.460000038146973,7.699999809265137,7.353376388549805,43975 45 | 2020-03-03,7.739999771118164,7.920000076293945,7.739999771118164,7.860000133514404,7.506174087524414,5260 46 | 2020-03-04,7.699999809265137,7.960000038146973,7.699999809265137,7.739999771118164,7.391575336456299,6648 47 | 2020-03-05,7.739999771118164,7.860000133514404,7.579999923706055,7.579999923706055,7.238778114318848,9402 48 | 2020-03-06,7.639999866485596,7.739999771118164,7.239999771118164,7.400000095367432,7.06688117980957,14918 49 | 2020-03-09,6.860000133514404,7.440000057220459,6.860000133514404,7.019999980926514,6.703987121582031,11271 50 | 2020-03-10,7.260000228881836,7.300000190734863,7.059999942779541,7.239999771118164,6.914083480834961,15289 51 | 2020-03-11,7.079999923706055,7.179999828338623,6.78000020980835,6.800000190734863,6.49389123916626,3100 52 | 2020-03-12,6.699999809265137,6.699999809265137,5.5,5.960000038146973,5.691704273223877,32245 53 | 2020-03-13,5.980000019073486,6.300000190734863,5.619999885559082,5.920000076293945,5.653504848480225,20011 54 | 2020-03-16,5.5,5.639999866485596,4.75,5.199999809265137,4.965916156768799,16623 55 | 2020-03-17,5.900000095367432,5.900000095367432,5.099999904632568,5.099999904632568,4.870418071746826,10946 56 | 2020-03-18,5.099999904632568,5.679999828338623,5.099999904632568,5.159999847412109,4.927717208862305,40949 57 | 2020-03-19,5.199999809265137,5.239999771118164,4.800000190734863,4.889999866485596,4.6698713302612305,34311 58 | 2020-03-20,4.949999809265137,5.079999923706055,4.949999809265137,5.039999961853027,4.813118934631348,54185 59 | 2020-03-23,5.0,5.28000020980835,4.800000190734863,5.179999828338623,4.946816921234131,58691 60 | 2020-03-24,5.260000228881836,5.659999847412109,5.260000228881836,5.340000152587891,5.09961462020874,27080 61 | 2020-03-25,5.539999961853027,6.260000228881836,5.420000076293945,5.440000057220459,5.195112705230713,22138 62 | 2020-03-26,5.699999809265137,5.840000152587891,5.480000019073486,5.619999885559082,5.36700963973999,22764 63 | 2020-03-27,5.760000228881836,5.760000228881836,5.5,5.519999980926514,5.271511554718018,4318 64 | 2020-03-30,5.599999904632568,5.599999904632568,5.360000133514404,5.380000114440918,5.137813568115234,15402 65 | 2020-03-31,5.400000095367432,5.840000152587891,5.360000133514404,5.599999904632568,5.347909927368164,17315 66 | 2020-04-01,5.480000019073486,5.480000019073486,5.300000190734863,5.360000133514404,5.118714332580566,210014 67 | 2020-04-02,5.300000190734863,5.559999942779541,5.300000190734863,5.440000057220459,5.195112705230713,146466 68 | 2020-04-03,5.559999942779541,5.559999942779541,5.440000057220459,5.440000057220459,5.195112705230713,19947 69 | 2020-04-06,5.599999904632568,5.880000114440918,5.480000019073486,5.659999847412109,5.405209064483643,8029 70 | 2020-04-07,5.900000095367432,5.900000095367432,5.619999885559082,5.71999979019165,5.462508201599121,22400 71 | 2020-04-08,5.71999979019165,5.940000057220459,5.71999979019165,5.880000114440918,5.6153059005737305,7781 72 | 2020-04-09,6.099999904632568,6.260000228881836,5.860000133514404,6.0,5.729903697967529,19945 73 | 2020-04-14,6.139999866485596,6.380000114440918,6.099999904632568,6.380000114440918,6.092797756195068,16650 74 | 2020-04-15,6.480000019073486,6.5,6.019999980926514,6.21999979019165,5.940000057220459,10694 75 | 2020-04-16,6.019999980926514,6.21999979019165,5.860000133514404,6.039999961853027,5.768103122711182,27982 76 | 2020-04-17,6.099999904632568,6.320000171661377,5.920000076293945,6.21999979019165,5.940000057220459,23694 77 | 2020-04-20,6.300000190734863,6.360000133514404,6.260000228881836,6.28000020980835,6.28000020980835,5433 78 | 2020-04-21,6.300000190734863,6.300000190734863,6.260000228881836,6.260000228881836,6.260000228881836,11946 79 | 2020-04-22,6.340000152587891,6.340000152587891,6.28000020980835,6.320000171661377,6.320000171661377,1598 80 | 2020-04-23,6.300000190734863,6.5,6.300000190734863,6.5,6.5,6974 81 | 2020-04-24,6.480000019073486,6.539999961853027,6.420000076293945,6.5,6.5,5291 82 | 2020-04-27,6.699999809265137,6.699999809265137,6.420000076293945,6.420000076293945,6.420000076293945,2078 83 | 2020-04-28,6.619999885559082,6.619999885559082,6.340000152587891,6.480000019073486,6.480000019073486,4946 84 | 2020-04-29,6.5,6.5,6.360000133514404,6.400000095367432,6.400000095367432,9531 85 | 2020-04-30,6.5,6.579999923706055,6.320000171661377,6.400000095367432,6.400000095367432,11200 86 | 2020-05-04,6.199999809265137,6.239999771118164,6.099999904632568,6.179999828338623,6.179999828338623,11232 87 | 2020-05-05,6.239999771118164,6.260000228881836,6.159999847412109,6.260000228881836,6.260000228881836,1078 88 | 2020-05-06,6.239999771118164,6.239999771118164,6.099999904632568,6.139999866485596,6.139999866485596,1440 89 | 2020-05-07,6.199999809265137,6.260000228881836,6.199999809265137,6.260000228881836,6.260000228881836,2596 90 | 2020-05-08,6.28000020980835,6.360000133514404,6.159999847412109,6.340000152587891,6.340000152587891,12309 91 | 2020-05-11,6.480000019073486,6.480000019073486,6.239999771118164,6.340000152587891,6.340000152587891,7199 92 | 2020-05-12,6.320000171661377,6.320000171661377,6.260000228881836,6.260000228881836,6.260000228881836,1426 93 | 2020-05-13,6.260000228881836,6.260000228881836,6.260000228881836,6.260000228881836,6.260000228881836,2853 94 | 2020-05-14,6.260000228881836,6.28000020980835,6.239999771118164,6.239999771118164,6.239999771118164,12839 95 | 2020-05-15,6.320000171661377,6.320000171661377,6.239999771118164,6.239999771118164,6.239999771118164,739 96 | 2020-05-18,6.099999904632568,6.380000114440918,5.940000057220459,6.320000171661377,6.320000171661377,16010 97 | 2020-05-19,6.199999809265137,6.28000020980835,6.199999809265137,6.28000020980835,6.28000020980835,515 98 | 2020-05-20,6.28000020980835,6.420000076293945,6.21999979019165,6.420000076293945,6.420000076293945,4840 99 | 2020-05-21,6.440000057220459,6.440000057220459,6.260000228881836,6.300000190734863,6.300000190734863,3213 100 | 2020-05-22,6.5,6.579999923706055,6.360000133514404,6.460000038146973,6.460000038146973,8831 101 | 2020-05-25,6.5,6.760000228881836,6.5,6.659999847412109,6.659999847412109,7309 102 | 2020-05-26,6.699999809265137,6.980000019073486,6.659999847412109,6.960000038146973,6.960000038146973,4349 103 | 2020-05-27,6.900000095367432,7.800000190734863,6.900000095367432,7.519999980926514,7.519999980926514,24827 104 | 2020-05-28,7.519999980926514,7.659999847412109,7.21999979019165,7.5,7.5,11968 105 | 2020-05-29,7.21999979019165,7.440000057220459,7.21999979019165,7.300000190734863,7.300000190734863,2461 106 | 2020-06-01,7.300000190734863,7.579999923706055,7.300000190734863,7.440000057220459,7.440000057220459,3823 107 | 2020-06-02,7.5,7.71999979019165,7.400000095367432,7.5,7.5,6321 108 | 2020-06-03,7.599999904632568,7.679999828338623,7.340000152587891,7.460000038146973,7.460000038146973,7573 109 | 2020-06-04,7.480000019073486,7.480000019073486,7.239999771118164,7.320000171661377,7.320000171661377,2500 110 | 2020-06-05,7.320000171661377,7.659999847412109,7.28000020980835,7.5,7.5,23474 111 | 2020-06-08,7.599999904632568,8.0,7.440000057220459,8.0,8.0,20462 112 | 2020-06-09,8.0,8.0,7.579999923706055,7.760000228881836,7.760000228881836,9999 113 | 2020-06-10,7.579999923706055,7.599999904632568,7.519999980926514,7.519999980926514,7.519999980926514,17966 114 | 2020-06-11,7.519999980926514,7.519999980926514,7.159999847412109,7.300000190734863,7.300000190734863,9854 115 | 2020-06-12,6.900000095367432,7.5,6.699999809265137,7.380000114440918,7.380000114440918,13652 116 | 2020-06-15,7.579999923706055,7.579999923706055,7.239999771118164,7.300000190734863,7.300000190734863,1103 117 | 2020-06-16,7.400000095367432,7.5,7.300000190734863,7.5,7.5,15267 118 | 2020-06-17,7.539999961853027,7.599999904632568,7.460000038146973,7.460000038146973,7.460000038146973,3491 119 | 2020-06-18,7.5,7.800000190734863,7.28000020980835,7.400000095367432,7.400000095367432,7948 120 | 2020-06-19,7.380000114440918,7.599999904632568,7.320000171661377,7.599999904632568,7.599999904632568,6594 121 | 2020-06-22,7.21999979019165,7.579999923706055,7.21999979019165,7.440000057220459,7.440000057220459,3936 122 | 2020-06-23,7.480000019073486,7.639999866485596,7.300000190734863,7.639999866485596,7.639999866485596,2367 123 | 2020-06-24,7.639999866485596,7.639999866485596,7.340000152587891,7.360000133514404,7.360000133514404,6184 124 | 2020-06-25,7.380000114440918,7.480000019073486,7.340000152587891,7.480000019073486,7.480000019073486,6314 125 | 2020-06-26,7.480000019073486,7.539999961853027,7.360000133514404,7.5,7.5,12387 126 | 2020-06-29,7.199999809265137,7.5,7.179999828338623,7.340000152587891,7.340000152587891,3696 127 | 2020-06-30,7.320000171661377,7.5,7.300000190734863,7.320000171661377,7.320000171661377,2490 128 | 2020-07-01,7.300000190734863,7.5,7.260000228881836,7.340000152587891,7.340000152587891,9254 129 | 2020-07-02,7.340000152587891,7.340000152587891,7.019999980926514,7.159999847412109,7.159999847412109,10145 130 | 2020-07-03,7.119999885559082,7.260000228881836,7.019999980926514,7.099999904632568,7.099999904632568,10761 131 | 2020-07-06,7.0,7.320000171661377,7.0,7.320000171661377,7.320000171661377,6134 132 | 2020-07-07,7.199999809265137,7.380000114440918,7.199999809265137,7.360000133514404,7.360000133514404,2745 133 | 2020-07-08,7.28000020980835,7.400000095367432,7.199999809265137,7.300000190734863,7.300000190734863,2272 134 | 2020-07-09,7.320000171661377,7.340000152587891,7.199999809265137,7.199999809265137,7.199999809265137,2606 135 | 2020-07-10,7.119999885559082,7.119999885559082,6.840000152587891,6.980000019073486,6.980000019073486,7570 136 | 2020-07-13,7.0,7.099999904632568,7.0,7.059999942779541,7.059999942779541,1505 137 | 2020-07-14,7.0,7.199999809265137,6.960000038146973,7.119999885559082,7.119999885559082,2650 138 | 2020-07-15,7.119999885559082,7.260000228881836,7.119999885559082,7.199999809265137,7.199999809265137,2813 139 | 2020-07-16,7.199999809265137,7.28000020980835,7.0,7.260000228881836,7.260000228881836,5780 140 | 2020-07-17,7.380000114440918,7.380000114440918,7.119999885559082,7.300000190734863,7.300000190734863,3397 141 | 2020-07-21,7.400000095367432,7.5,7.360000133514404,7.5,7.5,11848 142 | 2020-07-22,7.5,7.71999979019165,7.320000171661377,7.5,7.5,4726 143 | 2020-07-23,7.679999828338623,7.679999828338623,7.420000076293945,7.5,7.5,789 144 | 2020-07-24,7.5,7.5,7.320000171661377,7.440000057220459,7.440000057220459,2218 145 | 2020-07-27,7.420000076293945,7.539999961853027,7.300000190734863,7.300000190734863,7.300000190734863,2003 146 | 2020-07-28,7.300000190734863,7.320000171661377,7.28000020980835,7.28000020980835,7.28000020980835,3135 147 | 2020-07-29,7.28000020980835,7.300000190734863,7.099999904632568,7.139999866485596,7.139999866485596,2391 148 | 2020-07-30,7.139999866485596,7.139999866485596,7.019999980926514,7.019999980926514,7.019999980926514,4689 149 | 2020-07-31,7.159999847412109,7.159999847412109,7.039999961853027,7.139999866485596,7.139999866485596,1974 150 | 2020-08-03,7.159999847412109,7.320000171661377,7.059999942779541,7.260000228881836,7.260000228881836,5615 151 | 2020-08-04,7.320000171661377,7.320000171661377,7.199999809265137,7.21999979019165,7.21999979019165,1100 152 | 2020-08-05,7.300000190734863,7.400000095367432,7.300000190734863,7.400000095367432,7.400000095367432,598 153 | 2020-08-06,7.400000095367432,7.699999809265137,7.360000133514404,7.619999885559082,7.619999885559082,20303 154 | 2020-08-07,7.639999866485596,7.940000057220459,7.639999866485596,7.940000057220459,7.940000057220459,11268 155 | 2020-08-10,8.0,8.520000457763672,8.0,8.5,8.5,46588 156 | 2020-08-11,8.5,8.720000267028809,8.5,8.65999984741211,8.65999984741211,16502 157 | 2020-08-12,8.699999809265137,8.800000190734863,8.640000343322754,8.699999809265137,8.699999809265137,11513 158 | 2020-08-13,8.800000190734863,9.140000343322754,8.800000190734863,9.0,9.0,41254 159 | 2020-08-14,9.100000381469727,9.100000381469727,8.619999885559082,8.779999732971191,8.779999732971191,11607 160 | 2020-08-17,8.800000190734863,8.819999694824219,8.640000343322754,8.779999732971191,8.779999732971191,2693 161 | 2020-08-18,8.800000190734863,8.800000190734863,8.619999885559082,8.640000343322754,8.640000343322754,2993 162 | 2020-08-19,8.600000381469727,8.640000343322754,7.960000038146973,8.140000343322754,8.140000343322754,15367 163 | 2020-08-20,8.180000305175781,8.260000228881836,7.860000133514404,8.199999809265137,8.199999809265137,11420 164 | 2020-08-21,8.260000228881836,8.380000114440918,8.260000228881836,8.359999656677246,8.359999656677246,2756 165 | -------------------------------------------------------------------------------- /data/ASM.AS.csv: -------------------------------------------------------------------------------- 1 | Date,Open,High,Low,Close,Adj Close,Volume 2 | 2020-01-02,101.0999984741211,103.6500015258789,101.0,102.94999694824219,101.4736557006836,240099 3 | 2020-01-03,101.80000305175781,102.1500015258789,100.5999984741211,101.69999694824219,100.24158477783203,134133 4 | 2020-01-06,100.5999984741211,100.5999984741211,97.26000213623047,100.1500015258789,98.71381378173828,282271 5 | 2020-01-07,100.69999694824219,104.6500015258789,100.5999984741211,104.6500015258789,103.14928436279297,317201 6 | 2020-01-08,103.75,106.3499984741211,103.0999984741211,105.9000015258789,104.38136291503906,173432 7 | 2020-01-09,107.19999694824219,108.69999694824219,106.30000305175781,106.5999984741211,105.07131958007812,208503 8 | 2020-01-10,107.05000305175781,108.0,106.30000305175781,107.1500015258789,105.61343383789062,111925 9 | 2020-01-13,107.5,109.80000305175781,107.0,109.0,107.43690490722656,151211 10 | 2020-01-14,109.4000015258789,109.9000015258789,106.75,107.6500015258789,106.10626220703125,172114 11 | 2020-01-15,113.0,119.5,113.0,116.9000015258789,115.22361755371094,554556 12 | 2020-01-16,117.0999984741211,117.6500015258789,114.3499984741211,114.8499984741211,113.20301055908203,286292 13 | 2020-01-17,116.0,117.80000305175781,115.44999694824219,117.80000305175781,116.11071014404297,247730 14 | 2020-01-20,118.94999694824219,120.6500015258789,118.44999694824219,120.6500015258789,118.91983795166016,263732 15 | 2020-01-21,119.69999694824219,123.0,118.9000015258789,122.94999694824219,121.18685150146484,216072 16 | 2020-01-22,123.0,123.3499984741211,120.55000305175781,122.4000015258789,120.64474487304688,262427 17 | 2020-01-23,122.0,122.5,121.0,121.55000305175781,119.80693817138672,172908 18 | 2020-01-24,122.1500015258789,124.5,121.5999984741211,123.94999694824219,122.1725082397461,172290 19 | 2020-01-27,121.5999984741211,122.3499984741211,117.25,117.5999984741211,115.91357421875,253911 20 | 2020-01-28,118.5,120.25,116.1500015258789,117.6500015258789,115.96286010742188,192201 21 | 2020-01-29,117.80000305175781,118.69999694824219,116.25,117.44999694824219,115.7657241821289,182611 22 | 2020-01-30,114.69999694824219,115.55000305175781,112.30000305175781,113.3499984741211,111.72451782226562,296465 23 | 2020-01-31,113.69999694824219,115.0999984741211,109.5999984741211,110.05000305175781,108.47184753417969,254266 24 | 2020-02-03,108.6500015258789,111.44999694824219,107.55000305175781,111.0999984741211,109.50679016113281,173476 25 | 2020-02-04,112.4000015258789,116.4000015258789,112.30000305175781,116.05000305175781,114.38580322265625,272056 26 | 2020-02-05,116.6500015258789,121.80000305175781,116.44999694824219,119.44999694824219,117.73704528808594,300627 27 | 2020-02-06,120.6500015258789,121.1500015258789,117.0,117.8499984741211,116.15998840332031,210756 28 | 2020-02-07,117.69999694824219,117.80000305175781,115.3499984741211,116.9000015258789,115.22361755371094,155545 29 | 2020-02-10,116.1500015258789,116.5999984741211,113.75,116.3499984741211,114.68150329589844,139717 30 | 2020-02-11,117.94999694824219,121.0,117.55000305175781,121.0,119.26481628417969,196255 31 | 2020-02-12,121.0,122.5,120.5999984741211,121.5999984741211,119.85621643066406,179535 32 | 2020-02-13,120.75,125.30000305175781,120.1500015258789,124.80000305175781,123.01033020019531,248292 33 | 2020-02-14,124.80000305175781,125.80000305175781,124.30000305175781,124.55000305175781,122.763916015625,164864 34 | 2020-02-17,124.25,124.69999694824219,119.55000305175781,120.19999694824219,118.47628784179688,173098 35 | 2020-02-18,116.0,116.0,111.9000015258789,114.25,112.61161804199219,350997 36 | 2020-02-19,115.5999984741211,119.5,115.1500015258789,118.94999694824219,117.24421691894531,225984 37 | 2020-02-20,118.9000015258789,120.0999984741211,116.94999694824219,116.94999694824219,115.27289581298828,169459 38 | 2020-02-21,116.5999984741211,118.5999984741211,114.94999694824219,115.75,114.09010314941406,254003 39 | 2020-02-24,110.75,111.6500015258789,107.19999694824219,109.69999694824219,108.12686157226562,470814 40 | 2020-02-25,109.69999694824219,111.8499984741211,107.4000015258789,107.5999984741211,106.05697631835938,337869 41 | 2020-02-26,109.0,119.05000305175781,108.0,118.30000305175781,116.6035385131836,673567 42 | 2020-02-27,116.19999694824219,116.9000015258789,107.4000015258789,108.6500015258789,107.09192657470703,539364 43 | 2020-02-28,102.9000015258789,106.0999984741211,99.0,104.94999694824219,103.44497680664062,628677 44 | 2020-03-02,113.6500015258789,113.80000305175781,102.30000305175781,104.1500015258789,102.65645599365234,515514 45 | 2020-03-03,107.30000305175781,110.30000305175781,105.80000305175781,107.9000015258789,106.35267639160156,488401 46 | 2020-03-04,108.69999694824219,111.80000305175781,107.19999694824219,109.5999984741211,108.0282974243164,337400 47 | 2020-03-05,111.30000305175781,112.55000305175781,107.9000015258789,109.94999694824219,108.37327575683594,332161 48 | 2020-03-06,106.55000305175781,108.05000305175781,103.30000305175781,104.69999694824219,103.19856262207031,335657 49 | 2020-03-09,98.69999694824219,99.0,93.27999877929688,96.26000213623047,94.87960052490234,498193 50 | 2020-03-10,98.37999725341797,101.3499984741211,94.54000091552734,94.54000091552734,93.18426513671875,449416 51 | 2020-03-11,96.13999938964844,97.44000244140625,92.86000061035156,93.63999938964844,92.29717254638672,373948 52 | 2020-03-12,84.5199966430664,87.63999938964844,78.4000015258789,79.77999877929688,78.63592529296875,447936 53 | 2020-03-13,82.0,87.19999694824219,78.95999908447266,80.9000015258789,79.7398681640625,595686 54 | 2020-03-16,74.77999877929688,77.4800033569336,68.69999694824219,75.36000061035156,74.27931213378906,482194 55 | 2020-03-17,77.66000366210938,78.4000015258789,68.4000015258789,71.83999633789062,70.80978393554688,498628 56 | 2020-03-18,69.9800033569336,70.5,59.02000045776367,59.18000030517578,58.33134078979492,703797 57 | 2020-03-19,59.70000076293945,70.44000244140625,54.540000915527344,69.72000122070312,68.7201919555664,1212652 58 | 2020-03-20,73.81999969482422,77.5,71.5,74.72000122070312,73.64849090576172,1613580 59 | 2020-03-23,72.69999694824219,74.9000015258789,69.19999694824219,73.23999786376953,72.18971252441406,594187 60 | 2020-03-24,80.54000091552734,83.36000061035156,78.18000030517578,83.04000091552734,81.84918212890625,587186 61 | 2020-03-25,87.31999969482422,94.16000366210938,81.69999694824219,84.66000366210938,83.44595336914062,543476 62 | 2020-03-26,83.80000305175781,88.41999816894531,81.72000122070312,88.26000213623047,86.99432373046875,406126 63 | 2020-03-27,88.76000213623047,89.68000030517578,83.62000274658203,84.36000061035156,83.1502456665039,478004 64 | 2020-03-30,84.86000061035156,87.27999877929688,81.18000030517578,87.27999877929688,86.02837371826172,284194 65 | 2020-03-31,89.0,93.55999755859375,88.19999694824219,91.33999633789062,90.0301513671875,531655 66 | 2020-04-01,88.26000213623047,88.80000305175781,84.87999725341797,85.45999908447266,84.2344741821289,479173 67 | 2020-04-02,85.77999877929688,86.31999969482422,82.80000305175781,85.36000061035156,84.13591003417969,384279 68 | 2020-04-03,85.0999984741211,85.91999816894531,81.66000366210938,81.87999725341797,80.705810546875,337869 69 | 2020-04-06,85.76000213623047,95.22000122070312,85.0,95.22000122070312,93.8545150756836,523422 70 | 2020-04-07,98.04000091552734,101.75,95.27999877929688,96.18000030517578,94.80074310302734,628952 71 | 2020-04-08,95.0,97.68000030517578,93.0,97.44000244140625,96.04267883300781,342338 72 | 2020-04-09,98.5,100.8499984741211,95.4800033569336,97.12000274658203,95.7272720336914,507312 73 | 2020-04-14,99.0,100.80000305175781,97.5999984741211,99.0199966430664,97.60001373291016,346313 74 | 2020-04-15,99.27999877929688,99.27999877929688,91.4000015258789,91.86000061035156,90.54269409179688,412429 75 | 2020-04-16,94.76000213623047,100.6500015258789,94.76000213623047,99.33999633789062,97.9154281616211,404787 76 | 2020-04-17,104.0,104.6500015258789,99.26000213623047,99.72000122070312,98.28998565673828,513674 77 | 2020-04-20,100.6500015258789,105.80000305175781,99.55999755859375,104.55000305175781,103.05072021484375,440326 78 | 2020-04-21,103.55000305175781,104.25,98.69999694824219,98.69999694824219,97.28460693359375,361515 79 | 2020-04-22,103.0,105.9000015258789,100.0,105.9000015258789,104.38136291503906,508386 80 | 2020-04-23,107.0,107.55000305175781,101.8499984741211,102.4000015258789,100.93154907226562,482628 81 | 2020-04-24,101.0,103.5,100.0999984741211,101.05000305175781,99.60091400146484,224365 82 | 2020-04-27,103.80000305175781,104.19999694824219,100.19999694824219,100.80000305175781,99.35449981689453,220249 83 | 2020-04-28,100.5,103.05000305175781,98.76000213623047,100.75,99.30521392822266,218875 84 | 2020-04-29,101.3499984741211,102.80000305175781,98.83999633789062,102.80000305175781,101.32581329345703,300680 85 | 2020-04-30,103.0999984741211,104.25,100.30000305175781,100.44999694824219,99.00950622558594,303174 86 | 2020-05-04,97.0,100.5,95.0199966430664,99.95999908447266,98.52653503417969,286923 87 | 2020-05-05,101.5,104.19999694824219,100.30000305175781,102.8499984741211,101.37509155273438,411093 88 | 2020-05-06,103.44999694824219,104.9000015258789,101.5999984741211,104.3499984741211,102.85358428955078,341843 89 | 2020-05-07,104.55000305175781,108.44999694824219,104.3499984741211,107.8499984741211,106.30339050292969,320946 90 | 2020-05-08,109.44999694824219,111.25,108.44999694824219,108.44999694824219,106.89479064941406,198835 91 | 2020-05-11,110.0,110.0,104.8499984741211,105.80000305175781,104.28279113769531,267461 92 | 2020-05-12,105.05000305175781,108.3499984741211,104.80000305175781,106.30000305175781,104.77562713623047,320157 93 | 2020-05-13,105.0,106.19999694824219,103.5999984741211,103.94999694824219,102.45932006835938,196229 94 | 2020-05-14,101.94999694824219,103.44999694824219,98.26000213623047,100.5999984741211,99.15736389160156,272976 95 | 2020-05-15,103.9000015258789,105.75,98.30000305175781,98.76000213623047,97.34375,445488 96 | 2020-05-18,101.05000305175781,103.80000305175781,100.1500015258789,103.44999694824219,101.96649169921875,320098 97 | 2020-05-19,105.0,105.4000015258789,100.3499984741211,104.5999984741211,103.0999984741211,325783 98 | 2020-05-20,102.0999984741211,105.25,101.3499984741211,105.25,105.25,287008 99 | 2020-05-21,104.30000305175781,104.44999694824219,101.0,101.05000305175781,101.05000305175781,208807 100 | 2020-05-22,99.63999938964844,105.9000015258789,98.83999633789062,105.5,105.5,285692 101 | 2020-05-25,106.0,108.05000305175781,105.5,106.75,106.75,183089 102 | 2020-05-26,108.5,109.3499984741211,105.69999694824219,106.4000015258789,106.4000015258789,320555 103 | 2020-05-27,108.0,108.0,100.44999694824219,101.19999694824219,101.19999694824219,298625 104 | 2020-05-28,103.19999694824219,107.30000305175781,101.55000305175781,105.75,105.75,325852 105 | 2020-05-29,104.19999694824219,105.75,103.4000015258789,104.55000305175781,104.55000305175781,310512 106 | 2020-06-01,107.0,108.75,104.30000305175781,108.0,108.0,333411 107 | 2020-06-02,109.0,112.8499984741211,108.05000305175781,110.1500015258789,110.1500015258789,422595 108 | 2020-06-03,112.5,118.25,112.30000305175781,118.25,118.25,451065 109 | 2020-06-04,117.1500015258789,118.69999694824219,116.4000015258789,118.5,118.5,474322 110 | 2020-06-05,119.69999694824219,126.94999694824219,118.75,126.0,126.0,551688 111 | 2020-06-08,124.9000015258789,125.69999694824219,119.4000015258789,119.9000015258789,119.9000015258789,678844 112 | 2020-06-09,120.75,121.69999694824219,116.80000305175781,118.1500015258789,118.1500015258789,346819 113 | 2020-06-10,121.0,123.05000305175781,118.4000015258789,118.8499984741211,118.8499984741211,256778 114 | 2020-06-11,116.69999694824219,118.19999694824219,114.75,116.80000305175781,116.80000305175781,246272 115 | 2020-06-12,114.8499984741211,119.1500015258789,114.1500015258789,116.94999694824219,116.94999694824219,273994 116 | 2020-06-15,114.1500015258789,118.19999694824219,112.5999984741211,117.55000305175781,117.55000305175781,232197 117 | 2020-06-16,120.5,122.25,119.19999694824219,120.3499984741211,120.3499984741211,244120 118 | 2020-06-17,120.5,124.19999694824219,119.94999694824219,122.05000305175781,122.05000305175781,237731 119 | 2020-06-18,122.05000305175781,123.44999694824219,119.5999984741211,120.69999694824219,120.69999694824219,210285 120 | 2020-06-19,121.55000305175781,125.0,121.19999694824219,125.0,125.0,501345 121 | 2020-06-22,123.30000305175781,124.5,121.44999694824219,122.1500015258789,122.1500015258789,221702 122 | 2020-06-23,123.5,130.8000030517578,123.19999694824219,128.5,128.5,314534 123 | 2020-06-24,128.10000610351562,129.35000610351562,125.8499984741211,126.1500015258789,126.1500015258789,240669 124 | 2020-06-25,125.3499984741211,128.60000610351562,123.69999694824219,125.75,125.75,267431 125 | 2020-06-26,127.3499984741211,130.60000610351562,126.05000305175781,130.4499969482422,130.4499969482422,334392 126 | 2020-06-29,129.8000030517578,131.85000610351562,128.8000030517578,129.9499969482422,129.9499969482422,296552 127 | 2020-06-30,131.5,137.85000610351562,131.14999389648438,137.5500030517578,137.5500030517578,457384 128 | 2020-07-01,137.60000610351562,138.4499969482422,135.10000610351562,137.75,137.75,328654 129 | 2020-07-02,139.0500030517578,139.10000610351562,134.0,136.3000030517578,136.3000030517578,355370 130 | 2020-07-03,137.5,141.9499969482422,137.1999969482422,139.5500030517578,139.5500030517578,242703 131 | 2020-07-06,142.85000610351562,144.25,137.6999969482422,143.3000030517578,143.3000030517578,294355 132 | 2020-07-07,143.3000030517578,146.39999389648438,142.0500030517578,143.35000610351562,143.35000610351562,374024 133 | 2020-07-08,142.3000030517578,144.8000030517578,141.8000030517578,142.4499969482422,142.4499969482422,229566 134 | 2020-07-09,144.35000610351562,147.64999389648438,144.35000610351562,145.10000610351562,145.10000610351562,337496 135 | 2020-07-10,145.5500030517578,149.89999389648438,145.14999389648438,146.5,146.5,398758 136 | 2020-07-13,148.1999969482422,148.6999969482422,146.5500030517578,148.14999389648438,148.14999389648438,263063 137 | 2020-07-14,144.25,145.4499969482422,141.6999969482422,144.39999389648438,144.39999389648438,300570 138 | 2020-07-15,145.60000610351562,146.6999969482422,142.1999969482422,144.0500030517578,144.0500030517578,255911 139 | 2020-07-16,143.0,146.25,141.60000610351562,144.6999969482422,144.6999969482422,229513 140 | 2020-07-17,145.0,146.9499969482422,144.4499969482422,145.5,145.5,199306 141 | 2020-07-21,149.75,151.25,144.0,144.0,144.0,265332 142 | 2020-07-22,143.5,147.85000610351562,143.10000610351562,147.25,147.25,239662 143 | 2020-07-23,148.0,150.10000610351562,144.39999389648438,145.60000610351562,145.60000610351562,242707 144 | 2020-07-24,140.8000030517578,141.0,135.3000030517578,138.75,138.75,372271 145 | 2020-07-27,138.60000610351562,140.85000610351562,136.25,139.0,139.0,314042 146 | 2020-07-28,141.0,142.39999389648438,137.0500030517578,139.35000610351562,139.35000610351562,265752 147 | 2020-07-29,136.1999969482422,138.85000610351562,127.3499984741211,129.0,129.0,761998 148 | 2020-07-30,129.85000610351562,130.5,124.19999694824219,124.69999694824219,124.69999694824219,571601 149 | 2020-07-31,126.0,131.60000610351562,125.8499984741211,127.94999694824219,127.94999694824219,497073 150 | 2020-08-03,129.0,131.89999389648438,127.55000305175781,131.14999389648438,131.14999389648438,322767 151 | 2020-08-04,132.8000030517578,133.64999389648438,129.25,129.9499969482422,129.9499969482422,319377 152 | 2020-08-05,130.25,131.25,128.75,130.0500030517578,130.0500030517578,225774 153 | 2020-08-06,130.0,131.14999389648438,127.19999694824219,127.9000015258789,127.9000015258789,192809 154 | 2020-08-07,128.0,130.6999969482422,127.4000015258789,130.0,130.0,240868 155 | 2020-08-10,130.0,130.0,126.05000305175781,127.44999694824219,127.44999694824219,220216 156 | 2020-08-11,128.4499969482422,129.25,126.5,128.14999389648438,128.14999389648438,225161 157 | 2020-08-12,127.0999984741211,129.3000030517578,125.44999694824219,128.85000610351562,128.85000610351562,195453 158 | 2020-08-13,128.85000610351562,130.1999969482422,128.0500030517578,129.64999389648438,129.64999389648438,157326 159 | 2020-08-14,129.75,130.10000610351562,127.05000305175781,128.25,128.25,209383 160 | 2020-08-17,129.0500030517578,131.35000610351562,128.3000030517578,131.0500030517578,131.0500030517578,167053 161 | 2020-08-18,131.10000610351562,131.85000610351562,129.3000030517578,130.25,130.25,163620 162 | 2020-08-19,129.3000030517578,130.75,128.64999389648438,129.1999969482422,129.1999969482422,139758 163 | 2020-08-20,127.19999694824219,127.80000305175781,125.80000305175781,126.5999984741211,126.5999984741211,137499 164 | 2020-08-21,127.80000305175781,128.64999389648438,124.4000015258789,126.80000305175781,126.80000305175781,210350 165 | -------------------------------------------------------------------------------- /data/DSM.AS.csv: -------------------------------------------------------------------------------- 1 | Date,Open,High,Low,Close,Adj Close,Volume 2 | 2020-01-02,116.0,117.44999694824219,115.9000015258789,117.0999984741211,114.7048110961914,311679 3 | 2020-01-03,116.5999984741211,117.80000305175781,116.0999984741211,117.3499984741211,114.94969177246094,375670 4 | 2020-01-06,116.0999984741211,116.3499984741211,114.44999694824219,116.0999984741211,113.72526550292969,326403 5 | 2020-01-07,116.30000305175781,117.25,115.9000015258789,116.69999694824219,114.31298828125,397771 6 | 2020-01-08,116.05000305175781,118.3499984741211,115.9000015258789,117.8499984741211,115.43946838378906,555012 7 | 2020-01-09,117.5999984741211,117.94999694824219,113.6500015258789,113.9000015258789,111.57026672363281,977737 8 | 2020-01-10,113.9000015258789,114.4000015258789,111.94999694824219,111.94999694824219,109.66014099121094,790685 9 | 2020-01-13,111.30000305175781,111.44999694824219,110.1500015258789,111.0999984741211,108.82752990722656,756850 10 | 2020-01-14,110.0,110.5999984741211,107.3499984741211,110.19999694824219,107.94593811035156,1044500 11 | 2020-01-15,108.44999694824219,109.25,107.9000015258789,108.5,106.28071594238281,852037 12 | 2020-01-16,108.4000015258789,110.30000305175781,108.1500015258789,109.3499984741211,107.11332702636719,707640 13 | 2020-01-17,109.30000305175781,111.30000305175781,109.19999694824219,110.5,108.23980712890625,673454 14 | 2020-01-20,110.69999694824219,111.3499984741211,110.6500015258789,110.9000015258789,108.63162994384766,481143 15 | 2020-01-21,110.44999694824219,111.8499984741211,109.6500015258789,111.5999984741211,109.31730651855469,509313 16 | 2020-01-22,111.80000305175781,113.25,111.55000305175781,112.44999694824219,110.14991760253906,582625 17 | 2020-01-23,112.44999694824219,113.1500015258789,110.6500015258789,110.6500015258789,108.3867416381836,622035 18 | 2020-01-24,111.44999694824219,113.75,111.25,112.9000015258789,110.59071350097656,544979 19 | 2020-01-27,111.4000015258789,111.5,109.44999694824219,110.0,107.75003051757812,651257 20 | 2020-01-28,110.3499984741211,111.05000305175781,109.05000305175781,110.5999984741211,108.33776092529297,483694 21 | 2020-01-29,110.55000305175781,112.25,110.30000305175781,111.3499984741211,109.07241821289062,355189 22 | 2020-01-30,110.5,111.94999694824219,109.75,110.0,107.75003051757812,592775 23 | 2020-01-31,110.44999694824219,111.3499984741211,110.0,110.30000305175781,108.04389953613281,700526 24 | 2020-02-03,110.1500015258789,111.55000305175781,110.0999984741211,111.0,108.72958374023438,412776 25 | 2020-02-04,111.75,113.25,111.55000305175781,112.4000015258789,110.10094451904297,480777 26 | 2020-02-05,112.05000305175781,114.1500015258789,111.94999694824219,113.5999984741211,111.27639770507812,518476 27 | 2020-02-06,114.44999694824219,114.80000305175781,113.55000305175781,113.94999694824219,111.6192398071289,408885 28 | 2020-02-07,113.5999984741211,114.5,113.4000015258789,114.05000305175781,111.71719360351562,458119 29 | 2020-02-10,113.8499984741211,115.69999694824219,113.8499984741211,115.55000305175781,113.18651580810547,631525 30 | 2020-02-11,116.4000015258789,117.25,116.25,116.6500015258789,114.2640151977539,480665 31 | 2020-02-12,116.55000305175781,118.05000305175781,116.3499984741211,117.9000015258789,115.48844909667969,580427 32 | 2020-02-13,115.5,118.5999984741211,114.9000015258789,116.44999694824219,114.06809997558594,1231610 33 | 2020-02-14,116.30000305175781,116.5999984741211,114.9000015258789,115.6500015258789,113.28446960449219,722727 34 | 2020-02-17,116.0,116.30000305175781,114.05000305175781,115.0999984741211,112.74571228027344,650145 35 | 2020-02-18,114.0999984741211,114.69999694824219,113.30000305175781,114.0,111.668212890625,634451 36 | 2020-02-19,114.44999694824219,116.69999694824219,113.9000015258789,116.0,113.62731170654297,736419 37 | 2020-02-20,115.44999694824219,116.25,114.44999694824219,115.0999984741211,112.74571228027344,611189 38 | 2020-02-21,114.6500015258789,116.4000015258789,113.8499984741211,116.05000305175781,113.6762924194336,737286 39 | 2020-02-24,114.05000305175781,114.80000305175781,112.8499984741211,114.25,111.9131088256836,1179619 40 | 2020-02-25,115.0,116.1500015258789,113.3499984741211,113.5,111.1784439086914,1031886 41 | 2020-02-26,113.0,113.0,107.94999694824219,111.1500015258789,108.87651062011719,1033193 42 | 2020-02-27,109.3499984741211,109.3499984741211,104.5999984741211,106.0999984741211,103.92980194091797,965760 43 | 2020-02-28,102.30000305175781,102.8499984741211,99.37999725341797,101.75,99.66877746582031,1708132 44 | 2020-03-02,103.5,104.5,101.3499984741211,104.19999694824219,102.06866455078125,1452625 45 | 2020-03-03,106.0999984741211,108.05000305175781,105.0999984741211,105.55000305175781,103.39105987548828,1403800 46 | 2020-03-04,106.30000305175781,109.9000015258789,105.55000305175781,109.5,107.26026153564453,1021798 47 | 2020-03-05,110.5999984741211,111.3499984741211,107.69999694824219,110.05000305175781,107.79901123046875,1110881 48 | 2020-03-06,107.6500015258789,108.4000015258789,105.75,106.75,104.5665054321289,1069299 49 | 2020-03-09,100.0,103.05000305175781,98.33999633789062,100.3499984741211,98.29741668701172,1540317 50 | 2020-03-10,101.69999694824219,105.80000305175781,99.23999786376953,100.0,97.95457458496094,1390942 51 | 2020-03-11,101.30000305175781,102.75,98.9800033569336,99.30000305175781,97.2688980102539,1052126 52 | 2020-03-12,92.30000305175781,93.9800033569336,88.04000091552734,88.94000244140625,87.12080383300781,1899523 53 | 2020-03-13,91.91999816894531,97.73999786376953,89.9000015258789,92.27999877929688,90.3924789428711,1857053 54 | 2020-03-16,86.69999694824219,89.0199966430664,82.19999694824219,87.5199966430664,85.72984313964844,1411999 55 | 2020-03-17,91.45999908447266,94.18000030517578,85.55999755859375,92.94000244140625,91.03898620605469,1299440 56 | 2020-03-18,89.30000305175781,93.77999877929688,88.0,93.5,91.58753204345703,959433 57 | 2020-03-19,93.4800033569336,96.5999984741211,91.5999984741211,95.81999969482422,93.86007690429688,1035157 58 | 2020-03-20,99.9000015258789,101.9000015258789,94.05999755859375,94.83999633789062,92.90011596679688,944843 59 | 2020-03-23,89.5,95.36000061035156,88.0,93.0,91.0977554321289,929774 60 | 2020-03-24,95.95999908447266,99.66000366210938,92.19999694824219,99.66000366210938,97.62153625488281,938792 61 | 2020-03-25,100.0,102.30000305175781,94.45999908447266,99.08000183105469,97.05339813232422,804239 62 | 2020-03-26,96.80000305175781,100.0,95.45999908447266,99.95999908447266,97.91539001464844,687588 63 | 2020-03-27,98.0,99.30000305175781,95.86000061035156,98.45999908447266,96.44607543945312,632857 64 | 2020-03-30,99.68000030517578,103.80000305175781,97.4000015258789,103.80000305175781,101.6768569946289,579505 65 | 2020-03-31,105.0,105.5999984741211,101.4000015258789,103.5,101.38298034667969,660801 66 | 2020-04-01,100.0,102.1500015258789,98.41999816894531,101.5,99.42389678955078,545765 67 | 2020-04-02,101.6500015258789,102.80000305175781,98.87999725341797,101.9000015258789,99.81571960449219,527857 68 | 2020-04-03,101.80000305175781,104.30000305175781,101.55000305175781,104.30000305175781,102.1666259765625,618060 69 | 2020-04-06,108.0,108.8499984741211,106.4000015258789,107.30000305175781,105.10526275634766,535463 70 | 2020-04-07,109.44999694824219,110.0,106.8499984741211,107.94999694824219,105.74195861816406,484341 71 | 2020-04-08,107.5,108.0,106.5,108.0,105.79093933105469,354924 72 | 2020-04-09,109.1500015258789,110.0999984741211,107.1500015258789,107.55000305175781,105.35015106201172,516430 73 | 2020-04-14,108.4000015258789,111.4000015258789,108.4000015258789,110.94999694824219,108.68060302734375,494177 74 | 2020-04-15,110.3499984741211,111.55000305175781,108.3499984741211,108.6500015258789,106.42765045166016,458673 75 | 2020-04-16,108.6500015258789,110.94999694824219,108.1500015258789,110.0999984741211,107.84798431396484,488849 76 | 2020-04-17,112.44999694824219,113.0999984741211,111.25,112.0999984741211,109.80708312988281,650891 77 | 2020-04-20,112.55000305175781,113.94999694824219,111.55000305175781,113.69999694824219,111.37435150146484,362359 78 | 2020-04-21,112.4000015258789,113.9000015258789,111.75,111.75,109.46424102783203,426554 79 | 2020-04-22,112.55000305175781,114.5,111.8499984741211,114.5,112.15798950195312,415465 80 | 2020-04-23,115.0,115.0,112.19999694824219,114.0999984741211,111.76616668701172,401121 81 | 2020-04-24,112.30000305175781,115.05000305175781,111.94999694824219,113.19999694824219,110.88458251953125,427185 82 | 2020-04-27,114.69999694824219,115.30000305175781,114.1500015258789,114.6500015258789,112.30492401123047,325566 83 | 2020-04-28,114.5999984741211,115.75,113.3499984741211,115.69999694824219,113.33344268798828,427200 84 | 2020-04-29,114.25,115.30000305175781,111.5,112.25,109.95401000976562,618553 85 | 2020-04-30,112.5999984741211,113.9000015258789,111.05000305175781,111.75,109.46424102783203,659437 86 | 2020-05-04,108.3499984741211,112.05000305175781,107.69999694824219,110.94999694824219,108.68060302734375,521750 87 | 2020-05-05,112.0999984741211,112.0999984741211,109.69999694824219,112.0,109.7091293334961,661908 88 | 2020-05-06,111.5999984741211,113.55000305175781,110.69999694824219,111.5,109.21935272216797,598425 89 | 2020-05-07,113.69999694824219,116.44999694824219,112.19999694824219,115.0,112.64776611328125,564238 90 | 2020-05-08,114.19999694824219,116.4000015258789,113.25,114.9000015258789,112.54981231689453,352045 91 | 2020-05-11,115.0,115.55000305175781,113.0,113.75,111.42333221435547,413933 92 | 2020-05-12,112.0,113.55000305175781,111.3499984741211,112.0999984741211,111.40345001220703,678499 93 | 2020-05-13,110.44999694824219,112.55000305175781,110.44999694824219,111.5,110.80718231201172,457935 94 | 2020-05-14,110.75,111.4000015258789,108.1500015258789,110.5999984741211,109.91277313232422,703871 95 | 2020-05-15,111.19999694824219,112.25,110.5,110.9000015258789,110.2109146118164,570718 96 | 2020-05-18,112.5,112.8499984741211,111.0,112.5,111.80097198486328,439903 97 | 2020-05-19,113.19999694824219,113.19999694824219,110.9000015258789,111.5,110.80718231201172,555899 98 | 2020-05-20,111.05000305175781,114.55000305175781,110.69999694824219,114.55000305175781,113.8382339477539,523957 99 | 2020-05-21,113.30000305175781,114.44999694824219,112.80000305175781,113.80000305175781,113.0928955078125,325113 100 | 2020-05-22,112.6500015258789,115.44999694824219,112.0999984741211,115.1500015258789,114.43450164794922,387672 101 | 2020-05-25,115.5,115.5,113.75,114.3499984741211,113.63947296142578,235268 102 | 2020-05-26,114.55000305175781,114.69999694824219,111.80000305175781,112.19999694824219,111.5028305053711,458102 103 | 2020-05-27,112.30000305175781,113.5,112.05000305175781,113.5,112.79475402832031,487900 104 | 2020-05-28,114.5,116.19999694824219,113.80000305175781,116.0,115.27922058105469,472463 105 | 2020-05-29,114.94999694824219,116.94999694824219,114.69999694824219,115.05000305175781,114.33512878417969,1345114 106 | 2020-06-01,116.3499984741211,116.3499984741211,114.19999694824219,115.0999984741211,114.38481140136719,220446 107 | 2020-06-02,116.0,117.25,115.3499984741211,116.75,116.0245590209961,498068 108 | 2020-06-03,117.55000305175781,118.75,116.25,118.75,118.01213073730469,536416 109 | 2020-06-04,118.25,120.9000015258789,118.0999984741211,120.19999694824219,119.453125,550844 110 | 2020-06-05,120.5,120.5,117.44999694824219,118.0999984741211,117.36617279052734,429058 111 | 2020-06-08,117.3499984741211,117.6500015258789,115.30000305175781,116.5999984741211,115.87548828125,367009 112 | 2020-06-09,116.1500015258789,118.25,114.6500015258789,116.1500015258789,115.42829132080078,458211 113 | 2020-06-10,116.5,117.80000305175781,115.4000015258789,117.5,116.76990509033203,357706 114 | 2020-06-11,116.4000015258789,117.55000305175781,115.5,115.5,114.7823257446289,455125 115 | 2020-06-12,115.6500015258789,120.44999694824219,115.30000305175781,118.9000015258789,118.16120147705078,780170 116 | 2020-06-15,117.5,119.0,115.0,117.94999694824219,117.21710205078125,594606 117 | 2020-06-16,119.25,120.9000015258789,118.19999694824219,120.25,119.50281524658203,536977 118 | 2020-06-17,120.30000305175781,120.75,119.05000305175781,120.25,119.50281524658203,499032 119 | 2020-06-18,120.0,121.0,119.0999984741211,120.25,119.50281524658203,434438 120 | 2020-06-19,120.25,122.19999694824219,119.8499984741211,121.69999694824219,120.94380187988281,720871 121 | 2020-06-22,120.6500015258789,123.0999984741211,120.4000015258789,122.0,121.241943359375,368609 122 | 2020-06-23,122.80000305175781,124.3499984741211,122.3499984741211,123.5999984741211,122.83199310302734,437492 123 | 2020-06-24,123.05000305175781,123.25,121.55000305175781,121.55000305175781,120.79473876953125,282977 124 | 2020-06-25,121.19999694824219,121.94999694824219,120.25,121.8499984741211,121.0928726196289,425542 125 | 2020-06-26,122.94999694824219,123.80000305175781,121.5,121.80000305175781,121.04318237304688,364283 126 | 2020-06-29,121.75,123.75,121.3499984741211,122.75,121.9872817993164,428170 127 | 2020-06-30,123.1500015258789,124.19999694824219,122.1500015258789,123.19999694824219,122.43447875976562,486825 128 | 2020-07-01,123.1500015258789,125.0999984741211,122.69999694824219,124.44999694824219,123.67671203613281,459156 129 | 2020-07-02,125.44999694824219,125.6500015258789,123.5,125.5,124.7201919555664,380027 130 | 2020-07-03,126.0,126.75,124.4000015258789,124.9000015258789,124.1239242553711,493344 131 | 2020-07-06,127.19999694824219,127.55000305175781,124.80000305175781,126.30000305175781,125.51522827148438,359886 132 | 2020-07-07,125.6500015258789,126.25,124.69999694824219,126.05000305175781,125.26677703857422,311484 133 | 2020-07-08,125.4000015258789,126.9000015258789,125.1500015258789,125.5,124.7201919555664,315041 134 | 2020-07-09,125.5,126.8499984741211,125.1500015258789,125.25,124.47174835205078,294760 135 | 2020-07-10,125.0,126.69999694824219,124.9000015258789,126.6500015258789,125.86304473876953,403611 136 | 2020-07-13,127.5999984741211,128.60000610351562,126.5,128.60000610351562,127.80093383789062,333422 137 | 2020-07-14,127.55000305175781,128.0,126.25,128.0,127.20465850830078,384686 138 | 2020-07-15,128.89999389648438,129.5500030517578,127.4000015258789,128.75,127.94999694824219,470588 139 | 2020-07-16,128.0500030517578,129.0500030517578,127.75,128.35000610351562,127.552490234375,385342 140 | 2020-07-17,128.5500030517578,129.5,128.5,128.64999389648438,127.85061645507812,313239 141 | 2020-07-21,131.9499969482422,132.1999969482422,128.75,128.75,127.94999694824219,508297 142 | 2020-07-22,128.89999389648438,129.8000030517578,128.5500030517578,129.39999389648438,128.595947265625,325573 143 | 2020-07-23,129.6999969482422,130.14999389648438,129.1999969482422,129.39999389648438,128.595947265625,264589 144 | 2020-07-24,128.9499969482422,130.89999389648438,127.75,130.3000030517578,129.49037170410156,436646 145 | 2020-07-27,130.0,131.5,129.8000030517578,131.25,130.43446350097656,297540 146 | 2020-07-28,131.89999389648438,132.0500030517578,130.39999389648438,131.1999969482422,130.384765625,290571 147 | 2020-07-29,131.0500030517578,131.8000030517578,130.64999389648438,131.60000610351562,130.7823028564453,317842 148 | 2020-07-30,131.89999389648438,131.89999389648438,128.14999389648438,129.85000610351562,129.0431671142578,443339 149 | 2020-07-31,129.8000030517578,131.39999389648438,129.35000610351562,129.60000610351562,128.7947235107422,437209 150 | 2020-08-03,130.14999389648438,133.0,129.5500030517578,132.39999389648438,131.5773162841797,460478 151 | 2020-08-04,131.10000610351562,132.0500030517578,127.3499984741211,128.5,127.70155334472656,630427 152 | 2020-08-05,128.6999969482422,129.75,128.60000610351562,128.75,127.94999694824219,424328 153 | 2020-08-06,127.69999694824219,129.0,126.44999694824219,126.69999694824219,126.69999694824219,414075 154 | 2020-08-07,126.6500015258789,129.5500030517578,126.5,128.5,128.5,360132 155 | 2020-08-10,128.64999389648438,129.35000610351562,127.75,127.8499984741211,127.8499984741211,234424 156 | 2020-08-11,129.1999969482422,129.64999389648438,128.64999389648438,129.0500030517578,129.0500030517578,340969 157 | 2020-08-12,128.85000610351562,132.60000610351562,128.6999969482422,132.60000610351562,132.60000610351562,402414 158 | 2020-08-13,132.0500030517578,132.5500030517578,131.3000030517578,132.1999969482422,132.1999969482422,256047 159 | 2020-08-14,132.39999389648438,132.39999389648438,129.3000030517578,130.5500030517578,130.5500030517578,244760 160 | 2020-08-17,130.5500030517578,131.6999969482422,129.75,131.5500030517578,131.5500030517578,262884 161 | 2020-08-18,131.1999969482422,132.10000610351562,130.3000030517578,131.8000030517578,131.8000030517578,289154 162 | 2020-08-19,131.35000610351562,132.8000030517578,130.9499969482422,132.0,132.0,252093 163 | 2020-08-20,131.0,131.3000030517578,130.0,130.0,130.0,264480 164 | 2020-08-21,130.1999969482422,132.8000030517578,129.89999389648438,132.10000610351562,132.10000610351562,361086 165 | -------------------------------------------------------------------------------- /data/ACCEL.AS.csv: -------------------------------------------------------------------------------- 1 | Date,Open,High,Low,Close,Adj Close,Volume 2 | 2020-01-02,25.850000381469727,25.899999618530273,25.75,25.899999618530273,25.899999618530273,13916 3 | 2020-01-03,25.899999618530273,26.299999237060547,25.649999618530273,26.299999237060547,26.299999237060547,36259 4 | 2020-01-06,26.299999237060547,26.299999237060547,26.100000381469727,26.299999237060547,26.299999237060547,12000 5 | 2020-01-07,26.100000381469727,26.299999237060547,26.0,26.100000381469727,26.100000381469727,20172 6 | 2020-01-08,26.25,26.25,25.899999618530273,26.0,26.0,8842 7 | 2020-01-09,26.0,26.450000762939453,25.950000762939453,26.399999618530273,26.399999618530273,20904 8 | 2020-01-10,26.350000381469727,26.350000381469727,25.899999618530273,26.049999237060547,26.049999237060547,20883 9 | 2020-01-13,26.049999237060547,26.200000762939453,26.0,26.0,26.0,2771 10 | 2020-01-14,26.049999237060547,26.049999237060547,25.700000762939453,26.0,26.0,10634 11 | 2020-01-15,25.850000381469727,26.549999237060547,25.799999237060547,26.5,26.5,47488 12 | 2020-01-16,26.75,26.75,26.5,26.649999618530273,26.649999618530273,11728 13 | 2020-01-17,26.649999618530273,26.75,26.0,26.350000381469727,26.350000381469727,26023 14 | 2020-01-20,26.350000381469727,26.799999237060547,26.350000381469727,26.649999618530273,26.649999618530273,15629 15 | 2020-01-21,26.600000381469727,26.75,26.399999618530273,26.600000381469727,26.600000381469727,14096 16 | 2020-01-22,26.549999237060547,27.350000381469727,26.549999237060547,27.350000381469727,27.350000381469727,39199 17 | 2020-01-23,27.5,27.5,27.200000762939453,27.299999237060547,27.299999237060547,7409 18 | 2020-01-24,27.299999237060547,28.299999237060547,27.299999237060547,28.299999237060547,28.299999237060547,46648 19 | 2020-01-27,28.149999618530273,28.299999237060547,27.799999237060547,28.149999618530273,28.149999618530273,28286 20 | 2020-01-28,28.100000381469727,28.299999237060547,27.549999237060547,27.700000762939453,27.700000762939453,33463 21 | 2020-01-29,28.0,28.0,27.649999618530273,27.850000381469727,27.850000381469727,16342 22 | 2020-01-30,27.75,27.899999618530273,27.5,27.899999618530273,27.899999618530273,24229 23 | 2020-01-31,27.799999237060547,28.0,27.649999618530273,27.899999618530273,27.899999618530273,29733 24 | 2020-02-03,27.700000762939453,27.799999237060547,27.549999237060547,27.700000762939453,27.700000762939453,12644 25 | 2020-02-04,27.700000762939453,28.100000381469727,27.600000381469727,28.049999237060547,28.049999237060547,22687 26 | 2020-02-05,28.0,28.299999237060547,27.950000762939453,28.049999237060547,28.049999237060547,19517 27 | 2020-02-06,28.0,28.25,28.0,28.200000762939453,28.200000762939453,14329 28 | 2020-02-07,28.149999618530273,28.149999618530273,27.899999618530273,28.0,28.0,11015 29 | 2020-02-10,28.200000762939453,28.350000381469727,27.950000762939453,28.0,28.0,31190 30 | 2020-02-11,28.0,28.049999237060547,27.850000381469727,28.049999237060547,28.049999237060547,9627 31 | 2020-02-12,28.049999237060547,28.5,28.0,28.450000762939453,28.450000762939453,33714 32 | 2020-02-13,28.5,28.5,28.149999618530273,28.200000762939453,28.200000762939453,5936 33 | 2020-02-14,28.049999237060547,28.399999618530273,28.049999237060547,28.299999237060547,28.299999237060547,18748 34 | 2020-02-17,28.200000762939453,29.049999237060547,28.149999618530273,29.0,29.0,54935 35 | 2020-02-18,29.0,29.299999237060547,28.950000762939453,29.049999237060547,29.049999237060547,43880 36 | 2020-02-19,28.899999618530273,29.299999237060547,28.899999618530273,29.299999237060547,29.299999237060547,23790 37 | 2020-02-20,29.299999237060547,29.299999237060547,28.75,29.049999237060547,29.049999237060547,17824 38 | 2020-02-21,29.049999237060547,29.049999237060547,28.5,28.600000381469727,28.600000381469727,17459 39 | 2020-02-24,28.25,28.25,27.450000762939453,27.649999618530273,27.649999618530273,51655 40 | 2020-02-25,27.5,27.850000381469727,26.950000762939453,27.049999237060547,27.049999237060547,34764 41 | 2020-02-26,26.700000762939453,26.75,25.049999237060547,26.100000381469727,26.100000381469727,93864 42 | 2020-02-27,26.0,26.350000381469727,25.450000762939453,25.850000381469727,25.850000381469727,52341 43 | 2020-02-28,25.600000381469727,25.600000381469727,24.75,24.899999618530273,24.899999618530273,77344 44 | 2020-03-02,24.600000381469727,25.450000762939453,24.350000381469727,24.350000381469727,24.350000381469727,41672 45 | 2020-03-03,24.5,25.799999237060547,24.5,25.049999237060547,25.049999237060547,52090 46 | 2020-03-04,25.399999618530273,25.399999618530273,24.649999618530273,24.850000381469727,24.850000381469727,32406 47 | 2020-03-05,25.200000762939453,25.399999618530273,24.549999237060547,24.600000381469727,24.600000381469727,51700 48 | 2020-03-06,23.75,23.850000381469727,21.899999618530273,22.100000381469727,22.100000381469727,75731 49 | 2020-03-09,19.18000030517578,20.5,17.81999969482422,17.81999969482422,17.81999969482422,150390 50 | 2020-03-10,18.5,20.75,18.5,18.780000686645508,18.780000686645508,199627 51 | 2020-03-11,19.280000686645508,19.299999237060547,18.0,18.15999984741211,18.15999984741211,47727 52 | 2020-03-12,17.68000030517578,17.68000030517578,15.5,15.520000457763672,15.520000457763672,110969 53 | 2020-03-13,16.020000457763672,16.420000076293945,14.5,14.859999656677246,14.859999656677246,140286 54 | 2020-03-16,14.359999656677246,14.359999656677246,12.859999656677246,13.880000114440918,13.880000114440918,108762 55 | 2020-03-17,14.039999961853027,14.5,12.0,14.5,14.5,116549 56 | 2020-03-18,14.5,14.5,12.5600004196167,12.9399995803833,12.9399995803833,64039 57 | 2020-03-19,13.720000267028809,14.539999961853027,13.0,13.520000457763672,13.520000457763672,57642 58 | 2020-03-20,14.479999542236328,14.84000015258789,13.039999961853027,13.0600004196167,13.0600004196167,76116 59 | 2020-03-23,12.5,13.5600004196167,12.300000190734863,12.600000381469727,12.600000381469727,84528 60 | 2020-03-24,13.779999732971191,14.100000381469727,13.220000267028809,13.800000190734863,13.800000190734863,150073 61 | 2020-03-25,14.199999809265137,14.779999732971191,13.739999771118164,13.960000038146973,13.960000038146973,94218 62 | 2020-03-26,13.5,13.699999809265137,12.539999961853027,13.460000038146973,13.460000038146973,151597 63 | 2020-03-27,13.039999961853027,13.199999809265137,12.300000190734863,12.5,12.5,110256 64 | 2020-03-30,12.5,12.699999809265137,12.199999809265137,12.5,12.5,54450 65 | 2020-03-31,12.699999809265137,12.699999809265137,12.199999809265137,12.640000343322754,12.640000343322754,74940 66 | 2020-04-01,12.4399995803833,12.680000305175781,12.300000190734863,12.579999923706055,12.579999923706055,39118 67 | 2020-04-02,12.760000228881836,13.279999732971191,12.520000457763672,13.020000457763672,13.020000457763672,75117 68 | 2020-04-03,13.100000381469727,13.34000015258789,12.819999694824219,13.260000228881836,13.260000228881836,65411 69 | 2020-04-06,13.739999771118164,14.4399995803833,13.5,13.579999923706055,13.579999923706055,134821 70 | 2020-04-07,14.239999771118164,14.520000457763672,13.420000076293945,13.420000076293945,13.420000076293945,97640 71 | 2020-04-08,13.539999961853027,13.739999771118164,13.279999732971191,13.5,13.5,36817 72 | 2020-04-09,13.65999984741211,14.260000228881836,13.65999984741211,14.039999961853027,14.039999961853027,58474 73 | 2020-04-14,14.260000228881836,14.479999542236328,13.9399995803833,14.239999771118164,14.239999771118164,104264 74 | 2020-04-15,14.420000076293945,14.420000076293945,13.479999542236328,13.800000190734863,13.800000190734863,62714 75 | 2020-04-16,13.859999656677246,13.899999618530273,13.420000076293945,13.859999656677246,13.859999656677246,72432 76 | 2020-04-17,14.279999732971191,14.460000038146973,13.640000343322754,13.680000305175781,13.680000305175781,102635 77 | 2020-04-20,13.960000038146973,14.119999885559082,13.220000267028809,13.720000267028809,13.720000267028809,50800 78 | 2020-04-21,13.579999923706055,13.800000190734863,13.359999656677246,13.520000457763672,13.520000457763672,69375 79 | 2020-04-22,13.5,13.760000228881836,13.319999694824219,13.739999771118164,13.739999771118164,62675 80 | 2020-04-23,13.899999618530273,14.100000381469727,13.819999694824219,14.020000457763672,14.020000457763672,86887 81 | 2020-04-24,13.960000038146973,16.18000030517578,13.819999694824219,15.9399995803833,15.9399995803833,135162 82 | 2020-04-27,16.600000381469727,17.520000457763672,16.239999771118164,16.579999923706055,16.579999923706055,169943 83 | 2020-04-28,16.81999969482422,16.81999969482422,15.880000114440918,16.479999542236328,16.479999542236328,66681 84 | 2020-04-29,16.5,17.059999465942383,16.299999237060547,17.0,17.0,37744 85 | 2020-04-30,17.200000762939453,17.479999542236328,16.65999984741211,16.860000610351562,16.860000610351562,65472 86 | 2020-05-04,16.5,17.100000381469727,15.300000190734863,16.0,16.0,94180 87 | 2020-05-05,16.260000228881836,17.139999389648438,16.260000228881836,17.100000381469727,17.100000381469727,57218 88 | 2020-05-06,17.239999771118164,17.600000381469727,16.5,17.31999969482422,17.31999969482422,66546 89 | 2020-05-07,17.540000915527344,17.579999923706055,16.920000076293945,17.15999984741211,17.15999984741211,64102 90 | 2020-05-08,17.200000762939453,17.420000076293945,16.31999969482422,16.719999313354492,16.719999313354492,71444 91 | 2020-05-11,17.079999923706055,20.299999237060547,17.0,19.65999984741211,19.65999984741211,297323 92 | 2020-05-12,19.65999984741211,20.149999618530273,18.979999542236328,19.31999969482422,19.31999969482422,119636 93 | 2020-05-13,19.219999313354492,19.31999969482422,18.18000030517578,18.799999237060547,18.799999237060547,129460 94 | 2020-05-14,18.700000762939453,18.899999618530273,17.8799991607666,18.5,18.5,109759 95 | 2020-05-15,18.780000686645508,19.31999969482422,18.3799991607666,18.739999771118164,18.739999771118164,66359 96 | 2020-05-18,19.520000457763672,21.25,19.399999618530273,20.700000762939453,20.700000762939453,272594 97 | 2020-05-19,21.0,21.450000762939453,20.350000381469727,21.299999237060547,21.299999237060547,120672 98 | 2020-05-20,21.299999237060547,22.600000381469727,21.049999237060547,22.25,22.25,228795 99 | 2020-05-21,22.399999618530273,22.950000762939453,21.600000381469727,22.950000762939453,22.950000762939453,53176 100 | 2020-05-22,22.700000762939453,22.700000762939453,21.5,22.350000381469727,22.350000381469727,80987 101 | 2020-05-25,23.149999618530273,23.899999618530273,22.649999618530273,23.5,23.5,173694 102 | 2020-05-26,24.049999237060547,24.799999237060547,24.0,24.299999237060547,24.299999237060547,175703 103 | 2020-05-27,24.5,24.5,23.25,23.5,23.5,133727 104 | 2020-05-28,23.850000381469727,23.850000381469727,22.149999618530273,22.799999237060547,22.799999237060547,156291 105 | 2020-05-29,22.899999618530273,22.899999618530273,21.850000381469727,21.850000381469727,21.850000381469727,258782 106 | 2020-06-01,22.149999618530273,22.700000762939453,21.899999618530273,22.25,22.25,104511 107 | 2020-06-02,22.0,22.700000762939453,21.899999618530273,22.200000762939453,22.200000762939453,174459 108 | 2020-06-03,22.25,22.600000381469727,21.899999618530273,22.25,22.25,157235 109 | 2020-06-04,22.200000762939453,22.399999618530273,21.700000762939453,22.350000381469727,22.350000381469727,145053 110 | 2020-06-05,22.399999618530273,22.899999618530273,22.0,22.200000762939453,22.200000762939453,264521 111 | 2020-06-08,22.5,22.700000762939453,21.950000762939453,22.149999618530273,22.149999618530273,197948 112 | 2020-06-09,22.049999237060547,22.149999618530273,21.149999618530273,21.899999618530273,21.899999618530273,84115 113 | 2020-06-10,22.0,22.049999237060547,21.399999618530273,22.049999237060547,22.049999237060547,60599 114 | 2020-06-11,21.700000762939453,21.700000762939453,20.799999237060547,21.0,21.0,80241 115 | 2020-06-12,20.700000762939453,22.0,20.649999618530273,21.399999618530273,21.399999618530273,93193 116 | 2020-06-15,21.100000381469727,22.049999237060547,20.850000381469727,21.899999618530273,21.899999618530273,90143 117 | 2020-06-16,22.100000381469727,22.299999237060547,21.549999237060547,21.700000762939453,21.700000762939453,97880 118 | 2020-06-17,21.899999618530273,22.200000762939453,21.75,21.950000762939453,21.950000762939453,87817 119 | 2020-06-18,22.0,22.200000762939453,21.649999618530273,21.75,21.75,49313 120 | 2020-06-19,21.75,21.799999237060547,21.5,21.600000381469727,21.600000381469727,44149 121 | 2020-06-22,21.5,21.850000381469727,21.25,21.700000762939453,21.700000762939453,53315 122 | 2020-06-23,21.799999237060547,22.450000762939453,21.549999237060547,22.450000762939453,22.450000762939453,86030 123 | 2020-06-24,22.399999618530273,22.799999237060547,21.799999237060547,21.899999618530273,21.899999618530273,53443 124 | 2020-06-25,21.75,22.200000762939453,21.5,22.200000762939453,22.200000762939453,45900 125 | 2020-06-26,22.350000381469727,22.350000381469727,21.549999237060547,21.799999237060547,21.799999237060547,29693 126 | 2020-06-29,21.799999237060547,22.399999618530273,21.600000381469727,22.200000762939453,22.200000762939453,36401 127 | 2020-06-30,22.0,22.350000381469727,21.649999618530273,22.0,22.0,21981 128 | 2020-07-01,21.649999618530273,22.350000381469727,21.649999618530273,22.149999618530273,22.149999618530273,46524 129 | 2020-07-02,22.299999237060547,22.399999618530273,21.75,22.0,22.0,50978 130 | 2020-07-03,21.850000381469727,22.200000762939453,21.350000381469727,21.799999237060547,21.799999237060547,49734 131 | 2020-07-06,22.299999237060547,22.5,21.850000381469727,22.399999618530273,22.399999618530273,90805 132 | 2020-07-07,22.200000762939453,22.200000762939453,21.75,22.049999237060547,22.049999237060547,34195 133 | 2020-07-08,21.899999618530273,21.950000762939453,21.149999618530273,21.200000762939453,21.200000762939453,62056 134 | 2020-07-09,21.399999618530273,21.600000381469727,20.350000381469727,20.549999237060547,20.549999237060547,87938 135 | 2020-07-10,20.549999237060547,20.700000762939453,20.049999237060547,20.25,20.25,83466 136 | 2020-07-13,20.25,20.299999237060547,19.899999618530273,20.149999618530273,20.149999618530273,56274 137 | 2020-07-14,20.0,20.299999237060547,19.8799991607666,20.100000381469727,20.100000381469727,55810 138 | 2020-07-15,20.149999618530273,21.149999618530273,20.149999618530273,21.0,21.0,123165 139 | 2020-07-16,21.0,21.899999618530273,20.850000381469727,21.350000381469727,21.350000381469727,102465 140 | 2020-07-17,21.399999618530273,21.75,21.049999237060547,21.149999618530273,21.149999618530273,51511 141 | 2020-07-21,21.850000381469727,22.149999618530273,21.649999618530273,22.100000381469727,22.100000381469727,55189 142 | 2020-07-22,22.149999618530273,22.899999618530273,21.600000381469727,22.700000762939453,22.700000762939453,112170 143 | 2020-07-23,22.899999618530273,23.700000762939453,22.75,23.700000762939453,23.700000762939453,136945 144 | 2020-07-24,22.5,23.600000381469727,22.200000762939453,22.950000762939453,22.950000762939453,146761 145 | 2020-07-27,22.899999618530273,23.149999618530273,22.200000762939453,22.700000762939453,22.700000762939453,98209 146 | 2020-07-28,22.5,23.350000381469727,22.399999618530273,23.25,23.25,78254 147 | 2020-07-29,22.950000762939453,23.700000762939453,22.899999618530273,23.700000762939453,23.700000762939453,68683 148 | 2020-07-30,23.799999237060547,23.799999237060547,22.649999618530273,22.950000762939453,22.950000762939453,45257 149 | 2020-07-31,23.100000381469727,23.799999237060547,22.950000762939453,23.649999618530273,23.649999618530273,80361 150 | 2020-08-03,23.75,24.649999618530273,23.75,24.399999618530273,24.399999618530273,102951 151 | 2020-08-04,24.649999618530273,24.75,24.200000762939453,24.25,24.25,24735 152 | 2020-08-05,24.299999237060547,24.600000381469727,23.75,24.100000381469727,24.100000381469727,35985 153 | 2020-08-06,24.100000381469727,24.5,23.950000762939453,24.25,24.25,40168 154 | 2020-08-07,24.450000762939453,24.5,24.0,24.399999618530273,24.399999618530273,26122 155 | 2020-08-10,24.299999237060547,24.799999237060547,24.049999237060547,24.399999618530273,24.399999618530273,44893 156 | 2020-08-11,24.549999237060547,24.649999618530273,23.950000762939453,24.100000381469727,24.100000381469727,32955 157 | 2020-08-12,24.0,24.25,23.950000762939453,24.100000381469727,24.100000381469727,23194 158 | 2020-08-13,24.350000381469727,24.350000381469727,23.899999618530273,24.149999618530273,24.149999618530273,20501 159 | 2020-08-14,23.899999618530273,24.299999237060547,23.700000762939453,23.899999618530273,23.899999618530273,29082 160 | 2020-08-17,23.649999618530273,24.0,23.549999237060547,23.899999618530273,23.899999618530273,13885 161 | 2020-08-18,23.75,24.299999237060547,23.75,23.799999237060547,23.799999237060547,29913 162 | 2020-08-19,23.799999237060547,23.899999618530273,23.350000381469727,23.600000381469727,23.600000381469727,22787 163 | 2020-08-20,23.25,23.450000762939453,23.049999237060547,23.450000762939453,23.450000762939453,25687 164 | 2020-08-21,23.350000381469727,23.549999237060547,23.0,23.299999237060547,23.299999237060547,33768 165 | --------------------------------------------------------------------------------