diff --git a/__pycache__/company.cpython-36.pyc b/__pycache__/company.cpython-36.pyc index 8784ce95..014ff864 100644 Binary files a/__pycache__/company.cpython-36.pyc and b/__pycache__/company.cpython-36.pyc differ diff --git a/company.py b/company.py index 6119eee2..047a9407 100644 --- a/company.py +++ b/company.py @@ -14,11 +14,7 @@ def __init__(self, id: str): self.volumes = [] self.prices = [] - try: - self.populate_storage() - except: - update_data(id) - self.populate_storage() + self.populate_storage() def populate_storage(self): """ @@ -38,10 +34,10 @@ def populate_storage(self): temp_date = int(temp_date) - if float(temp_volume) != 0: - self.dates.append(temp_date) - self.volumes.append(float(temp_volume)) - self.prices.append(float(temp_price)) + + self.dates.append(temp_date) + self.volumes.append(float(temp_volume)) + self.prices.append(float(temp_price)) except: #removes top element pass @@ -103,7 +99,4 @@ def __str__(self): if __name__ == "__main__": start_date = 20170524 - end_date = 20180522 - - x = Company("SIEB") - print(x.getlongterm()) \ No newline at end of file + end_date = 20180522 \ No newline at end of file diff --git a/company_library/AABA.csv b/company_library/AABA.csv index 3602d23f..2a016d19 100644 --- a/company_library/AABA.csv +++ b/company_library/AABA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AABA,2017-06-05,54.0000,54.0000,True,54.0000,54.0000,reg,0 AABA,2017-06-06,54.0000,54.0000,True,54.0000,54.0000,reg,0 AABA,2017-06-07,54.0000,54.0000,True,54.0000,54.0000,reg,0 AABA,2017-06-08,54.0000,54.0000,True,54.0000,54.0000,reg,0 @@ -248,3 +247,5 @@ AABA,2018-05-29,76.8000,78.2900,False,76.4500,76.9600,reg,1714378 AABA,2018-05-30,77.0300,77.5400,False,76.6000,77.1800,reg,3239368 AABA,2018-05-31,77.1600,77.4900,False,76.7000,76.8600,reg,3231602 AABA,2018-06-01,78.9800,80.0000,False,77.5800,77.5800,reg,4519965 +AABA,2018-06-04,80.2400,80.5100,False,79.2500,79.2500,reg,3263441 +AABA,2018-06-05,80.3500,81.2500,False,79.7200,80.3200,reg,3134068 diff --git a/company_library/AAL.csv b/company_library/AAL.csv index 27604355..93e43971 100644 --- a/company_library/AAL.csv +++ b/company_library/AAL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AAL,2017-06-05,49.3204,49.5287,False,48.9833,49.1122,reg,5466685 AAL,2017-06-06,49.3204,49.6774,False,48.9040,49.0527,reg,4473456 AAL,2017-06-07,50.4310,50.4806,False,48.3884,49.0230,reg,7078405 AAL,2017-06-08,50.9962,51.4325,False,49.9848,50.4310,reg,6544348 @@ -248,3 +247,5 @@ AAL,2018-05-29,43.5900,45.1500,False,43.2200,44.6000,reg,4531779 AAL,2018-05-30,43.3000,43.8250,False,42.6600,43.6800,reg,5457878 AAL,2018-05-31,43.5400,44.7100,False,42.9700,43.4000,reg,8540096 AAL,2018-06-01,44.0000,44.0900,False,43.3500,44.0500,reg,5472271 +AAL,2018-06-04,44.8600,45.0100,False,43.9600,44.0400,reg,5685162 +AAL,2018-06-05,44.1800,45.0213,False,43.8100,44.7800,reg,4975326 diff --git a/company_library/AAME.csv b/company_library/AAME.csv index 91f51ee6..97a59c9c 100644 --- a/company_library/AAME.csv +++ b/company_library/AAME.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AAME,2017-06-05,3.7767,3.7767,False,3.7270,3.7598,reg,1651 AAME,2017-06-06,3.8264,3.8264,False,3.7383,3.7767,reg,3625 AAME,2017-06-07,3.8264,3.8264,False,3.7918,3.8016,reg,1202 AAME,2017-06-08,3.8264,3.8264,False,3.8264,3.8264,reg,133 @@ -248,3 +247,5 @@ AAME,2018-05-29,2.7000,2.7000,False,2.6747,2.7000,reg,1543 AAME,2018-05-30,2.8494,2.9500,False,2.8330,2.8500,reg,2236 AAME,2018-05-31,2.9500,2.9500,False,2.7500,2.9118,reg,2966 AAME,2018-06-01,2.9000,2.9500,False,2.7000,2.8000,reg,4733 +AAME,2018-06-04,2.9000,2.9000,False,2.8250,2.8250,reg,1569 +AAME,2018-06-05,2.9000,2.9500,False,2.7500,2.7500,reg,1976 diff --git a/company_library/AAOI.csv b/company_library/AAOI.csv index 553608b0..bb9d0fb0 100644 --- a/company_library/AAOI.csv +++ b/company_library/AAOI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AAOI,2017-06-05,72.4400,75.0000,False,71.8000,74.9600,reg,2754748 AAOI,2017-06-06,73.4100,75.5900,False,70.5000,71.3500,reg,2964586 AAOI,2017-06-07,71.4800,73.8700,False,70.0300,73.3000,reg,2756522 AAOI,2017-06-08,73.1400,73.1700,False,70.7100,71.7300,reg,2063563 @@ -248,3 +247,5 @@ AAOI,2018-05-29,35.7200,35.8600,False,34.3200,34.3200,reg,1039302 AAOI,2018-05-30,40.6200,40.6700,False,35.8400,36.0000,reg,3521193 AAOI,2018-05-31,46.7700,46.7900,False,41.0100,41.0100,reg,4887605 AAOI,2018-06-01,45.0200,46.9900,False,42.5000,46.8700,reg,3614625 +AAOI,2018-06-04,46.9500,49.7500,False,45.2810,45.4700,reg,3245140 +AAOI,2018-06-05,47.0400,48.0300,False,46.0050,46.8300,reg,1212720 diff --git a/company_library/AAON.csv b/company_library/AAON.csv index 97162a17..d46b4923 100644 --- a/company_library/AAON.csv +++ b/company_library/AAON.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AAON,2017-06-05,36.6360,37.1543,False,36.5863,37.0331,reg,105635 AAON,2017-06-06,36.2885,36.5367,False,36.0899,36.3381,reg,110034 AAON,2017-06-07,35.9696,36.5177,False,35.7953,36.3682,reg,80261 AAON,2017-06-08,36.6173,36.8166,False,35.8662,36.0195,reg,91866 @@ -248,3 +247,5 @@ AAON,2018-05-29,30.3500,30.5600,False,29.7750,30.0000,reg,982237 AAON,2018-05-30,30.6000,31.0000,False,30.1500,30.4000,reg,1762414 AAON,2018-05-31,30.5000,30.8000,False,30.4750,30.6500,reg,354701 AAON,2018-06-01,31.0500,31.7842,False,30.6000,30.7000,reg,329194 +AAON,2018-06-04,31.8500,32.0000,False,31.2000,31.2000,reg,208371 +AAON,2018-06-05,32.1000,32.1999,False,31.5500,31.9000,reg,147081 diff --git a/company_library/AAPL.csv b/company_library/AAPL.csv index 5391244d..7a65a9aa 100644 --- a/company_library/AAPL.csv +++ b/company_library/AAPL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AAPL,2017-06-05,151.5738,152.0859,False,151.1110,151.9775,reg,25331662 AAPL,2017-06-06,152.0859,153.4250,False,151.4261,151.5443,reg,26624926 AAPL,2017-06-07,152.9918,153.5924,False,152.1154,152.6471,reg,21069647 AAPL,2017-06-08,152.6176,153.1592,False,152.0366,152.8736,reg,21250798 @@ -248,3 +247,5 @@ AAPL,2018-05-29,187.9000,188.7500,False,186.8700,187.6000,reg,22514075 AAPL,2018-05-30,187.5000,188.0000,False,186.7800,187.7200,reg,18690547 AAPL,2018-05-31,186.8700,188.2300,False,186.1400,187.2200,reg,27482793 AAPL,2018-06-01,190.2400,190.2600,False,187.7500,187.9912,reg,23442510 +AAPL,2018-06-04,191.8300,193.4200,False,191.3500,191.6350,reg,26266174 +AAPL,2018-06-05,193.3100,193.9400,False,192.3600,193.0650,reg,21565963 diff --git a/company_library/AAWW.csv b/company_library/AAWW.csv index 304c5ffe..6b25bff7 100644 --- a/company_library/AAWW.csv +++ b/company_library/AAWW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AAWW,2017-06-05,52.4500,52.5500,False,51.3000,52.0000,reg,368282 AAWW,2017-06-06,51.9000,52.4000,False,51.0000,52.1500,reg,276949 AAWW,2017-06-07,52.2500,52.2500,False,51.6500,52.1000,reg,274699 AAWW,2017-06-08,52.5000,53.0500,False,51.8500,52.3000,reg,341998 @@ -248,3 +247,5 @@ AAWW,2018-05-29,68.5500,70.8450,False,67.4000,68.1500,reg,286351 AAWW,2018-05-30,68.8000,69.9500,False,68.6000,69.0500,reg,200669 AAWW,2018-05-31,68.1500,69.2000,False,67.6000,68.9500,reg,171567 AAWW,2018-06-01,69.3000,69.9000,False,68.0000,68.8000,reg,236057 +AAWW,2018-06-04,70.3000,70.5250,False,68.5500,69.3000,reg,233584 +AAWW,2018-06-05,71.8000,72.0000,False,70.1500,70.3000,reg,216604 diff --git a/company_library/AAXJ.csv b/company_library/AAXJ.csv index cde502a6..bba09863 100644 --- a/company_library/AAXJ.csv +++ b/company_library/AAXJ.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AAXJ,2017-06-05,66.3084,66.4407,False,66.2986,66.3868,reg,562745 AAXJ,2017-06-06,66.4554,66.5925,False,66.3084,66.3084,reg,362004 AAXJ,2017-06-07,66.3868,66.4456,False,66.1419,66.2790,reg,406028 AAXJ,2017-06-08,67.0137,67.0725,False,66.7101,67.0725,reg,360816 @@ -248,3 +247,5 @@ AAXJ,2018-05-29,75.4400,76.2800,False,75.1100,76.2800,reg,1739858 AAXJ,2018-05-30,75.7800,75.8800,False,75.0440,75.2100,reg,1936862 AAXJ,2018-05-31,76.0000,76.2799,False,75.6200,75.8000,reg,500281 AAXJ,2018-06-01,76.8700,76.8700,False,76.3500,76.3500,reg,502904 +AAXJ,2018-06-04,77.6100,77.7100,False,77.2500,77.2500,reg,366982 +AAXJ,2018-06-05,77.4700,77.6799,False,77.3000,77.6200,reg,386343 diff --git a/company_library/AAXN.csv b/company_library/AAXN.csv index 218d0c62..768f17be 100644 --- a/company_library/AAXN.csv +++ b/company_library/AAXN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AAXN,2017-06-05,24.4000,24.5900,False,24.1400,24.4400,reg,753151 AAXN,2017-06-06,24.6600,24.7400,False,24.2000,24.2400,reg,476917 AAXN,2017-06-07,24.2600,24.7100,False,24.1700,24.6000,reg,518379 AAXN,2017-06-08,24.4400,24.5800,False,24.1800,24.2500,reg,459676 @@ -248,3 +247,5 @@ AAXN,2018-05-29,63.9700,64.9400,False,63.1500,63.7100,reg,1166248 AAXN,2018-05-30,63.7400,64.7790,False,62.6600,64.3500,reg,991782 AAXN,2018-05-31,63.6800,64.7400,False,63.1650,63.7000,reg,998722 AAXN,2018-06-01,65.3000,65.4000,False,63.4410,63.9700,reg,1110243 +AAXN,2018-06-04,66.0700,66.1300,False,64.6748,65.2700,reg,1013235 +AAXN,2018-06-05,67.0600,67.4500,False,65.3300,66.0700,reg,1427705 diff --git a/company_library/ABAC.csv b/company_library/ABAC.csv index 1b093273..500136cb 100644 --- a/company_library/ABAC.csv +++ b/company_library/ABAC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ABAC,2017-06-05,2.0300,2.0600,False,1.9800,2.0126,reg,14825 ABAC,2017-06-06,2.1900,2.2700,False,2.0486,2.0740,reg,26864 ABAC,2017-06-07,2.1001,2.2200,False,2.0200,2.1900,reg,3180 ABAC,2017-06-08,2.1101,2.2000,False,2.1101,2.1600,reg,7705 @@ -248,3 +247,5 @@ ABAC,2018-05-29,2.2800,2.2800,False,2.2800,2.2800,reg,40 ABAC,2018-05-30,2.2200,2.2200,False,2.1800,2.1800,reg,1925 ABAC,2018-05-31,2.2000,2.2010,False,2.2000,2.2010,reg,1202 ABAC,2018-06-01,2.1700,2.2000,False,2.1575,2.1575,reg,1744 +ABAC,2018-06-04,2.5500,3.3900,False,2.2100,2.2110,reg,882519 +ABAC,2018-06-05,2.3000,2.4600,False,2.2600,2.2600,reg,65507 diff --git a/company_library/ABAX.csv b/company_library/ABAX.csv index 7bc61820..83999f5e 100644 --- a/company_library/ABAX.csv +++ b/company_library/ABAX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ABAX,2017-06-05,49.9147,50.8461,False,49.6080,50.2115,reg,95905 ABAX,2017-06-06,49.8603,50.3698,False,48.6977,49.6179,reg,77249 ABAX,2017-06-07,50.4390,51.3542,False,49.6871,49.9147,reg,131947 ABAX,2017-06-08,49.9345,50.4836,False,49.1528,50.4588,reg,94393 @@ -248,3 +247,5 @@ ABAX,2018-05-29,82.4317,82.9207,False,82.3220,82.8209,reg,445120 ABAX,2018-05-30,83.2400,83.3727,False,82.3719,82.5515,reg,551836 ABAX,2018-05-31,82.8000,83.4199,False,82.7800,83.3200,reg,460671 ABAX,2018-06-01,82.7400,83.1200,False,82.7000,82.9600,reg,253661 +ABAX,2018-06-04,82.9700,83.1800,False,82.7300,82.9800,reg,223267 +ABAX,2018-06-05,83.2500,83.4300,False,82.6800,82.9500,reg,434909 diff --git a/company_library/ABCB.csv b/company_library/ABCB.csv index fbe90e51..79429dd8 100644 --- a/company_library/ABCB.csv +++ b/company_library/ABCB.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ABCB,2017-06-05,43.6892,44.2347,False,43.4909,43.8876,reg,157024 ABCB,2017-06-06,43.5405,43.5901,False,42.5487,43.2429,reg,287987 ABCB,2017-06-07,44.2347,44.4331,False,43.5405,43.5901,reg,159924 ABCB,2017-06-08,45.7720,46.5159,False,44.0364,44.2347,reg,217231 @@ -248,3 +247,5 @@ ABCB,2018-05-29,55.0000,55.9500,False,54.4500,55.9500,reg,777798 ABCB,2018-05-30,55.9000,56.0000,False,55.0000,55.0000,reg,204359 ABCB,2018-05-31,55.7000,56.5500,False,55.2500,55.8000,reg,453774 ABCB,2018-06-01,56.3500,56.7500,False,56.0500,56.0500,reg,222684 +ABCB,2018-06-04,56.9000,57.0500,False,56.0000,56.0000,reg,311697 +ABCB,2018-06-05,57.0500,57.2000,False,56.4500,56.9000,reg,132617 diff --git a/company_library/ABCD.csv b/company_library/ABCD.csv index 6d3a8b2e..79faa9cb 100644 --- a/company_library/ABCD.csv +++ b/company_library/ABCD.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ABCD,2017-06-05,5.0600,5.2200,False,4.9900,5.1300,reg,16611 ABCD,2017-06-06,5.0500,5.0500,False,4.8601,5.0100,reg,22717 ABCD,2017-06-07,5.0200,5.0600,False,4.9808,5.0300,reg,17297 ABCD,2017-06-08,4.9800,5.0400,False,4.9600,5.0400,reg,24847 @@ -248,3 +247,5 @@ ABCD,2018-05-29,10.1200,10.2100,False,9.5534,10.0100,reg,103768 ABCD,2018-05-30,10.0300,10.2900,False,10.0000,10.1300,reg,121950 ABCD,2018-05-31,10.0100,10.1834,False,9.9600,10.0600,reg,200839 ABCD,2018-06-01,10.1200,10.2100,False,9.9100,10.0300,reg,142117 +ABCD,2018-06-04,10.1200,10.2400,False,10.0101,10.0900,reg,117272 +ABCD,2018-06-05,10.3700,10.4000,False,10.1200,10.1300,reg,117804 diff --git a/company_library/ABDC.csv b/company_library/ABDC.csv index b21e7433..a0fe50a5 100644 --- a/company_library/ABDC.csv +++ b/company_library/ABDC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ABDC,2017-06-05,11.8454,11.8901,False,11.8007,11.8186,reg,32427 ABDC,2017-06-06,11.8007,11.9790,False,11.8007,11.8275,reg,38030 ABDC,2017-06-07,11.8007,11.8633,False,11.7738,11.8096,reg,20855 ABDC,2017-06-08,11.7738,11.8633,False,11.7738,11.7917,reg,39269 @@ -248,3 +247,5 @@ ABDC,2018-05-29,6.6100,6.6600,False,6.4900,6.6000,reg,79221 ABDC,2018-05-30,6.8200,6.8900,False,6.6000,6.6000,reg,65091 ABDC,2018-05-31,6.7000,6.8250,False,6.6600,6.7700,reg,100252 ABDC,2018-06-01,6.8300,6.9200,False,6.6600,6.7800,reg,34772 +ABDC,2018-06-04,6.7600,6.8552,False,6.5400,6.8552,reg,45408 +ABDC,2018-06-05,6.7400,6.7900,False,6.6900,6.7200,reg,37199 diff --git a/company_library/ABEO.csv b/company_library/ABEO.csv index 62ded118..95b71636 100644 --- a/company_library/ABEO.csv +++ b/company_library/ABEO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ABEO,2017-06-05,5.2500,5.4500,False,5.2000,5.4000,reg,151728 ABEO,2017-06-06,5.0500,5.3500,False,4.9000,5.3000,reg,320985 ABEO,2017-06-07,5.0000,5.1500,False,4.9500,5.0500,reg,112517 ABEO,2017-06-08,5.0000,5.0550,False,4.9000,4.9500,reg,152128 @@ -248,3 +247,5 @@ ABEO,2018-05-29,17.9000,18.0000,False,16.2500,16.6000,reg,879847 ABEO,2018-05-30,18.7500,18.9000,False,17.9750,18.0000,reg,812825 ABEO,2018-05-31,17.7000,18.7500,False,17.4000,18.5500,reg,881865 ABEO,2018-06-01,17.5000,18.1500,False,16.9500,17.9500,reg,944175 +ABEO,2018-06-04,15.5250,17.8450,False,15.5000,17.6000,reg,1668216 +ABEO,2018-06-05,16.6000,18.3500,False,15.8000,16.0000,reg,1875876 diff --git a/company_library/ABEOW.csv b/company_library/ABEOW.csv index 138e1b5d..5b616993 100644 --- a/company_library/ABEOW.csv +++ b/company_library/ABEOW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ABEOW,2017-06-05,2.8040,2.8040,False,2.8040,2.8040,reg,0 ABEOW,2017-06-06,2.8040,2.8040,False,2.8040,2.8040,reg,22 ABEOW,2017-06-07,2.8040,2.8040,False,2.8040,2.8040,reg,0 ABEOW,2017-06-08,2.8040,2.8040,False,2.8040,2.8040,reg,75 @@ -248,3 +247,5 @@ ABEOW,2018-05-29,11.9000,11.9000,False,11.9000,11.9000,reg,0 ABEOW,2018-05-30,13.2000,13.2000,False,13.2000,13.2000,reg,400 ABEOW,2018-05-31,13.2000,13.2000,False,13.2000,13.2000,reg,1 ABEOW,2018-06-01,12.1500,12.1700,False,12.1500,12.1700,reg,500 +ABEOW,2018-06-04,10.9500,11.3000,False,10.9500,11.3000,reg,2000 +ABEOW,2018-06-05,12.8100,12.8100,False,11.7400,11.7400,reg,2400 diff --git a/company_library/ABIL.csv b/company_library/ABIL.csv index 204cad25..7463c2bb 100644 --- a/company_library/ABIL.csv +++ b/company_library/ABIL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ABIL,2017-06-05,5.9000,6.1790,False,5.8850,6.0510,reg,880 ABIL,2017-06-06,5.7000,6.0000,False,5.7000,5.8850,reg,1420 ABIL,2017-06-07,8.4640,9.1000,False,6.2980,6.3000,reg,93382 ABIL,2017-06-08,14.1000,16.9000,False,8.0000,8.3000,reg,1052379 @@ -248,3 +247,5 @@ ABIL,2018-05-29,2.4000,2.5500,False,2.3500,2.5400,reg,21016 ABIL,2018-05-30,2.3200,2.4400,False,2.3000,2.3600,reg,17287 ABIL,2018-05-31,2.2600,2.3100,False,2.1600,2.3100,reg,16292 ABIL,2018-06-01,2.4000,2.4300,False,2.2100,2.2100,reg,6864 +ABIL,2018-06-04,2.4000,2.4400,False,2.3100,2.3100,reg,2391 +ABIL,2018-06-05,2.4900,2.5300,False,2.3100,2.3884,reg,25310 diff --git a/company_library/ABIO.csv b/company_library/ABIO.csv index 77c0353c..0428df0b 100644 --- a/company_library/ABIO.csv +++ b/company_library/ABIO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ABIO,2017-06-05,2.3500,2.4500,False,2.3000,2.4500,reg,43514 ABIO,2017-06-06,2.3500,2.3500,False,2.3000,2.3000,reg,17554 ABIO,2017-06-07,2.3000,2.4000,False,2.3000,2.3000,reg,29597 ABIO,2017-06-08,2.3000,2.4000,False,2.1500,2.2500,reg,35252 @@ -248,3 +247,5 @@ ABIO,2018-05-29,0.5300,0.6700,False,0.5006,0.6700,reg,2134182 ABIO,2018-05-30,0.5200,0.5400,False,0.5050,0.5400,reg,522972 ABIO,2018-05-31,0.5560,0.5900,False,0.5113,0.5400,reg,383123 ABIO,2018-06-01,0.5574,0.5800,False,0.5501,0.5797,reg,285322 +ABIO,2018-06-04,0.5400,0.5671,False,0.5144,0.5671,reg,303255 +ABIO,2018-06-05,0.5401,0.5700,False,0.5303,0.5600,reg,154139 diff --git a/company_library/ABLX.csv b/company_library/ABLX.csv index 0fa2f2e5..ceb6016c 100644 --- a/company_library/ABLX.csv +++ b/company_library/ABLX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ABLX,2017-06-05,17.8500,17.8500,True,17.8500,17.8500,reg,0 ABLX,2017-06-06,17.8500,17.8500,True,17.8500,17.8500,reg,0 ABLX,2017-06-07,17.8500,17.8500,True,17.8500,17.8500,reg,0 ABLX,2017-06-08,17.8500,17.8500,True,17.8500,17.8500,reg,0 @@ -248,3 +247,5 @@ ABLX,2018-05-29,51.8400,52.3800,False,51.1200,52.3800,reg,10828 ABLX,2018-05-30,52.8000,52.8000,False,52.1400,52.1400,reg,3836 ABLX,2018-05-31,52.2700,52.7800,False,50.6310,52.3400,reg,4387 ABLX,2018-06-01,52.3700,52.7900,False,44.4400,52.1400,reg,5797 +ABLX,2018-06-04,52.4200,52.4200,False,52.4200,52.4200,reg,1186 +ABLX,2018-06-05,52.3000,52.3875,False,52.3000,52.3700,reg,2332 diff --git a/company_library/ABMD.csv b/company_library/ABMD.csv index dd76a302..32daf3c1 100644 --- a/company_library/ABMD.csv +++ b/company_library/ABMD.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ABMD,2017-06-05,141.8100,142.9500,False,140.8500,141.9800,reg,153727 ABMD,2017-06-06,142.1500,143.0000,False,140.0000,141.4600,reg,488723 ABMD,2017-06-07,142.0600,142.9989,False,141.5200,142.6300,reg,291161 ABMD,2017-06-08,142.8400,143.7500,False,141.5900,143.0000,reg,609735 @@ -248,3 +247,5 @@ ABMD,2018-05-29,387.4000,394.3900,False,375.0000,388.6500,reg,1245860 ABMD,2018-05-30,388.5700,397.3890,False,385.8700,389.0400,reg,10944542 ABMD,2018-05-31,381.1400,391.9700,False,379.5100,389.2100,reg,3663732 ABMD,2018-06-01,392.2500,399.4700,False,380.1700,384.9000,reg,917420 +ABMD,2018-06-04,405.8400,406.3400,False,392.3730,395.6100,reg,988260 +ABMD,2018-06-05,405.6700,415.0000,False,402.7516,407.5200,reg,772396 diff --git a/company_library/ABTX.csv b/company_library/ABTX.csv index 7e082bfa..9c0994d0 100644 --- a/company_library/ABTX.csv +++ b/company_library/ABTX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ABTX,2017-06-05,38.4000,38.7500,False,38.3500,38.3500,reg,15416 ABTX,2017-06-06,38.4500,38.8500,False,37.2500,38.2000,reg,23204 ABTX,2017-06-07,38.4500,38.9000,False,38.3000,38.9000,reg,21362 ABTX,2017-06-08,39.0000,39.4000,False,38.2000,38.2500,reg,50626 @@ -248,3 +247,5 @@ ABTX,2018-05-29,43.0500,44.5000,False,42.7000,44.5000,reg,25827 ABTX,2018-05-30,43.6500,43.7500,False,42.5500,43.1000,reg,40352 ABTX,2018-05-31,43.5500,43.8500,False,43.1750,43.6500,reg,64145 ABTX,2018-06-01,43.5500,44.1000,False,43.2000,43.7000,reg,31164 +ABTX,2018-06-04,43.8500,43.9500,False,43.6000,43.8000,reg,17680 +ABTX,2018-06-05,43.3000,43.8500,False,42.9500,43.7500,reg,28973 diff --git a/company_library/ABUS.csv b/company_library/ABUS.csv index 0086a68e..0107d38b 100644 --- a/company_library/ABUS.csv +++ b/company_library/ABUS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ABUS,2017-06-05,3.3500,3.4500,False,3.3500,3.4500,reg,23340 ABUS,2017-06-06,3.4000,3.4500,False,3.3000,3.3500,reg,388887 ABUS,2017-06-07,3.4500,3.5000,False,3.3600,3.4000,reg,212768 ABUS,2017-06-08,3.6000,3.6500,False,3.4000,3.5000,reg,622420 @@ -248,3 +247,5 @@ ABUS,2018-05-29,5.9000,5.9500,False,5.7000,5.7500,reg,87995 ABUS,2018-05-30,5.8500,6.2000,False,5.6000,5.9500,reg,152148 ABUS,2018-05-31,5.8500,6.1500,False,5.8000,5.8500,reg,129513 ABUS,2018-06-01,6.1000,6.2500,False,5.8250,5.9000,reg,140080 +ABUS,2018-06-04,6.0500,6.1500,False,5.8500,6.1500,reg,93918 +ABUS,2018-06-05,6.0000,6.1500,False,5.8000,6.0000,reg,147659 diff --git a/company_library/ACAD.csv b/company_library/ACAD.csv index 1d8f7c63..30a14310 100644 --- a/company_library/ACAD.csv +++ b/company_library/ACAD.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ACAD,2017-06-05,26.5100,27.0400,False,25.9700,27.0400,reg,1282557 ACAD,2017-06-06,26.1600,26.7800,False,26.0900,26.4200,reg,1038033 ACAD,2017-06-07,25.4500,26.2700,False,25.3200,26.2700,reg,1259898 ACAD,2017-06-08,26.1400,26.1900,False,25.0600,25.4200,reg,1698076 @@ -248,3 +247,5 @@ ACAD,2018-05-29,17.7600,17.8400,False,17.2300,17.5500,reg,1350462 ACAD,2018-05-30,18.1100,18.1400,False,17.6700,17.8300,reg,1261085 ACAD,2018-05-31,18.1000,18.3400,False,17.7700,18.0900,reg,1333266 ACAD,2018-06-01,18.3400,18.5600,False,18.0000,18.1300,reg,1475845 +ACAD,2018-06-04,17.4400,18.4481,False,17.2710,18.3453,reg,1848315 +ACAD,2018-06-05,17.4300,17.7500,False,17.2800,17.4100,reg,1706830 diff --git a/company_library/ACBI.csv b/company_library/ACBI.csv index be721900..9ae87f65 100644 --- a/company_library/ACBI.csv +++ b/company_library/ACBI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ACBI,2017-06-05,18.5500,18.8000,False,18.4500,18.7500,reg,220421 ACBI,2017-06-06,18.4000,18.5500,False,18.2250,18.5500,reg,91581 ACBI,2017-06-07,18.3000,18.6000,False,18.3000,18.5000,reg,52299 ACBI,2017-06-08,18.6500,18.8000,False,18.3500,18.3500,reg,58565 @@ -248,3 +247,5 @@ ACBI,2018-05-29,20.8000,20.9250,False,20.5500,20.8500,reg,75712 ACBI,2018-05-30,20.9500,21.2500,False,20.8000,20.9500,reg,126285 ACBI,2018-05-31,21.0000,21.3000,False,20.6510,21.0000,reg,102592 ACBI,2018-06-01,21.3000,21.5000,False,21.0500,21.1000,reg,64071 +ACBI,2018-06-04,21.4000,21.5500,False,21.1500,21.4000,reg,94926 +ACBI,2018-06-05,21.0000,21.5000,False,20.9500,21.4500,reg,143964 diff --git a/company_library/ACER.csv b/company_library/ACER.csv index ea60591b..23fedff7 100644 --- a/company_library/ACER.csv +++ b/company_library/ACER.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ACER,2017-06-05,8.5500,8.5500,True,8.5500,8.5500,reg,0 ACER,2017-06-06,8.5500,8.5500,True,8.5500,8.5500,reg,0 ACER,2017-06-07,8.5500,8.5500,True,8.5500,8.5500,reg,0 ACER,2017-06-08,8.5500,8.5500,True,8.5500,8.5500,reg,0 @@ -248,3 +247,5 @@ ACER,2018-05-29,17.7800,18.2446,False,17.7800,18.0600,reg,7614 ACER,2018-05-30,17.7100,18.4900,False,17.7000,17.7100,reg,9824 ACER,2018-05-31,18.0000,18.0850,False,17.5000,18.0050,reg,8441 ACER,2018-06-01,18.1700,18.1700,False,17.6500,17.6634,reg,12309 +ACER,2018-06-04,17.9500,18.1967,False,17.7500,17.7500,reg,10089 +ACER,2018-06-05,18.0000,18.4500,False,17.6586,18.0300,reg,8867 diff --git a/company_library/ACET.csv b/company_library/ACET.csv index 0800fae8..0b93f56a 100644 --- a/company_library/ACET.csv +++ b/company_library/ACET.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ACET,2017-06-05,14.1841,14.4084,False,14.1549,14.3401,reg,116506 ACET,2017-06-06,14.1549,14.2231,False,13.9014,14.0964,reg,103880 ACET,2017-06-07,14.2479,14.4731,False,14.1696,14.2283,reg,121096 ACET,2017-06-08,14.4144,14.4536,False,14.2088,14.2675,reg,132967 @@ -248,3 +247,5 @@ ACET,2018-05-29,2.9700,2.9800,False,2.8700,2.9200,reg,269796 ACET,2018-05-30,2.8300,3.0150,False,2.7900,2.9600,reg,811990 ACET,2018-05-31,2.6400,2.8700,False,2.6300,2.8500,reg,952879 ACET,2018-06-01,2.6200,2.7500,False,2.6200,2.6700,reg,603936 +ACET,2018-06-04,2.8300,2.8400,False,2.6100,2.6400,reg,512115 +ACET,2018-06-05,3.2500,3.2500,False,2.8300,2.8400,reg,1165177 diff --git a/company_library/ACGL.csv b/company_library/ACGL.csv index 267d3eb0..5393b386 100644 --- a/company_library/ACGL.csv +++ b/company_library/ACGL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ACGL,2017-06-05,98.3300,99.1300,False,98.1000,98.5900,reg,668268 ACGL,2017-06-06,97.1400,98.5100,False,96.8200,98.0900,reg,348141 ACGL,2017-06-07,95.0400,97.3500,False,94.5670,96.9400,reg,556839 ACGL,2017-06-08,94.7600,95.3700,False,94.2100,94.8100,reg,565822 @@ -248,3 +247,5 @@ ACGL,2018-05-29,78.0000,78.6200,False,77.8600,78.5400,reg,515104 ACGL,2018-05-30,79.0900,79.5500,False,78.3000,78.5400,reg,507862 ACGL,2018-05-31,78.4500,79.0000,False,78.1099,79.0000,reg,1257379 ACGL,2018-06-01,79.8300,80.0800,False,78.6550,79.0600,reg,782516 +ACGL,2018-06-04,80.7000,81.1350,False,79.8200,80.0000,reg,737023 +ACGL,2018-06-05,81.0800,81.5800,False,80.2500,80.7000,reg,1029001 diff --git a/company_library/ACGLO.csv b/company_library/ACGLO.csv index 36267e88..62f47b73 100644 --- a/company_library/ACGLO.csv +++ b/company_library/ACGLO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ACGLO,2017-06-05,24.0589,24.0589,True,24.0589,24.0589,reg,0 ACGLO,2017-06-06,24.0589,24.0589,True,24.0589,24.0589,reg,0 ACGLO,2017-06-07,24.0589,24.0589,True,24.0589,24.0589,reg,0 ACGLO,2017-06-08,24.0589,24.0589,True,24.0589,24.0589,reg,0 @@ -248,3 +247,5 @@ ACGLO,2018-05-29,24.0400,24.2400,False,24.0400,24.2400,reg,27600 ACGLO,2018-05-30,24.2300,24.2400,False,24.0426,24.1000,reg,43781 ACGLO,2018-05-31,24.3200,24.3200,False,24.1100,24.2400,reg,36616 ACGLO,2018-06-01,24.6200,24.6200,False,24.2600,24.3600,reg,60220 +ACGLO,2018-06-04,24.6200,24.7300,False,24.5430,24.6100,reg,157102 +ACGLO,2018-06-05,24.8900,24.8900,False,24.6800,24.6800,reg,42164 diff --git a/company_library/ACGLP.csv b/company_library/ACGLP.csv index 2499b516..1ff1c0c8 100644 --- a/company_library/ACGLP.csv +++ b/company_library/ACGLP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ACGLP,2017-06-05,22.8512,22.9649,False,22.8417,22.8891,reg,35855 ACGLP,2017-06-06,22.8417,22.8986,False,22.8038,22.8891,reg,44248 ACGLP,2017-06-07,22.8986,22.9161,False,22.8692,22.8796,reg,26870 ACGLP,2017-06-08,22.8606,22.9649,False,22.7771,22.9365,reg,94242 @@ -248,3 +247,5 @@ ACGLP,2018-05-29,23.8400,23.8850,False,23.8200,23.8700,reg,29587 ACGLP,2018-05-30,23.9100,23.9254,False,23.8500,23.9000,reg,33997 ACGLP,2018-05-31,23.8500,23.8800,False,23.7900,23.8800,reg,33321 ACGLP,2018-06-01,24.0800,24.0800,False,23.9100,23.9600,reg,32774 +ACGLP,2018-06-04,24.3500,24.3600,False,24.2000,24.2500,reg,60754 +ACGLP,2018-06-05,24.4200,24.4500,False,24.3800,24.4500,reg,110085 diff --git a/company_library/ACHC.csv b/company_library/ACHC.csv index 5d466e30..2a440f42 100644 --- a/company_library/ACHC.csv +++ b/company_library/ACHC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ACHC,2017-06-05,43.5100,43.9900,False,43.3000,43.5500,reg,1046885 ACHC,2017-06-06,43.0600,43.6100,False,42.8200,43.3900,reg,593683 ACHC,2017-06-07,43.5700,43.6100,False,43.0000,43.2400,reg,862728 ACHC,2017-06-08,44.0100,44.2300,False,43.3700,43.5100,reg,1004519 @@ -248,3 +247,5 @@ ACHC,2018-05-29,40.6700,41.3900,False,40.3100,41.0900,reg,901936 ACHC,2018-05-30,40.8700,41.0700,False,40.5700,40.7700,reg,563148 ACHC,2018-05-31,40.1900,41.1400,False,40.1000,40.9200,reg,849629 ACHC,2018-06-01,39.8300,41.2799,False,39.7600,40.4000,reg,847938 +ACHC,2018-06-04,39.9600,40.0900,False,39.6200,39.9100,reg,689855 +ACHC,2018-06-05,39.3000,40.2700,False,39.2150,39.9700,reg,1190145 diff --git a/company_library/ACHN.csv b/company_library/ACHN.csv index 295bba1e..38b17a8a 100644 --- a/company_library/ACHN.csv +++ b/company_library/ACHN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ACHN,2017-06-05,4.8000,4.9700,False,4.5400,4.9500,reg,2596662 ACHN,2017-06-06,4.6700,4.8800,False,4.6400,4.7900,reg,954467 ACHN,2017-06-07,4.5000,4.7189,False,4.4500,4.7100,reg,1136138 ACHN,2017-06-08,4.3500,4.5600,False,4.3200,4.4800,reg,1750779 @@ -248,3 +247,5 @@ ACHN,2018-05-29,3.4300,3.6000,False,3.4300,3.6000,reg,1032883 ACHN,2018-05-30,3.4700,3.5300,False,3.4400,3.4500,reg,1171647 ACHN,2018-05-31,3.3900,3.5100,False,3.3800,3.4700,reg,2970200 ACHN,2018-06-01,3.2500,3.4400,False,3.2400,3.4100,reg,1534481 +ACHN,2018-06-04,3.1400,3.2800,False,3.1100,3.2600,reg,1087854 +ACHN,2018-06-05,3.1300,3.1900,False,3.1100,3.1200,reg,1513827 diff --git a/company_library/ACHV.csv b/company_library/ACHV.csv index 68d7f98f..d29df758 100644 --- a/company_library/ACHV.csv +++ b/company_library/ACHV.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ACHV,2017-06-05,40.0000,40.0000,True,40.0000,40.0000,reg,0 ACHV,2017-06-06,40.0000,40.0000,True,40.0000,40.0000,reg,0 ACHV,2017-06-07,40.0000,40.0000,True,40.0000,40.0000,reg,0 ACHV,2017-06-08,40.0000,40.0000,True,40.0000,40.0000,reg,0 @@ -248,3 +247,5 @@ ACHV,2018-05-29,9.1400,9.8500,False,9.1300,9.8500,reg,14779 ACHV,2018-05-30,8.8800,9.1921,False,8.5662,9.1700,reg,15834 ACHV,2018-05-31,8.7300,8.8990,False,8.6100,8.6100,reg,17981 ACHV,2018-06-01,9.5900,9.8308,False,8.6100,8.7900,reg,55716 +ACHV,2018-06-04,8.8500,10.5000,False,8.6210,9.6300,reg,26549 +ACHV,2018-06-05,9.2300,9.8327,False,8.6400,8.7966,reg,44309 diff --git a/company_library/ACIA.csv b/company_library/ACIA.csv index 78174d17..b9624df2 100644 --- a/company_library/ACIA.csv +++ b/company_library/ACIA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ACIA,2017-06-05,46.0100,47.9900,False,45.9000,46.9700,reg,1032201 ACIA,2017-06-06,48.0900,48.4800,False,45.0600,45.2600,reg,978122 ACIA,2017-06-07,47.3500,48.3364,False,46.5400,48.0500,reg,575039 ACIA,2017-06-08,48.2900,48.6800,False,46.8901,47.0900,reg,494720 @@ -248,3 +247,5 @@ ACIA,2018-05-29,33.4700,34.1800,False,32.9200,34.1400,reg,711692 ACIA,2018-05-30,32.8700,33.5100,False,32.0200,33.4000,reg,804436 ACIA,2018-05-31,32.3400,33.0100,False,31.8000,32.9900,reg,702452 ACIA,2018-06-01,32.7900,33.0200,False,32.3700,32.4800,reg,598124 +ACIA,2018-06-04,32.7900,33.1900,False,32.4000,32.9000,reg,471421 +ACIA,2018-06-05,33.3400,33.8300,False,32.3200,32.7900,reg,1255462 diff --git a/company_library/ACIU.csv b/company_library/ACIU.csv index d096abcb..355e60cc 100644 --- a/company_library/ACIU.csv +++ b/company_library/ACIU.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ACIU,2017-06-05,9.4500,9.4600,False,8.8900,8.8900,reg,44851 ACIU,2017-06-06,9.0300,9.5900,False,8.8100,9.1000,reg,50523 ACIU,2017-06-07,9.2900,9.2900,False,9.0500,9.2600,reg,8878 ACIU,2017-06-08,9.3300,9.4000,False,9.1200,9.1200,reg,35737 @@ -248,3 +247,5 @@ ACIU,2018-05-29,10.6200,10.7000,False,10.2100,10.2900,reg,34982 ACIU,2018-05-30,10.2900,10.6400,False,10.0000,10.1850,reg,8815 ACIU,2018-05-31,10.4800,10.6300,False,10.0950,10.2800,reg,38204 ACIU,2018-06-01,10.1800,10.3500,False,10.1800,10.3500,reg,6548 +ACIU,2018-06-04,8.1680,10.3000,False,7.5700,10.2100,reg,107316 +ACIU,2018-06-05,9.8700,9.8700,False,8.6101,8.9500,reg,50781 diff --git a/company_library/ACIW.csv b/company_library/ACIW.csv index 46cdf306..b56cd927 100644 --- a/company_library/ACIW.csv +++ b/company_library/ACIW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ACIW,2017-06-05,23.1800,23.5250,False,23.1800,23.3700,reg,300075 ACIW,2017-06-06,23.0500,23.2740,False,22.7310,22.9500,reg,350725 ACIW,2017-06-07,22.9500,23.2100,False,22.9000,23.0700,reg,272929 ACIW,2017-06-08,23.2700,23.2700,False,22.8100,23.0100,reg,354973 @@ -248,3 +247,5 @@ ACIW,2018-05-29,23.8400,24.0000,False,23.6700,23.7600,reg,488546 ACIW,2018-05-30,24.2000,24.3000,False,23.7200,23.9800,reg,561094 ACIW,2018-05-31,24.1500,24.5500,False,24.1000,24.2600,reg,632773 ACIW,2018-06-01,24.4000,24.7500,False,24.3200,24.3800,reg,712889 +ACIW,2018-06-04,24.8700,24.8700,False,24.3800,24.3900,reg,468764 +ACIW,2018-06-05,24.9800,25.1100,False,24.7301,24.8500,reg,380859 diff --git a/company_library/ACLS.csv b/company_library/ACLS.csv index abd5dc88..130c60cf 100644 --- a/company_library/ACLS.csv +++ b/company_library/ACLS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ACLS,2017-06-05,23.8000,23.9000,False,23.3000,23.6000,reg,592823 ACLS,2017-06-06,24.4500,24.7500,False,23.2050,23.6500,reg,1155661 ACLS,2017-06-07,24.7500,24.9250,False,24.2000,24.7000,reg,445571 ACLS,2017-06-08,25.6500,25.8500,False,24.6000,24.9000,reg,488139 @@ -248,3 +247,5 @@ ACLS,2018-05-29,21.3500,21.5500,False,21.0500,21.1500,reg,514458 ACLS,2018-05-30,21.5500,22.0250,False,21.1500,21.3500,reg,906399 ACLS,2018-05-31,21.2500,21.8500,False,21.1000,21.5500,reg,354903 ACLS,2018-06-01,21.7500,22.4000,False,21.3000,21.4500,reg,297667 +ACLS,2018-06-04,21.6500,21.8500,False,21.4500,21.8000,reg,249208 +ACLS,2018-06-05,21.7000,22.0000,False,21.4250,21.8000,reg,205691 diff --git a/company_library/ACMR.csv b/company_library/ACMR.csv index e06d01f4..8f41f8bb 100644 --- a/company_library/ACMR.csv +++ b/company_library/ACMR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ACMR,2017-06-05,8.1700,8.1700,True,8.1700,8.1700,reg,0 ACMR,2017-06-06,8.1700,8.1700,True,8.1700,8.1700,reg,0 ACMR,2017-06-07,8.1700,8.1700,True,8.1700,8.1700,reg,0 ACMR,2017-06-08,8.1700,8.1700,True,8.1700,8.1700,reg,0 @@ -248,3 +247,5 @@ ACMR,2018-05-29,11.5400,11.6400,False,11.2300,11.2600,reg,58160 ACMR,2018-05-30,12.5300,12.8000,False,11.5819,11.5819,reg,169794 ACMR,2018-05-31,12.7100,13.0100,False,12.2800,12.2800,reg,112768 ACMR,2018-06-01,14.0600,14.9799,False,12.5382,12.6500,reg,301652 +ACMR,2018-06-04,13.4800,14.2300,False,12.7800,14.1000,reg,103916 +ACMR,2018-06-05,12.5900,13.5900,False,12.5100,13.4000,reg,53248 diff --git a/company_library/ACN.csv b/company_library/ACN.csv index 2a557e9f..1dabb20b 100644 --- a/company_library/ACN.csv +++ b/company_library/ACN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ACN,2017-06-05,124.2692,124.6619,False,123.1501,123.6998,reg,1949952 ACN,2017-06-06,124.0238,124.6815,False,123.7096,123.8863,reg,1513552 ACN,2017-06-07,124.2397,124.4557,False,123.2384,123.7783,reg,1640608 ACN,2017-06-08,123.8667,124.6815,False,123.2285,124.6521,reg,2128861 @@ -248,3 +247,5 @@ ACN,2018-05-29,153.5400,155.2400,False,152.6600,154.9600,reg,2047298 ACN,2018-05-30,156.0300,156.5400,False,154.5300,154.8000,reg,1578172 ACN,2018-05-31,155.7400,156.7800,False,154.9101,156.0000,reg,2767061 ACN,2018-06-01,158.8900,159.2800,False,156.5600,156.9400,reg,1808808 +ACN,2018-06-04,159.4300,160.0000,False,158.0600,158.6500,reg,1481779 +ACN,2018-06-05,159.9200,160.3600,False,159.0500,159.1600,reg,1756494 diff --git a/company_library/ACNB.csv b/company_library/ACNB.csv index 6b0b7ebe..d55342e1 100644 --- a/company_library/ACNB.csv +++ b/company_library/ACNB.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ACNB,2017-06-05,27.8820,28.5864,False,27.7849,28.5864,reg,2527 ACNB,2017-06-06,27.3963,27.8820,False,27.3963,27.8820,reg,6060 ACNB,2017-06-07,27.2991,27.8335,False,27.2506,27.3963,reg,3989 ACNB,2017-06-08,27.4449,27.9306,False,27.3477,27.6110,reg,7486 @@ -248,3 +247,5 @@ ACNB,2018-05-29,31.6674,31.6674,False,31.0718,31.0718,reg,3934 ACNB,2018-05-30,31.3200,31.7171,False,31.3200,31.5682,reg,10752 ACNB,2018-05-31,31.5000,31.7500,False,31.4030,31.5500,reg,6506 ACNB,2018-06-01,31.6000,31.8500,False,31.4750,31.7500,reg,8064 +ACNB,2018-06-04,31.7000,32.1000,False,31.5129,31.7000,reg,5774 +ACNB,2018-06-05,31.6000,31.8500,False,31.1500,31.3500,reg,5086 diff --git a/company_library/ACOR.csv b/company_library/ACOR.csv index d6b57ea0..6dfa9b7f 100644 --- a/company_library/ACOR.csv +++ b/company_library/ACOR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ACOR,2017-06-05,15.3000,15.4500,False,14.8500,15.2500,reg,1258749 ACOR,2017-06-06,15.3500,17.1000,False,15.0000,16.6000,reg,3369978 ACOR,2017-06-07,15.2500,15.4500,False,14.8000,15.3500,reg,855743 ACOR,2017-06-08,16.2000,16.5000,False,15.1728,15.3500,reg,1296024 @@ -248,3 +247,5 @@ ACOR,2018-05-29,25.3000,25.4000,False,24.0500,24.0500,reg,575079 ACOR,2018-05-30,26.3000,26.5500,False,25.4500,25.4500,reg,1661863 ACOR,2018-05-31,26.2500,26.6500,False,25.6500,26.2000,reg,554938 ACOR,2018-06-01,25.9000,26.4500,False,25.7750,26.4500,reg,359875 +ACOR,2018-06-04,26.3500,26.4000,False,25.3250,25.8000,reg,322203 +ACOR,2018-06-05,26.4500,26.6000,False,25.8000,26.3500,reg,332664 diff --git a/company_library/ACRS.csv b/company_library/ACRS.csv index 919da265..14de765e 100644 --- a/company_library/ACRS.csv +++ b/company_library/ACRS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ACRS,2017-06-05,23.3100,23.8500,False,22.7500,23.7000,reg,791880 ACRS,2017-06-06,24.2600,24.6700,False,22.7800,23.1500,reg,290446 ACRS,2017-06-07,24.4100,24.9000,False,24.0350,24.2000,reg,354686 ACRS,2017-06-08,25.3900,25.6300,False,24.3300,24.3300,reg,272181 @@ -248,3 +247,5 @@ ACRS,2018-05-29,18.9500,19.4450,False,18.7500,19.0600,reg,177617 ACRS,2018-05-30,17.9000,19.1200,False,17.5600,18.9800,reg,280728 ACRS,2018-05-31,18.0700,18.3900,False,17.5800,17.8900,reg,216402 ACRS,2018-06-01,18.2600,18.5000,False,18.0400,18.1700,reg,198343 +ACRS,2018-06-04,17.7100,18.3400,False,17.5400,18.3400,reg,264528 +ACRS,2018-06-05,17.7800,18.0900,False,17.6600,17.7100,reg,227146 diff --git a/company_library/ACRX.csv b/company_library/ACRX.csv index 4c0b2d81..488f7551 100644 --- a/company_library/ACRX.csv +++ b/company_library/ACRX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ACRX,2017-06-05,2.5250,2.6000,False,2.5000,2.6000,reg,257470 ACRX,2017-06-06,2.4500,2.5500,False,2.4000,2.5000,reg,490313 ACRX,2017-06-07,2.2500,2.5250,False,2.2000,2.4500,reg,691910 ACRX,2017-06-08,2.3000,2.3500,False,2.2500,2.2500,reg,224920 @@ -248,3 +247,5 @@ ACRX,2018-05-29,3.3500,3.4500,False,3.2500,3.3000,reg,1230536 ACRX,2018-05-30,3.4000,3.5000,False,3.3500,3.4000,reg,547077 ACRX,2018-05-31,3.4000,3.4500,False,3.3000,3.3500,reg,629692 ACRX,2018-06-01,3.4000,3.4500,False,3.3000,3.4000,reg,309401 +ACRX,2018-06-04,3.3500,3.4000,False,3.2000,3.3500,reg,399117 +ACRX,2018-06-05,3.5000,3.5500,False,3.3500,3.3500,reg,905197 diff --git a/company_library/ACSF.csv b/company_library/ACSF.csv index c995a143..9b4f2639 100644 --- a/company_library/ACSF.csv +++ b/company_library/ACSF.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ACSF,2017-06-05,11.7446,11.7898,False,11.6994,11.6994,reg,66837 ACSF,2017-06-06,11.7446,11.8349,False,11.6994,11.7446,reg,34126 ACSF,2017-06-07,11.7898,11.8801,False,11.7446,11.7898,reg,70409 ACSF,2017-06-08,11.6994,11.8349,False,11.6543,11.8349,reg,54011 @@ -248,3 +247,5 @@ ACSF,2018-05-29,12.3000,12.3252,False,12.2500,12.3000,reg,75905 ACSF,2018-05-30,12.3000,12.3500,False,12.2500,12.3500,reg,45297 ACSF,2018-05-31,12.3000,12.3000,False,12.2500,12.3000,reg,73430 ACSF,2018-06-01,12.3000,12.3000,False,12.2500,12.2500,reg,108688 +ACSF,2018-06-04,12.3500,12.3500,False,12.2500,12.3500,reg,50523 +ACSF,2018-06-05,12.3000,12.3500,False,12.2500,12.3000,reg,33937 diff --git a/company_library/ACST.csv b/company_library/ACST.csv index 02a03447..3a622f58 100644 --- a/company_library/ACST.csv +++ b/company_library/ACST.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ACST,2017-06-05,1.2500,1.2900,False,1.2500,1.2800,reg,3912 ACST,2017-06-06,1.2900,1.3000,False,1.2500,1.2500,reg,4235 ACST,2017-06-07,1.2548,1.3391,False,1.2548,1.2725,reg,4530 ACST,2017-06-08,1.2900,1.3019,False,1.2800,1.2800,reg,7370 @@ -248,3 +247,5 @@ ACST,2018-05-29,0.6901,0.7100,False,0.6900,0.7100,reg,110122 ACST,2018-05-30,0.7000,0.7115,False,0.6901,0.7000,reg,25601 ACST,2018-05-31,0.6910,0.7001,False,0.6900,0.7000,reg,85227 ACST,2018-06-01,0.6939,0.7027,False,0.6800,0.7007,reg,53351 +ACST,2018-06-04,0.6979,0.7000,False,0.6942,0.7000,reg,72439 +ACST,2018-06-05,0.6917,0.7399,False,0.6900,0.7300,reg,25965 diff --git a/company_library/ACT.csv b/company_library/ACT.csv index 1c9b0a67..b68ebfe1 100644 --- a/company_library/ACT.csv +++ b/company_library/ACT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ACT,2017-06-05,25.1561,25.1561,True,25.1561,25.1561,reg,0 ACT,2017-06-06,25.1561,25.1561,True,25.1561,25.1561,reg,0 ACT,2017-06-07,25.1561,25.1561,True,25.1561,25.1561,reg,0 ACT,2017-06-08,25.1561,25.1561,True,25.1561,25.1561,reg,0 @@ -248,3 +247,5 @@ ACT,2018-05-29,25.0900,25.1263,False,25.0200,25.0300,reg,7595 ACT,2018-05-30,25.5000,25.6880,False,25.5000,25.5416,reg,3041 ACT,2018-05-31,25.4490,25.4500,False,25.2704,25.4200,reg,3388 ACT,2018-06-01,25.3414,25.6663,False,25.3000,25.6663,reg,3365 +ACT,2018-06-04,25.5400,25.5400,False,25.0900,25.0900,reg,3862 +ACT,2018-06-05,25.4200,25.5150,False,25.3800,25.5000,reg,16870 diff --git a/company_library/ACTG.csv b/company_library/ACTG.csv index 541ac6ee..3a87d1ba 100644 --- a/company_library/ACTG.csv +++ b/company_library/ACTG.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ACTG,2017-06-05,3.9000,4.2000,False,3.9000,4.0000,reg,218352 ACTG,2017-06-06,4.1000,4.2500,False,3.9000,3.9000,reg,384540 ACTG,2017-06-07,4.1000,4.3000,False,4.0000,4.1000,reg,547402 ACTG,2017-06-08,4.0000,4.1000,False,3.9500,4.0500,reg,164780 @@ -248,3 +247,5 @@ ACTG,2018-05-29,3.9000,3.9250,False,3.8500,3.9000,reg,124482 ACTG,2018-05-30,3.8500,3.9250,False,3.8000,3.9000,reg,259592 ACTG,2018-05-31,3.8500,3.9000,False,3.8500,3.9000,reg,77327 ACTG,2018-06-01,3.8500,3.9000,False,3.8000,3.8500,reg,151441 +ACTG,2018-06-04,3.8000,3.9250,False,3.7500,3.9000,reg,463028 +ACTG,2018-06-05,3.9500,4.0000,False,3.8000,3.8000,reg,534106 diff --git a/company_library/ACWI.csv b/company_library/ACWI.csv index ad40a819..8c62c7d0 100644 --- a/company_library/ACWI.csv +++ b/company_library/ACWI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ACWI,2017-06-05,65.2027,65.2321,False,65.0753,65.2027,reg,1609362 ACWI,2017-06-06,65.0361,65.1341,False,64.9577,64.9675,reg,1270530 ACWI,2017-06-07,65.0753,65.1733,False,64.8303,65.0263,reg,2328829 ACWI,2017-06-08,65.1243,65.1341,False,64.9087,65.0655,reg,1655514 @@ -248,3 +247,5 @@ ACWI,2018-05-29,71.8000,72.3800,False,71.4750,72.2600,reg,2512550 ACWI,2018-05-30,72.7400,72.7900,False,72.1100,72.1800,reg,2082808 ACWI,2018-05-31,72.3300,72.6100,False,72.1700,72.5700,reg,2328138 ACWI,2018-06-01,73.0800,73.1000,False,72.7300,72.8200,reg,2917188 +ACWI,2018-06-04,73.5100,73.5900,False,73.3450,73.4300,reg,2303549 +ACWI,2018-06-05,73.4300,73.5250,False,73.2000,73.4700,reg,3769853 diff --git a/company_library/ACWX.csv b/company_library/ACWX.csv index edef93d2..7d7497d7 100644 --- a/company_library/ACWX.csv +++ b/company_library/ACWX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ACWX,2017-06-05,45.3440,45.3635,False,45.2758,45.3635,reg,319754 ACWX,2017-06-06,45.2465,45.2807,False,45.1588,45.1685,reg,160899 ACWX,2017-06-07,45.2173,45.3635,False,45.0710,45.3148,reg,181802 ACWX,2017-06-08,45.2270,45.2465,False,45.1003,45.1783,reg,294643 @@ -248,3 +247,5 @@ ACWX,2018-05-29,48.6700,49.0600,False,48.4100,48.9500,reg,1885391 ACWX,2018-05-30,49.2400,49.2600,False,48.7800,48.8800,reg,379986 ACWX,2018-05-31,49.0400,49.1500,False,48.8000,49.0900,reg,422445 ACWX,2018-06-01,49.4000,49.4600,False,49.2551,49.3600,reg,1381154 +ACWX,2018-06-04,49.6900,49.8750,False,49.6600,49.7800,reg,534108 +ACWX,2018-06-05,49.6000,49.7000,False,49.4700,49.6300,reg,357756 diff --git a/company_library/ACXM.csv b/company_library/ACXM.csv index d8af2d13..89270414 100644 --- a/company_library/ACXM.csv +++ b/company_library/ACXM.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ACXM,2017-06-05,26.4500,26.8100,False,26.3800,26.7200,reg,415039 ACXM,2017-06-06,26.0300,26.2700,False,25.7401,26.2100,reg,361183 ACXM,2017-06-07,26.0000,26.2100,False,25.5200,26.2000,reg,445155 ACXM,2017-06-08,26.4200,26.4800,False,25.9100,26.0000,reg,249227 @@ -248,3 +247,5 @@ ACXM,2018-05-29,28.7600,29.0700,False,27.0670,28.3700,reg,444390 ACXM,2018-05-30,29.5200,29.5600,False,28.8500,28.8500,reg,396650 ACXM,2018-05-31,29.2900,29.8200,False,29.2200,29.4600,reg,484334 ACXM,2018-06-01,29.2800,29.7700,False,29.2500,29.5300,reg,473223 +ACXM,2018-06-04,29.7300,29.7650,False,29.1800,29.4700,reg,678652 +ACXM,2018-06-05,29.8000,29.9750,False,29.6600,29.8000,reg,498796 diff --git a/company_library/ADAP.csv b/company_library/ADAP.csv index 4141af31..9570d4d5 100644 --- a/company_library/ADAP.csv +++ b/company_library/ADAP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ADAP,2017-06-05,5.2300,5.3400,False,5.0000,5.3000,reg,342016 ADAP,2017-06-06,5.1100,5.2700,False,5.0100,5.2100,reg,204106 ADAP,2017-06-07,5.1000,5.2300,False,5.0100,5.2200,reg,158887 ADAP,2017-06-08,5.0700,5.2298,False,5.0100,5.1100,reg,128301 @@ -248,3 +247,5 @@ ADAP,2018-05-29,13.2500,13.4941,False,13.0300,13.2000,reg,271250 ADAP,2018-05-30,13.1500,13.6600,False,12.9000,13.2500,reg,388079 ADAP,2018-05-31,13.2400,13.3200,False,13.0600,13.1500,reg,198497 ADAP,2018-06-01,13.4400,13.5400,False,13.2500,13.2700,reg,343153 +ADAP,2018-06-04,12.8900,13.7156,False,12.1700,13.5400,reg,1489571 +ADAP,2018-06-05,12.5900,12.8400,False,12.4400,12.7000,reg,603814 diff --git a/company_library/ADBE.csv b/company_library/ADBE.csv index 74630887..4acde328 100644 --- a/company_library/ADBE.csv +++ b/company_library/ADBE.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ADBE,2017-06-05,143.5900,144.3400,False,143.5100,144.1400,reg,1847635 ADBE,2017-06-06,143.0300,144.1700,False,142.7300,143.3500,reg,2162703 ADBE,2017-06-07,143.6200,143.7700,False,142.4501,143.3300,reg,1633783 ADBE,2017-06-08,142.6300,143.9700,False,141.7400,143.9600,reg,2811524 @@ -248,3 +247,5 @@ ADBE,2018-05-29,242.1900,243.3850,False,240.3800,242.9900,reg,2093449 ADBE,2018-05-30,247.4000,248.5600,False,244.3900,244.4000,reg,2319344 ADBE,2018-05-31,249.2800,251.5200,False,246.5800,247.1100,reg,3838370 ADBE,2018-06-01,251.3100,251.8300,False,248.8486,250.5500,reg,2773194 +ADBE,2018-06-04,253.3400,254.7200,False,251.1000,252.8500,reg,3058747 +ADBE,2018-06-05,252.7000,254.0600,False,251.1100,254.0000,reg,2677427 diff --git a/company_library/ADES.csv b/company_library/ADES.csv index 1dc4ac0f..7abb0ab7 100644 --- a/company_library/ADES.csv +++ b/company_library/ADES.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ADES,2017-06-05,8.4427,8.5133,False,8.3192,8.3810,reg,190496 ADES,2017-06-06,8.6015,8.7162,False,8.3192,8.4427,reg,202572 ADES,2017-06-07,8.3457,8.3633,False,8.1251,8.2927,reg,303746 ADES,2017-06-08,8.4074,8.4692,False,8.3192,8.3457,reg,189042 @@ -248,3 +247,5 @@ ADES,2018-05-29,11.1200,11.2800,False,11.0107,11.1200,reg,78165 ADES,2018-05-30,11.1100,11.4700,False,11.1000,11.1400,reg,148293 ADES,2018-05-31,11.0900,11.3300,False,11.0500,11.1400,reg,76597 ADES,2018-06-01,11.0700,11.2800,False,11.0100,11.1300,reg,113321 +ADES,2018-06-04,11.0800,11.1700,False,11.0200,11.0700,reg,46751 +ADES,2018-06-05,11.1800,11.2900,False,11.0400,11.0700,reg,61429 diff --git a/company_library/ADI.csv b/company_library/ADI.csv index 6ef4bdab..a4660b10 100644 --- a/company_library/ADI.csv +++ b/company_library/ADI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ADI,2017-06-05,77.0704,79.5660,False,76.5908,79.2822,reg,8580171 ADI,2017-06-06,78.3916,78.7292,False,76.9334,76.9334,reg,5486320 ADI,2017-06-07,79.5530,79.8187,False,78.8640,78.8837,reg,3913710 ADI,2017-06-08,81.1375,81.2064,False,79.0707,80.0155,reg,3754715 @@ -248,3 +247,5 @@ ADI,2018-05-29,94.3900,95.3200,False,93.8800,94.6800,reg,3474601 ADI,2018-05-30,94.9800,96.9800,False,93.0000,93.0700,reg,3232438 ADI,2018-05-31,97.1800,98.3900,False,95.5500,95.9100,reg,5076775 ADI,2018-06-01,98.4000,98.4300,False,96.4568,97.6800,reg,2301728 +ADI,2018-06-04,99.9800,100.2850,False,97.4300,98.5000,reg,2619657 +ADI,2018-06-05,100.6400,100.9200,False,99.6500,100.0100,reg,1869421 diff --git a/company_library/ADMA.csv b/company_library/ADMA.csv index 7b8c66fa..bc36f350 100644 --- a/company_library/ADMA.csv +++ b/company_library/ADMA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ADMA,2017-06-05,3.6900,3.9969,False,3.6200,3.8000,reg,13595 ADMA,2017-06-06,3.6600,4.0000,False,3.6100,4.0000,reg,31479 ADMA,2017-06-07,3.6200,3.8600,False,3.6100,3.8600,reg,24195 ADMA,2017-06-08,3.5300,3.6850,False,3.5068,3.6500,reg,11962 @@ -248,3 +247,5 @@ ADMA,2018-05-29,5.0100,5.3975,False,4.7600,5.3100,reg,185710 ADMA,2018-05-30,5.2700,5.3000,False,4.9900,4.9900,reg,108782 ADMA,2018-05-31,5.4200,5.4500,False,4.7700,5.2300,reg,108739 ADMA,2018-06-01,5.3900,5.4900,False,5.3600,5.4900,reg,52665 +ADMA,2018-06-04,4.9600,5.4150,False,4.9100,5.3800,reg,133493 +ADMA,2018-06-05,5.0400,5.1000,False,4.7818,4.9900,reg,65318 diff --git a/company_library/ADMP.csv b/company_library/ADMP.csv index bd2df719..7e9804e1 100644 --- a/company_library/ADMP.csv +++ b/company_library/ADMP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ADMP,2017-06-05,4.5500,4.7500,False,4.4500,4.7000,reg,1490665 ADMP,2017-06-06,4.3500,4.5500,False,4.0500,4.5500,reg,948846 ADMP,2017-06-07,4.2500,4.4000,False,4.2000,4.4000,reg,435842 ADMP,2017-06-08,4.1000,4.2500,False,3.9500,4.2500,reg,1221293 @@ -248,3 +247,5 @@ ADMP,2018-05-29,4.3000,4.3580,False,4.2000,4.3000,reg,291083 ADMP,2018-05-30,4.2500,4.4500,False,4.2500,4.3000,reg,312719 ADMP,2018-05-31,4.3000,4.4250,False,4.2500,4.2500,reg,279266 ADMP,2018-06-01,4.1500,4.4500,False,4.1000,4.2500,reg,468217 +ADMP,2018-06-04,4.0000,4.2500,False,3.9679,4.2000,reg,581753 +ADMP,2018-06-05,4.0500,4.1500,False,3.9000,3.9500,reg,323562 diff --git a/company_library/ADMS.csv b/company_library/ADMS.csv index 3e867bb6..d82f480b 100644 --- a/company_library/ADMS.csv +++ b/company_library/ADMS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ADMS,2017-06-05,17.0800,17.1500,False,16.3950,16.9100,reg,189845 ADMS,2017-06-06,17.0100,17.3200,False,16.5250,17.0800,reg,164354 ADMS,2017-06-07,17.5000,17.9800,False,16.5450,17.0800,reg,337363 ADMS,2017-06-08,17.4000,17.6000,False,17.1500,17.5200,reg,126964 @@ -248,3 +247,5 @@ ADMS,2018-05-29,28.2200,29.4400,False,27.8800,29.0500,reg,472016 ADMS,2018-05-30,28.8700,29.1200,False,28.2700,28.2700,reg,471135 ADMS,2018-05-31,28.6400,29.1700,False,28.1500,28.9600,reg,682908 ADMS,2018-06-01,28.4500,28.6800,False,27.4500,28.6800,reg,498935 +ADMS,2018-06-04,28.0300,28.8162,False,27.2900,28.6500,reg,387917 +ADMS,2018-06-05,27.9500,28.6000,False,27.9300,28.1700,reg,482909 diff --git a/company_library/ADOM.csv b/company_library/ADOM.csv index 2747b24d..0b5c1b46 100644 --- a/company_library/ADOM.csv +++ b/company_library/ADOM.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ADOM,2017-06-05,8.1000,8.1000,True,8.1000,8.1000,reg,0 ADOM,2017-06-06,8.1000,8.1000,True,8.1000,8.1000,reg,0 ADOM,2017-06-07,8.1000,8.1000,True,8.1000,8.1000,reg,0 ADOM,2017-06-08,8.1000,8.1000,True,8.1000,8.1000,reg,0 @@ -248,3 +247,5 @@ ADOM,2018-05-29,1.7400,1.7500,False,1.3800,1.6000,reg,4076339 ADOM,2018-05-30,1.6100,1.7400,False,1.4900,1.7200,reg,2454876 ADOM,2018-05-31,1.5300,1.7100,False,1.5000,1.6000,reg,1111644 ADOM,2018-06-01,1.4700,1.5600,False,1.4000,1.5300,reg,785180 +ADOM,2018-06-04,1.5200,1.5800,False,1.4600,1.4700,reg,962895 +ADOM,2018-06-05,1.4400,1.5500,False,1.4200,1.5500,reg,747460 diff --git a/company_library/ADP.csv b/company_library/ADP.csv index 69ca88cd..7f0b9d71 100644 --- a/company_library/ADP.csv +++ b/company_library/ADP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ADP,2017-06-05,98.9128,99.4264,False,98.7024,98.9128,reg,3138573 ADP,2017-06-06,99.0106,99.5144,False,98.4725,98.8149,reg,1992199 ADP,2017-06-07,99.3156,99.8666,False,99.0696,99.3845,reg,2359529 ADP,2017-06-08,99.1483,99.6354,False,98.8236,99.4829,reg,2613062 @@ -248,3 +247,5 @@ ADP,2018-05-29,129.9300,130.3500,False,128.6800,129.7000,reg,1685524 ADP,2018-05-30,130.6300,132.0500,False,130.2600,130.5700,reg,1905995 ADP,2018-05-31,130.0200,131.4100,False,129.7500,130.9200,reg,3318695 ADP,2018-06-01,132.7300,132.7900,False,130.6200,130.6200,reg,2186845 +ADP,2018-06-04,134.2500,134.9000,False,133.0500,133.2100,reg,2919992 +ADP,2018-06-05,134.0700,135.1700,False,133.9000,134.2500,reg,2399657 diff --git a/company_library/ADRA.csv b/company_library/ADRA.csv index bfe904b1..ce826659 100644 --- a/company_library/ADRA.csv +++ b/company_library/ADRA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ADRA,2017-06-05,30.1016,30.2681,False,30.1016,30.2681,reg,278 ADRA,2017-06-06,30.1643,30.1702,False,30.1604,30.1604,reg,507 ADRA,2017-06-07,30.2584,30.2682,False,30.2584,30.2682,reg,309 ADRA,2017-06-08,30.7677,30.7677,False,30.5326,30.7579,reg,938 @@ -248,3 +247,5 @@ ADRA,2018-05-29,33.7900,33.7900,False,33.7900,33.7900,reg,507 ADRA,2018-05-30,34.1990,34.1990,False,34.1990,34.1990,reg,122 ADRA,2018-05-31,34.2068,34.2068,False,34.0900,34.0900,reg,566 ADRA,2018-06-01,34.4700,34.4800,False,34.3000,34.3000,reg,524 +ADRA,2018-06-04,35.1500,35.1500,False,34.3500,34.3500,reg,655 +ADRA,2018-06-05,35.2450,35.2908,False,35.1300,35.1300,reg,1567 diff --git a/company_library/ADRD.csv b/company_library/ADRD.csv index 81491dd9..b418037d 100644 --- a/company_library/ADRD.csv +++ b/company_library/ADRD.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ADRD,2017-06-05,21.7041,21.7719,False,21.6315,21.7719,reg,10089 ADRD,2017-06-06,21.6073,21.6847,False,21.5589,21.5589,reg,8498 ADRD,2017-06-07,21.6073,21.6073,False,21.6073,21.6073,reg,21 ADRD,2017-06-08,21.5298,21.6265,False,21.5008,21.5008,reg,5791 @@ -248,3 +247,5 @@ ADRD,2018-05-29,22.5800,22.7900,False,22.4400,22.7600,reg,14988 ADRD,2018-05-30,22.8500,22.9006,False,22.7655,22.7655,reg,2587 ADRD,2018-05-31,22.7900,22.8900,False,22.7600,22.8100,reg,6106 ADRD,2018-06-01,22.9700,23.0500,False,22.8700,22.8700,reg,3304 +ADRD,2018-06-04,23.0900,23.2550,False,23.0900,23.2300,reg,1295 +ADRD,2018-06-05,23.0300,23.0500,False,22.9700,22.9700,reg,40111 diff --git a/company_library/ADRE.csv b/company_library/ADRE.csv index ce6e7594..1b82480b 100644 --- a/company_library/ADRE.csv +++ b/company_library/ADRE.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ADRE,2017-06-05,37.7827,37.8712,False,37.6351,37.6843,reg,10833 ADRE,2017-06-06,37.9991,38.0090,False,37.7566,37.7827,reg,7328 ADRE,2017-06-07,37.8732,37.9686,False,37.8732,37.9598,reg,3475 ADRE,2017-06-08,38.7284,38.8551,False,38.3140,38.7666,reg,7130 @@ -248,3 +247,5 @@ ADRE,2018-05-29,42.2500,42.8790,False,42.1110,42.4300,reg,10986 ADRE,2018-05-30,42.5000,42.6600,False,42.3100,42.3100,reg,6082 ADRE,2018-05-31,42.5300,42.6800,False,42.5300,42.6800,reg,2149 ADRE,2018-06-01,43.1500,43.1640,False,42.9100,43.0800,reg,3600 +ADRE,2018-06-04,43.7700,43.8700,False,43.5100,43.5100,reg,6532 +ADRE,2018-06-05,43.4800,43.9252,False,43.4800,43.7100,reg,25455 diff --git a/company_library/ADRO.csv b/company_library/ADRO.csv index 39d422b9..a96f3a71 100644 --- a/company_library/ADRO.csv +++ b/company_library/ADRO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ADRO,2017-06-05,10.3000,10.4000,False,9.8750,10.1000,reg,450876 ADRO,2017-06-06,10.0500,10.2750,False,9.8000,10.2000,reg,531216 ADRO,2017-06-07,10.1500,10.2000,False,9.8500,10.0000,reg,657756 ADRO,2017-06-08,10.5500,10.5500,False,10.0500,10.2000,reg,293967 @@ -248,3 +247,5 @@ ADRO,2018-05-29,8.4000,8.5000,False,8.0000,8.1500,reg,665053 ADRO,2018-05-30,8.6000,8.7500,False,8.5000,8.5000,reg,347176 ADRO,2018-05-31,8.8000,8.8500,False,8.4000,8.6000,reg,452191 ADRO,2018-06-01,8.4500,9.0000,False,8.4000,8.9000,reg,392426 +ADRO,2018-06-04,7.1500,8.4000,False,6.7000,8.3500,reg,1545084 +ADRO,2018-06-05,6.8000,7.4500,False,6.6500,7.1500,reg,756008 diff --git a/company_library/ADRU.csv b/company_library/ADRU.csv index 7d7b2e0b..5b2eb482 100644 --- a/company_library/ADRU.csv +++ b/company_library/ADRU.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ADRU,2017-06-05,21.4330,21.4330,False,21.4330,21.4330,reg,790 ADRU,2017-06-06,21.3112,21.3112,False,21.2783,21.2783,reg,691 ADRU,2017-06-07,21.2879,21.2879,False,21.1622,21.1622,reg,7513 ADRU,2017-06-08,21.2879,21.2879,False,21.2879,21.2879,reg,0 @@ -247,4 +246,6 @@ ADRU,2018-05-25,22.3559,22.3838,False,22.3559,22.3700,reg,2500 ADRU,2018-05-29,21.9052,22.1000,False,21.8824,22.1000,reg,4426 ADRU,2018-05-30,22.2700,22.2700,False,22.0901,22.0901,reg,4896 ADRU,2018-05-31,22.1900,22.1919,False,22.1300,22.1300,reg,3782 -ADRU,2018-06-01,22.1900,22.1900,False,22.1900,22.1900,reg,0 +ADRU,2018-06-01,22.1900,22.1900,False,22.1900,22.1900,reg,1 +ADRU,2018-06-04,22.5000,22.5000,False,22.5000,22.5000,reg,244 +ADRU,2018-06-05,22.3552,22.4100,False,22.3452,22.3452,reg,2273 diff --git a/company_library/ADSK.csv b/company_library/ADSK.csv index 84bb6df3..4d6e3b40 100644 --- a/company_library/ADSK.csv +++ b/company_library/ADSK.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ADSK,2017-06-05,110.8800,113.1400,False,110.2300,112.7400,reg,4008006 ADSK,2017-06-06,111.4500,112.2700,False,110.1900,110.4000,reg,2444783 ADSK,2017-06-07,111.1700,112.0800,False,110.6000,111.3800,reg,2030080 ADSK,2017-06-08,111.1200,111.9500,False,110.2000,111.5100,reg,2030215 @@ -248,3 +247,5 @@ ADSK,2018-05-29,129.6200,132.2400,False,128.1400,131.6500,reg,2946749 ADSK,2018-05-30,129.3700,132.0400,False,128.7700,130.6600,reg,2149055 ADSK,2018-05-31,129.1000,131.2000,False,128.9900,129.5100,reg,2733454 ADSK,2018-06-01,133.5200,133.6500,False,129.9500,130.3000,reg,2076338 +ADSK,2018-06-04,135.5700,135.6700,False,131.9900,133.4500,reg,1573039 +ADSK,2018-06-05,136.8000,138.1300,False,134.4700,135.6500,reg,1289486 diff --git a/company_library/ADTN.csv b/company_library/ADTN.csv index 7540d343..04b32e40 100644 --- a/company_library/ADTN.csv +++ b/company_library/ADTN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ADTN,2017-06-05,20.0971,20.1461,False,19.8520,19.9500,reg,237505 ADTN,2017-06-06,20.1461,20.2196,False,19.9500,19.9990,reg,229204 ADTN,2017-06-07,19.9990,20.2196,False,19.8275,20.1461,reg,267111 ADTN,2017-06-08,20.1461,20.2932,False,19.9010,19.9990,reg,204085 @@ -248,3 +247,5 @@ ADTN,2018-05-29,14.8000,15.0500,False,14.7500,14.9500,reg,298498 ADTN,2018-05-30,14.2500,14.8500,False,14.1500,14.8000,reg,499238 ADTN,2018-05-31,13.9500,14.3500,False,13.9500,14.3000,reg,424197 ADTN,2018-06-01,14.1500,14.3000,False,14.0000,14.0000,reg,680027 +ADTN,2018-06-04,15.1000,15.1500,False,14.2000,14.2500,reg,862513 +ADTN,2018-06-05,15.2000,15.5475,False,14.9750,15.1000,reg,393207 diff --git a/company_library/ADUS.csv b/company_library/ADUS.csv index ef594d4c..1b431f5b 100644 --- a/company_library/ADUS.csv +++ b/company_library/ADUS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ADUS,2017-06-05,37.5500,38.3000,False,37.3500,38.3000,reg,33244 ADUS,2017-06-06,37.6000,37.8500,False,36.7500,37.6000,reg,50704 ADUS,2017-06-07,37.1000,37.7700,False,36.9000,37.6000,reg,40427 ADUS,2017-06-08,38.3000,38.7500,False,36.9500,36.9500,reg,64322 @@ -248,3 +247,5 @@ ADUS,2018-05-29,57.2500,57.4500,False,55.6500,55.7500,reg,63120 ADUS,2018-05-30,57.3500,58.2500,False,57.2000,57.7000,reg,70108 ADUS,2018-05-31,57.2500,57.8500,False,56.9500,57.6000,reg,117151 ADUS,2018-06-01,58.2500,58.8000,False,57.3500,57.5500,reg,56835 +ADUS,2018-06-04,58.2500,58.4000,False,57.6500,58.2500,reg,42668 +ADUS,2018-06-05,57.9500,58.8000,False,57.8500,58.3000,reg,45946 diff --git a/company_library/ADVM.csv b/company_library/ADVM.csv index 32d4a32a..580bcf50 100644 --- a/company_library/ADVM.csv +++ b/company_library/ADVM.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ADVM,2017-06-05,2.6500,2.7500,False,2.6500,2.7000,reg,125101 ADVM,2017-06-06,2.6500,2.7250,False,2.6000,2.6000,reg,163907 ADVM,2017-06-07,2.7000,2.7500,False,2.6000,2.6500,reg,199418 ADVM,2017-06-08,2.7500,2.7500,False,2.6500,2.6500,reg,91507 @@ -248,3 +247,5 @@ ADVM,2018-05-29,6.0500,6.2000,False,5.9000,6.2000,reg,539095 ADVM,2018-05-30,6.3500,6.4001,False,6.0500,6.0500,reg,544566 ADVM,2018-05-31,6.2500,6.4500,False,6.1000,6.3500,reg,541138 ADVM,2018-06-01,6.3500,6.4400,False,6.1250,6.2500,reg,328343 +ADVM,2018-06-04,6.3500,6.4000,False,6.1000,6.3000,reg,330171 +ADVM,2018-06-05,6.4500,6.5000,False,6.2000,6.3000,reg,388833 diff --git a/company_library/ADXS.csv b/company_library/ADXS.csv index d60a82a9..6f705c1b 100644 --- a/company_library/ADXS.csv +++ b/company_library/ADXS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ADXS,2017-06-05,8.0000,8.2295,False,7.7700,8.0400,reg,749189 ADXS,2017-06-06,8.3400,8.8200,False,7.9000,7.9600,reg,1237992 ADXS,2017-06-07,8.1600,8.4400,False,7.8700,8.3300,reg,1369343 ADXS,2017-06-08,8.2100,8.3600,False,8.0600,8.1300,reg,462659 @@ -248,3 +247,5 @@ ADXS,2018-05-29,1.8100,1.9000,False,1.7800,1.7900,reg,354821 ADXS,2018-05-30,1.8400,1.8900,False,1.8000,1.8200,reg,505743 ADXS,2018-05-31,1.8200,1.8884,False,1.8000,1.8400,reg,332309 ADXS,2018-06-01,1.8000,1.8800,False,1.7900,1.8200,reg,459715 +ADXS,2018-06-04,1.6700,1.8200,False,1.6500,1.8000,reg,901888 +ADXS,2018-06-05,1.6700,1.7200,False,1.6600,1.6900,reg,316826 diff --git a/company_library/ADXSW.csv b/company_library/ADXSW.csv index 129be61d..5edf6293 100644 --- a/company_library/ADXSW.csv +++ b/company_library/ADXSW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ADXSW,2017-06-05,4.1625,4.2455,False,4.0000,4.2234,reg,2410 ADXSW,2017-06-06,4.4647,4.8400,False,4.1352,4.1400,reg,4638 ADXSW,2017-06-07,4.3100,4.5000,False,4.1500,4.5000,reg,1545 ADXSW,2017-06-08,4.3400,4.5600,False,4.3400,4.5600,reg,1000 @@ -248,3 +247,5 @@ ADXSW,2018-05-29,0.2750,0.3034,False,0.2750,0.3034,reg,1300 ADXSW,2018-05-30,0.3000,0.3000,False,0.2750,0.2750,reg,4310 ADXSW,2018-05-31,0.2500,0.3000,False,0.2500,0.2767,reg,1600 ADXSW,2018-06-01,0.2800,0.3000,False,0.2731,0.3000,reg,17800 +ADXSW,2018-06-04,0.2500,0.2501,False,0.2500,0.2500,reg,7300 +ADXSW,2018-06-05,0.2500,0.2500,False,0.2500,0.2500,reg,0 diff --git a/company_library/AEGN.csv b/company_library/AEGN.csv index 71cba139..9a2176b9 100644 --- a/company_library/AEGN.csv +++ b/company_library/AEGN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AEGN,2017-06-05,20.0000,20.2500,False,19.9800,20.2200,reg,78809 AEGN,2017-06-06,19.9600,20.0900,False,19.4900,19.8200,reg,102022 AEGN,2017-06-07,19.9000,20.1800,False,19.7700,20.1000,reg,134904 AEGN,2017-06-08,20.3200,20.7100,False,19.9000,19.9000,reg,107609 @@ -248,3 +247,5 @@ AEGN,2018-05-29,25.7700,26.1596,False,25.6500,25.7600,reg,115653 AEGN,2018-05-30,26.2600,26.4300,False,25.6075,25.9300,reg,108173 AEGN,2018-05-31,25.7000,26.4100,False,25.6500,26.2700,reg,74553 AEGN,2018-06-01,26.0900,26.2000,False,25.7600,25.8800,reg,112663 +AEGN,2018-06-04,26.2100,26.4000,False,25.8700,26.1100,reg,153693 +AEGN,2018-06-05,26.6600,26.6800,False,26.1700,26.1700,reg,78177 diff --git a/company_library/AEHR.csv b/company_library/AEHR.csv index 4235d8a6..040e2b7a 100644 --- a/company_library/AEHR.csv +++ b/company_library/AEHR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AEHR,2017-06-05,4.3500,4.4002,False,4.1200,4.4000,reg,67175 AEHR,2017-06-06,4.1400,4.3100,False,4.0000,4.3100,reg,76034 AEHR,2017-06-07,4.0700,4.2299,False,4.0201,4.1200,reg,106987 AEHR,2017-06-08,4.0200,4.1300,False,3.9900,4.0600,reg,87055 @@ -248,3 +247,5 @@ AEHR,2018-05-29,2.5900,2.6800,False,2.4342,2.4500,reg,199776 AEHR,2018-05-30,2.5600,2.6209,False,2.5500,2.5700,reg,66412 AEHR,2018-05-31,2.6000,2.6800,False,2.5800,2.5800,reg,97684 AEHR,2018-06-01,2.7200,2.7200,False,2.5900,2.6000,reg,131631 +AEHR,2018-06-04,2.6500,2.7400,False,2.6301,2.7400,reg,103226 +AEHR,2018-06-05,2.6600,2.7100,False,2.6231,2.6500,reg,49650 diff --git a/company_library/AEIS.csv b/company_library/AEIS.csv index c3e543d3..70fe0bf2 100644 --- a/company_library/AEIS.csv +++ b/company_library/AEIS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AEIS,2017-06-05,79.5400,80.8250,False,79.3400,79.5200,reg,210221 AEIS,2017-06-06,80.2000,81.0200,False,78.4100,79.1200,reg,236114 AEIS,2017-06-07,82.0500,82.1900,False,80.2913,80.6000,reg,309718 AEIS,2017-06-08,85.1300,85.2100,False,81.7500,82.2300,reg,447096 @@ -248,3 +247,5 @@ AEIS,2018-05-29,65.8800,66.3600,False,63.4400,65.3100,reg,315078 AEIS,2018-05-30,66.5300,67.9500,False,66.1193,66.4100,reg,456237 AEIS,2018-05-31,65.5300,66.9900,False,65.4000,66.5000,reg,238178 AEIS,2018-06-01,66.5300,66.8900,False,65.7953,66.0200,reg,181100 +AEIS,2018-06-04,66.6300,67.2000,False,66.1900,66.8200,reg,202785 +AEIS,2018-06-05,68.2800,68.3800,False,66.8600,66.9700,reg,277125 diff --git a/company_library/AEMD.csv b/company_library/AEMD.csv index 1ee16b22..41e0d998 100644 --- a/company_library/AEMD.csv +++ b/company_library/AEMD.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AEMD,2017-06-05,1.7600,1.9496,False,1.7500,1.9100,reg,36314 AEMD,2017-06-06,1.7200,2.0000,False,1.7000,1.8500,reg,39585 AEMD,2017-06-07,1.6400,1.7200,False,1.5316,1.7200,reg,57405 AEMD,2017-06-08,1.6722,1.7088,False,1.5800,1.6209,reg,26823 @@ -248,3 +247,5 @@ AEMD,2018-05-29,1.2200,1.2600,False,1.2000,1.2600,reg,44302 AEMD,2018-05-30,1.2600,1.2790,False,1.2100,1.2263,reg,55604 AEMD,2018-05-31,1.2500,1.2700,False,1.2300,1.2501,reg,34343 AEMD,2018-06-01,1.2500,1.2500,False,1.2200,1.2400,reg,27472 +AEMD,2018-06-04,1.2600,1.2900,False,1.2310,1.2500,reg,47539 +AEMD,2018-06-05,1.2990,1.3151,False,1.2600,1.2600,reg,120351 diff --git a/company_library/AERI.csv b/company_library/AERI.csv index 20893434..38927999 100644 --- a/company_library/AERI.csv +++ b/company_library/AERI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AERI,2017-06-05,54.7000,55.9000,False,53.2500,55.2500,reg,584536 AERI,2017-06-06,55.4500,56.3500,False,53.5500,54.3000,reg,578569 AERI,2017-06-07,53.4000,56.1400,False,52.5000,55.7000,reg,690850 AERI,2017-06-08,52.8500,53.4500,False,51.6000,52.5500,reg,529260 @@ -248,3 +247,5 @@ AERI,2018-05-29,50.3000,50.3750,False,49.1000,49.5000,reg,200832 AERI,2018-05-30,50.6000,51.4000,False,50.1500,50.4000,reg,237344 AERI,2018-05-31,51.3000,51.4500,False,49.6500,50.4500,reg,398626 AERI,2018-06-01,54.5000,56.1500,False,50.9750,51.5000,reg,559072 +AERI,2018-06-04,56.4500,56.6000,False,53.8000,54.4500,reg,462496 +AERI,2018-06-05,58.3000,58.6000,False,56.4500,56.4500,reg,741614 diff --git a/company_library/AETI.csv b/company_library/AETI.csv index 0aafc316..2a10ffe5 100644 --- a/company_library/AETI.csv +++ b/company_library/AETI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AETI,2017-06-05,1.5340,1.6000,False,1.5000,1.5500,reg,2613 AETI,2017-06-06,1.5499,1.5499,False,1.5000,1.5000,reg,2605 AETI,2017-06-07,1.5500,1.6000,False,1.5000,1.5966,reg,23801 AETI,2017-06-08,1.5480,1.5480,False,1.5000,1.5010,reg,8377 @@ -248,3 +247,5 @@ AETI,2018-05-29,0.7698,0.8480,False,0.7200,0.8400,reg,34872 AETI,2018-05-30,0.7460,0.7779,False,0.7447,0.7511,reg,44622 AETI,2018-05-31,0.7300,0.7565,False,0.7101,0.7460,reg,81483 AETI,2018-06-01,0.7400,0.7484,False,0.7200,0.7200,reg,22666 +AETI,2018-06-04,1.6750,2.5300,False,1.0100,1.0100,reg,30104981 +AETI,2018-06-05,1.4900,1.8600,False,1.3700,1.8600,reg,3435853 diff --git a/company_library/AEY.csv b/company_library/AEY.csv index 9401b966..7ffa0e18 100644 --- a/company_library/AEY.csv +++ b/company_library/AEY.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AEY,2017-06-05,1.6700,1.6700,False,1.6540,1.6600,reg,4716 AEY,2017-06-06,1.6700,1.6700,False,1.6500,1.6699,reg,47687 AEY,2017-06-07,1.6500,1.6999,False,1.6400,1.6500,reg,7820 AEY,2017-06-08,1.6491,1.6590,False,1.6400,1.6590,reg,15188 @@ -248,3 +247,5 @@ AEY,2018-05-29,1.3200,1.3400,False,1.3000,1.3000,reg,15010 AEY,2018-05-30,1.3400,1.3500,False,1.3300,1.3315,reg,11692 AEY,2018-05-31,1.3100,1.3700,False,1.3000,1.3600,reg,32488 AEY,2018-06-01,1.3400,1.3400,False,1.3100,1.3200,reg,7090 +AEY,2018-06-04,1.3300,1.3400,False,1.3300,1.3300,reg,6825 +AEY,2018-06-05,1.3500,1.3500,False,1.3397,1.3400,reg,2215 diff --git a/company_library/AEZS.csv b/company_library/AEZS.csv index a4fe6d79..3e894ab5 100644 --- a/company_library/AEZS.csv +++ b/company_library/AEZS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AEZS,2017-06-05,1.0600,1.0800,False,1.0000,1.0000,reg,252144 AEZS,2017-06-06,1.0700,1.1000,False,1.0100,1.0600,reg,416422 AEZS,2017-06-07,1.0900,1.1500,False,1.0500,1.1000,reg,863380 AEZS,2017-06-08,1.0700,1.1400,False,1.0500,1.1400,reg,396296 @@ -248,3 +247,5 @@ AEZS,2018-05-29,2.4400,2.4800,False,2.1000,2.1500,reg,1194568 AEZS,2018-05-30,2.6200,2.6500,False,2.4500,2.4900,reg,912326 AEZS,2018-05-31,2.3700,2.6400,False,2.2000,2.6000,reg,856627 AEZS,2018-06-01,2.3700,2.4800,False,2.3210,2.4100,reg,214893 +AEZS,2018-06-04,2.2500,2.4000,False,2.2000,2.4000,reg,373876 +AEZS,2018-06-05,2.2000,2.3500,False,2.1500,2.3500,reg,266021 diff --git a/company_library/AFH.csv b/company_library/AFH.csv index b2a17902..d5adaa9f 100644 --- a/company_library/AFH.csv +++ b/company_library/AFH.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AFH,2017-06-05,14.4500,15.0000,False,14.4000,15.0000,reg,24835 AFH,2017-06-06,14.4000,14.5000,False,13.9000,14.4000,reg,31796 AFH,2017-06-07,14.5500,14.6500,False,14.3500,14.4500,reg,10797 AFH,2017-06-08,14.9000,14.9500,False,14.5000,14.5000,reg,33028 @@ -248,3 +247,5 @@ AFH,2018-05-29,10.3500,10.5000,False,10.2000,10.5000,reg,54629 AFH,2018-05-30,10.5000,10.5500,False,10.3000,10.3500,reg,50733 AFH,2018-05-31,10.7500,10.8500,False,10.3500,10.4000,reg,123476 AFH,2018-06-01,11.0000,11.0000,False,10.7000,10.7500,reg,46625 +AFH,2018-06-04,11.1000,11.2500,False,10.9000,10.9500,reg,63571 +AFH,2018-06-05,11.0000,11.1500,False,10.9100,11.1000,reg,41535 diff --git a/company_library/AFMD.csv b/company_library/AFMD.csv index d02eec84..97d52edd 100644 --- a/company_library/AFMD.csv +++ b/company_library/AFMD.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AFMD,2017-06-05,2.1750,2.2500,False,2.1500,2.2500,reg,55170 AFMD,2017-06-06,2.2000,2.3000,False,2.1500,2.2000,reg,131255 AFMD,2017-06-07,2.0500,2.3000,False,2.0500,2.2500,reg,472397 AFMD,2017-06-08,2.1500,2.2000,False,2.0500,2.0500,reg,69241 @@ -248,3 +247,5 @@ AFMD,2018-05-29,2.2250,2.3000,False,2.2000,2.3000,reg,227147 AFMD,2018-05-30,2.1500,2.3000,False,2.1000,2.2450,reg,296774 AFMD,2018-05-31,2.1500,2.2000,False,2.1000,2.1500,reg,358510 AFMD,2018-06-01,2.1250,2.2500,False,2.1000,2.1500,reg,378612 +AFMD,2018-06-04,2.0750,2.1500,False,2.0500,2.1500,reg,262584 +AFMD,2018-06-05,2.1500,2.2000,False,2.0500,2.0500,reg,247230 diff --git a/company_library/AFSI.csv b/company_library/AFSI.csv index 841d035e..68a72dd1 100644 --- a/company_library/AFSI.csv +++ b/company_library/AFSI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AFSI,2017-06-05,12.3619,12.8639,False,12.3240,12.6745,reg,2324530 AFSI,2017-06-06,12.5797,12.6839,False,12.0587,12.3334,reg,2200055 AFSI,2017-06-07,12.7976,13.7165,False,12.7029,12.8923,reg,3044942 AFSI,2017-06-08,13.3376,13.4891,False,12.7502,12.8544,reg,2781120 @@ -248,3 +247,5 @@ AFSI,2018-05-29,13.3300,13.6100,False,13.2500,13.5500,reg,1604584 AFSI,2018-05-30,13.2700,13.5000,False,13.2400,13.3800,reg,1534051 AFSI,2018-05-31,13.3600,13.4700,False,13.2400,13.2700,reg,1864279 AFSI,2018-06-01,13.3700,13.3900,False,13.1900,13.3700,reg,873336 +AFSI,2018-06-04,13.5200,13.8600,False,13.4000,13.4000,reg,3364199 +AFSI,2018-06-05,13.8000,13.8050,False,13.5400,13.5400,reg,3373781 diff --git a/company_library/AGEN.csv b/company_library/AGEN.csv index c7ec207a..82b08cea 100644 --- a/company_library/AGEN.csv +++ b/company_library/AGEN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AGEN,2017-06-05,3.4000,3.5100,False,3.3500,3.5100,reg,883496 AGEN,2017-06-06,3.3900,3.4300,False,3.3200,3.3800,reg,622471 AGEN,2017-06-07,3.3200,3.4100,False,3.3000,3.3800,reg,615510 AGEN,2017-06-08,3.3300,3.3650,False,3.3100,3.3100,reg,350995 @@ -248,3 +247,5 @@ AGEN,2018-05-29,3.3900,3.5300,False,3.3500,3.4900,reg,1127332 AGEN,2018-05-30,3.4100,3.4750,False,3.3700,3.4100,reg,1425923 AGEN,2018-05-31,3.3500,3.4500,False,3.3200,3.4200,reg,918326 AGEN,2018-06-01,3.3600,3.4000,False,3.3058,3.3700,reg,800720 +AGEN,2018-06-04,3.2700,3.3900,False,3.2500,3.3700,reg,801882 +AGEN,2018-06-05,3.1800,3.3300,False,3.1600,3.2800,reg,1323060 diff --git a/company_library/AGFS.csv b/company_library/AGFS.csv index 1e70cc4c..d18a8ccf 100644 --- a/company_library/AGFS.csv +++ b/company_library/AGFS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AGFS,2017-06-05,7.4000,7.6750,False,7.3200,7.4900,reg,322113 AGFS,2017-06-06,7.4000,7.4933,False,7.2900,7.3400,reg,181210 AGFS,2017-06-07,7.5200,7.6000,False,7.2100,7.4000,reg,139679 AGFS,2017-06-08,7.1500,7.6300,False,7.0300,7.5500,reg,334831 @@ -248,3 +247,5 @@ AGFS,2018-05-29,7.0400,7.0600,False,6.8500,7.0200,reg,111945 AGFS,2018-05-30,7.0600,7.1400,False,6.9200,7.0800,reg,89801 AGFS,2018-05-31,7.0700,7.1000,False,6.9800,7.0600,reg,214537 AGFS,2018-06-01,7.0900,7.1300,False,6.9400,7.1000,reg,180274 +AGFS,2018-06-04,7.2100,7.2400,False,7.0700,7.0900,reg,128668 +AGFS,2018-06-05,7.1900,7.2500,False,7.1500,7.2300,reg,89588 diff --git a/company_library/AGFSW.csv b/company_library/AGFSW.csv index 8b454821..71baea0c 100644 --- a/company_library/AGFSW.csv +++ b/company_library/AGFSW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AGFSW,2017-06-05,0.9500,0.9500,False,0.9084,0.9500,reg,99875 AGFSW,2017-06-06,0.9400,0.9400,False,0.8100,0.9200,reg,4488 AGFSW,2017-06-07,0.9400,0.9400,False,0.8620,0.9000,reg,12400 AGFSW,2017-06-08,0.9500,0.9500,False,0.8100,0.8955,reg,106130 @@ -248,3 +247,5 @@ AGFSW,2018-05-29,0.3500,0.3510,False,0.2901,0.3500,reg,4750 AGFSW,2018-05-30,0.3500,0.3500,False,0.3500,0.3500,reg,1000 AGFSW,2018-05-31,0.3500,0.3500,False,0.3499,0.3499,reg,20002 AGFSW,2018-06-01,0.3489,0.3500,False,0.3489,0.3500,reg,2260 +AGFSW,2018-06-04,0.3500,0.3500,False,0.0509,0.0509,reg,5000 +AGFSW,2018-06-05,0.3500,0.3500,False,0.3500,0.3500,reg,0 diff --git a/company_library/AGIO.csv b/company_library/AGIO.csv index 50cbf2b2..4a612afc 100644 --- a/company_library/AGIO.csv +++ b/company_library/AGIO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AGIO,2017-06-05,48.7200,49.7100,False,47.2500,49.5200,reg,394039 AGIO,2017-06-06,49.2200,50.0900,False,48.0000,48.5100,reg,381907 AGIO,2017-06-07,50.4800,50.8200,False,48.5400,49.4500,reg,391235 AGIO,2017-06-08,50.4800,51.3800,False,50.1500,50.5900,reg,212675 @@ -248,3 +247,5 @@ AGIO,2018-05-29,89.6000,89.8800,False,87.7450,88.6600,reg,311842 AGIO,2018-05-30,90.2700,91.6499,False,88.8000,89.8600,reg,438363 AGIO,2018-05-31,93.5000,94.9000,False,89.9000,90.9000,reg,709386 AGIO,2018-06-01,96.8600,97.5900,False,93.7200,93.9100,reg,516985 +AGIO,2018-06-04,92.8900,96.7700,False,85.2550,96.2600,reg,1199629 +AGIO,2018-06-05,93.4300,94.7950,False,91.4300,93.2400,reg,293739 diff --git a/company_library/AGLE.csv b/company_library/AGLE.csv index c9f4b6ab..ad2bbe99 100644 --- a/company_library/AGLE.csv +++ b/company_library/AGLE.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AGLE,2017-06-05,4.2600,4.4300,False,4.1800,4.2100,reg,66984 AGLE,2017-06-06,3.5900,4.0800,False,3.5800,4.0200,reg,314551 AGLE,2017-06-07,3.6900,3.7999,False,3.6300,3.6300,reg,71205 AGLE,2017-06-08,3.6400,3.8400,False,3.6100,3.7300,reg,53582 @@ -248,3 +247,5 @@ AGLE,2018-05-29,10.3900,11.0000,False,10.3100,10.6000,reg,143138 AGLE,2018-05-30,10.2200,10.8200,False,10.1000,10.4500,reg,103992 AGLE,2018-05-31,10.6800,11.0000,False,10.2500,10.2500,reg,235914 AGLE,2018-06-01,9.9900,12.0000,False,9.8400,10.8900,reg,1079531 +AGLE,2018-06-04,10.0800,10.4300,False,9.0701,9.9500,reg,382670 +AGLE,2018-06-05,9.9300,10.4500,False,9.8500,10.0600,reg,128584 diff --git a/company_library/AGMH.csv b/company_library/AGMH.csv index 76bc9b68..3c29d123 100644 --- a/company_library/AGMH.csv +++ b/company_library/AGMH.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AGMH,2017-06-05,5.5000,5.5000,True,5.5000,5.5000,reg,0 AGMH,2017-06-06,5.5000,5.5000,True,5.5000,5.5000,reg,0 AGMH,2017-06-07,5.5000,5.5000,True,5.5000,5.5000,reg,0 AGMH,2017-06-08,5.5000,5.5000,True,5.5000,5.5000,reg,0 @@ -248,3 +247,5 @@ AGMH,2018-05-29,10.0400,10.6000,False,9.6600,9.9000,reg,81712 AGMH,2018-05-30,10.0700,10.3500,False,9.8200,10.1100,reg,31318 AGMH,2018-05-31,9.8400,10.1600,False,9.8150,9.8900,reg,32908 AGMH,2018-06-01,10.1300,10.3000,False,9.8200,9.8400,reg,53342 +AGMH,2018-06-04,10.0000,11.4689,False,9.5600,10.3100,reg,93319 +AGMH,2018-06-05,9.8100,10.1100,False,9.5900,10.0000,reg,48162 diff --git a/company_library/AGN.csv b/company_library/AGN.csv index 19974825..ce2f1334 100644 --- a/company_library/AGN.csv +++ b/company_library/AGN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AGN,2017-06-05,224.5384,225.9948,False,223.4068,225.6504,reg,1549562 AGN,2017-06-06,224.6664,224.9222,False,223.6528,223.6528,reg,1917718 AGN,2017-06-07,224.5483,225.2666,False,223.9293,225.1977,reg,1470371 AGN,2017-06-08,225.7488,226.2211,False,224.3613,224.5680,reg,1694546 @@ -248,3 +247,5 @@ AGN,2018-05-29,151.0300,152.8600,False,149.6800,152.3700,reg,2348914 AGN,2018-05-30,151.5200,153.5400,False,147.0300,152.2200,reg,4248919 AGN,2018-05-31,150.8000,152.3700,False,149.5400,151.7000,reg,2453259 AGN,2018-06-01,155.0000,155.3400,False,150.5650,151.7300,reg,2296384 +AGN,2018-06-04,151.1800,154.7900,False,148.2250,154.6800,reg,3619680 +AGN,2018-06-05,152.2100,154.9590,False,150.1600,151.2400,reg,2599720 diff --git a/company_library/AGNC.csv b/company_library/AGNC.csv index 7bec5e02..d74b4cf6 100644 --- a/company_library/AGNC.csv +++ b/company_library/AGNC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AGNC,2017-06-05,18.7162,18.7432,False,18.6219,18.7162,reg,3170983 AGNC,2017-06-06,18.7971,18.8240,False,18.6534,18.7342,reg,3135435 AGNC,2017-06-07,18.8240,18.9228,False,18.7072,18.8599,reg,3930513 AGNC,2017-06-08,19.0036,19.0306,False,18.7611,18.8509,reg,3545763 @@ -248,3 +247,5 @@ AGNC,2018-05-29,18.9900,19.0593,False,18.8216,18.9108,reg,8870250 AGNC,2018-05-30,19.2600,19.2600,False,19.0000,19.0500,reg,7462557 AGNC,2018-05-31,18.8200,19.2600,False,18.7900,19.2600,reg,9440738 AGNC,2018-06-01,18.8800,18.9200,False,18.6900,18.8400,reg,5945058 +AGNC,2018-06-04,18.8900,19.0265,False,18.8200,19.0100,reg,4486087 +AGNC,2018-06-05,18.8800,18.9400,False,18.7500,18.9400,reg,3478151 diff --git a/company_library/AGNCB.csv b/company_library/AGNCB.csv index 35b2fca8..46f87948 100644 --- a/company_library/AGNCB.csv +++ b/company_library/AGNCB.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AGNCB,2017-06-05,24.5255,24.5255,False,24.4638,24.4638,reg,1819 AGNCB,2017-06-06,24.2327,24.4916,False,24.1944,24.4916,reg,5117 AGNCB,2017-06-07,24.3302,24.3988,False,24.2780,24.3809,reg,2759 AGNCB,2017-06-08,24.4545,24.4545,False,24.1574,24.2780,reg,7932 @@ -248,3 +247,5 @@ AGNCB,2018-05-29,25.8100,25.8100,False,25.7700,25.8000,reg,10657 AGNCB,2018-05-30,25.8390,25.8600,False,25.8300,25.8300,reg,6066 AGNCB,2018-05-31,25.8905,25.9150,False,25.7200,25.7200,reg,7239 AGNCB,2018-06-01,25.9600,25.9600,False,25.8650,25.8999,reg,8163 +AGNCB,2018-06-04,26.0600,26.0600,False,25.9422,26.0200,reg,10406 +AGNCB,2018-06-05,25.9830,26.1600,False,25.9000,25.9450,reg,7797 diff --git a/company_library/AGNCN.csv b/company_library/AGNCN.csv index c4f452de..d2f34ee3 100644 --- a/company_library/AGNCN.csv +++ b/company_library/AGNCN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AGNCN,2017-06-05,23.9368,23.9368,True,23.9368,23.9368,reg,0 AGNCN,2017-06-06,23.9368,23.9368,True,23.9368,23.9368,reg,0 AGNCN,2017-06-07,23.9368,23.9368,True,23.9368,23.9368,reg,0 AGNCN,2017-06-08,23.9368,23.9368,True,23.9368,23.9368,reg,0 @@ -248,3 +247,5 @@ AGNCN,2018-05-29,25.6100,25.8400,False,25.6100,25.8400,reg,24725 AGNCN,2018-05-30,25.6200,25.7000,False,25.5701,25.7000,reg,15629 AGNCN,2018-05-31,25.7900,25.7900,False,25.6448,25.7900,reg,11242 AGNCN,2018-06-01,25.7200,25.8400,False,25.5710,25.8400,reg,14715 +AGNCN,2018-06-04,25.8500,25.9000,False,25.7200,25.8000,reg,15363 +AGNCN,2018-06-05,25.9500,25.9500,False,25.8408,25.9000,reg,11699 diff --git a/company_library/AGND.csv b/company_library/AGND.csv index c0e7ebb6..ff96c186 100644 --- a/company_library/AGND.csv +++ b/company_library/AGND.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AGND,2017-06-05,42.1935,42.2131,False,42.1935,42.2131,reg,2638 AGND,2017-06-06,42.2033,42.2033,False,42.1991,42.1991,reg,562 AGND,2017-06-07,42.1856,42.2229,False,42.1856,42.2131,reg,2212 AGND,2017-06-08,42.1856,42.1856,False,42.1856,42.1856,reg,122 @@ -248,3 +247,5 @@ AGND,2018-05-29,43.3300,43.5537,False,43.3100,43.5497,reg,6291 AGND,2018-05-30,43.5852,43.7480,False,43.5852,43.7000,reg,2050 AGND,2018-05-31,43.6599,43.6599,False,43.5598,43.5598,reg,752 AGND,2018-06-01,43.7050,43.7147,False,43.4500,43.5800,reg,14830 +AGND,2018-06-04,43.7631,43.8208,False,43.6692,43.7047,reg,9339 +AGND,2018-06-05,43.7100,43.8499,False,43.7000,43.7292,reg,174168 diff --git a/company_library/AGRX.csv b/company_library/AGRX.csv index 1193aa8b..09529f08 100644 --- a/company_library/AGRX.csv +++ b/company_library/AGRX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AGRX,2017-06-05,3.7800,3.8100,False,3.5600,3.6500,reg,133722 AGRX,2017-06-06,3.9300,3.9500,False,3.6900,3.7700,reg,171174 AGRX,2017-06-07,4.0200,4.1500,False,3.8000,3.9500,reg,279768 AGRX,2017-06-08,3.9000,4.1000,False,3.8800,4.0100,reg,219230 @@ -248,3 +247,5 @@ AGRX,2018-05-29,0.5350,0.6000,False,0.5300,0.6000,reg,1121405 AGRX,2018-05-30,0.5600,0.5800,False,0.5400,0.5400,reg,632125 AGRX,2018-05-31,0.5600,0.5900,False,0.5510,0.5601,reg,462556 AGRX,2018-06-01,0.5610,0.5770,False,0.5510,0.5755,reg,514426 +AGRX,2018-06-04,0.5620,0.5750,False,0.5600,0.5750,reg,540150 +AGRX,2018-06-05,0.6094,0.6197,False,0.5634,0.5730,reg,1194658 diff --git a/company_library/AGTC.csv b/company_library/AGTC.csv index 21615a39..312efee9 100644 --- a/company_library/AGTC.csv +++ b/company_library/AGTC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AGTC,2017-06-05,4.8250,5.0500,False,4.8000,5.0500,reg,165912 AGTC,2017-06-06,4.8500,5.0000,False,4.7000,4.7000,reg,108947 AGTC,2017-06-07,4.8500,5.1000,False,4.8500,4.9500,reg,91758 AGTC,2017-06-08,5.0000,5.0000,False,4.8000,4.9500,reg,82150 @@ -248,3 +247,5 @@ AGTC,2018-05-29,4.5500,4.7050,False,4.3000,4.7000,reg,126842 AGTC,2018-05-30,4.5000,4.7500,False,4.5000,4.5500,reg,97246 AGTC,2018-05-31,4.5000,4.5500,False,4.0500,4.4500,reg,236552 AGTC,2018-06-01,4.4000,4.7000,False,4.4000,4.5000,reg,255795 +AGTC,2018-06-04,4.5500,4.6000,False,4.3000,4.5000,reg,85599 +AGTC,2018-06-05,4.6500,4.9000,False,4.5000,4.5000,reg,98034 diff --git a/company_library/AGYS.csv b/company_library/AGYS.csv index 61bd506e..36297b76 100644 --- a/company_library/AGYS.csv +++ b/company_library/AGYS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AGYS,2017-06-05,9.8900,9.9900,False,9.6450,9.7800,reg,41359 AGYS,2017-06-06,9.8800,9.9390,False,9.7500,9.8300,reg,31806 AGYS,2017-06-07,9.7700,9.8900,False,9.6701,9.8900,reg,30346 AGYS,2017-06-08,9.9000,10.0250,False,9.7300,9.7900,reg,59390 @@ -248,3 +247,5 @@ AGYS,2018-05-29,14.3700,14.4300,False,13.8800,13.8800,reg,181336 AGYS,2018-05-30,14.3300,14.3900,False,14.2100,14.3500,reg,75542 AGYS,2018-05-31,14.2200,14.4000,False,14.2100,14.3200,reg,49574 AGYS,2018-06-01,14.2200,14.2500,False,14.0925,14.2300,reg,76865 +AGYS,2018-06-04,14.1700,14.2600,False,14.0900,14.2500,reg,50438 +AGYS,2018-06-05,14.0500,14.2100,False,13.9600,14.1600,reg,75965 diff --git a/company_library/AGZD.csv b/company_library/AGZD.csv index f1db7569..08cf3cac 100644 --- a/company_library/AGZD.csv +++ b/company_library/AGZD.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AGZD,2017-06-05,46.7630,46.7874,False,46.7533,46.7533,reg,2975 AGZD,2017-06-06,46.7825,46.7826,False,46.7630,46.7630,reg,4996 AGZD,2017-06-07,46.7645,46.7645,False,46.7645,46.7645,reg,369 AGZD,2017-06-08,46.7494,46.7826,False,46.7494,46.7826,reg,2240 @@ -248,3 +247,5 @@ AGZD,2018-05-29,47.9470,47.9470,False,47.8000,47.8500,reg,1635 AGZD,2018-05-30,47.9300,47.9400,False,47.7726,47.9400,reg,4172 AGZD,2018-05-31,47.8800,47.9500,False,47.8316,47.9400,reg,13089 AGZD,2018-06-01,47.8800,47.9200,False,47.8000,47.8000,reg,25915 +AGZD,2018-06-04,47.9650,47.9700,False,47.8201,47.9500,reg,3780 +AGZD,2018-06-05,47.9076,48.1600,False,47.9076,48.1600,reg,1186 diff --git a/company_library/AHPA.csv b/company_library/AHPA.csv index 0d7090fd..c25907fa 100644 --- a/company_library/AHPA.csv +++ b/company_library/AHPA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AHPA,2017-06-05,9.8100,9.8100,False,9.8100,9.8100,reg,0 AHPA,2017-06-06,9.8500,9.8500,False,9.8500,9.8500,reg,29500 AHPA,2017-06-07,9.8500,9.8500,False,9.8500,9.8500,reg,0 AHPA,2017-06-08,9.8800,9.8800,False,9.8399,9.8400,reg,8500 @@ -247,4 +246,6 @@ AHPA,2018-05-25,10.0000,10.0000,False,9.9900,9.9900,reg,352 AHPA,2018-05-29,10.0150,10.0150,False,10.0000,10.0000,reg,4169 AHPA,2018-05-30,10.0000,10.0000,False,10.0000,10.0000,reg,25014 AHPA,2018-05-31,10.0000,10.0000,False,10.0000,10.0000,reg,0 -AHPA,2018-06-01,10.0000,10.0000,False,10.0000,10.0000,reg,0 +AHPA,2018-06-01,10.0000,10.0000,False,10.0000,10.0000,reg,6 +AHPA,2018-06-04,10.0200,10.0200,False,10.0000,10.0100,reg,804 +AHPA,2018-06-05,10.0200,10.0200,False,10.0200,10.0200,reg,0 diff --git a/company_library/AHPAU.csv b/company_library/AHPAU.csv index 05595dba..22596977 100644 --- a/company_library/AHPAU.csv +++ b/company_library/AHPAU.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AHPAU,2017-06-05,10.2000,10.2000,False,10.2000,10.2000,reg,0 AHPAU,2017-06-06,10.3000,10.3000,False,10.2000,10.2000,reg,700 AHPAU,2017-06-07,10.3200,10.3200,False,10.2100,10.2800,reg,2115 AHPAU,2017-06-08,10.3200,10.3200,False,10.3200,10.3200,reg,0 @@ -248,3 +247,5 @@ AHPAU,2018-05-29,10.1400,10.1400,False,10.1400,10.1400,reg,0 AHPAU,2018-05-30,10.1400,10.1400,False,10.1400,10.1400,reg,0 AHPAU,2018-05-31,10.1400,10.1400,False,10.1400,10.1400,reg,0 AHPAU,2018-06-01,10.1400,10.1400,False,10.1400,10.1400,reg,0 +AHPAU,2018-06-04,10.1400,10.1400,False,10.1400,10.1400,reg,2 +AHPAU,2018-06-05,10.1400,10.1400,False,10.1400,10.1400,reg,300 diff --git a/company_library/AHPAW.csv b/company_library/AHPAW.csv index 2f3e37e4..32fcffef 100644 --- a/company_library/AHPAW.csv +++ b/company_library/AHPAW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AHPAW,2017-06-05,0.4500,0.4500,False,0.4500,0.4500,reg,100 AHPAW,2017-06-06,0.4500,0.4500,False,0.4500,0.4500,reg,100 AHPAW,2017-06-07,0.4500,0.4500,False,0.4500,0.4500,reg,100 AHPAW,2017-06-08,0.4500,0.4500,False,0.4500,0.4500,reg,0 @@ -248,3 +247,5 @@ AHPAW,2018-05-29,0.3400,0.3400,False,0.3400,0.3400,reg,0 AHPAW,2018-05-30,0.3400,0.3400,False,0.3400,0.3400,reg,0 AHPAW,2018-05-31,0.3400,0.3400,False,0.3400,0.3400,reg,0 AHPAW,2018-06-01,0.3400,0.3400,False,0.3400,0.3400,reg,0 +AHPAW,2018-06-04,0.3400,0.3400,False,0.3400,0.3400,reg,0 +AHPAW,2018-06-05,0.3400,0.3400,False,0.3400,0.3400,reg,0 diff --git a/company_library/AHPI.csv b/company_library/AHPI.csv index 245bcb78..2c594fb2 100644 --- a/company_library/AHPI.csv +++ b/company_library/AHPI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AHPI,2017-06-05,2.0000,2.0000,False,1.9594,1.9601,reg,4630 AHPI,2017-06-06,1.9900,2.0000,False,1.8400,2.0000,reg,3560 AHPI,2017-06-07,1.9502,2.0000,False,1.8610,2.0000,reg,5661 AHPI,2017-06-08,1.9626,1.9626,False,1.9495,1.9588,reg,758 @@ -248,3 +247,5 @@ AHPI,2018-05-29,2.4800,2.6000,False,2.4200,2.4200,reg,2308 AHPI,2018-05-30,2.5000,2.6300,False,2.4500,2.5000,reg,8416 AHPI,2018-05-31,2.4500,2.5500,False,2.4500,2.5500,reg,20115 AHPI,2018-06-01,2.4900,2.5900,False,2.4300,2.5900,reg,20926 +AHPI,2018-06-04,2.4300,2.5500,False,2.4000,2.4800,reg,18240 +AHPI,2018-06-05,2.4800,2.5000,False,2.4300,2.4400,reg,3984 diff --git a/company_library/AIA.csv b/company_library/AIA.csv index 4d39acb5..264be07e 100644 --- a/company_library/AIA.csv +++ b/company_library/AIA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AIA,2017-06-05,56.2610,56.2994,False,56.1723,56.2905,reg,34403 AIA,2017-06-06,56.4481,56.5072,False,56.3004,56.4186,reg,39535 AIA,2017-06-07,56.1231,56.1815,False,55.8581,56.1723,reg,28822 AIA,2017-06-08,56.3989,56.4875,False,56.2610,56.4875,reg,70691 @@ -248,3 +247,5 @@ AIA,2018-05-29,66.1500,66.7390,False,65.7562,66.6700,reg,62701 AIA,2018-05-30,66.2300,66.2600,False,65.5400,65.6800,reg,93221 AIA,2018-05-31,66.4200,66.5600,False,66.0600,66.2400,reg,51276 AIA,2018-06-01,67.1100,67.1900,False,66.7000,66.7300,reg,47431 +AIA,2018-06-04,67.8700,67.9100,False,67.5200,67.5200,reg,93423 +AIA,2018-06-05,67.9000,67.9000,False,67.6700,67.8800,reg,38015 diff --git a/company_library/AIG.csv b/company_library/AIG.csv index aa5e7334..400bcf0e 100644 --- a/company_library/AIG.csv +++ b/company_library/AIG.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AIG,2017-06-05,62.4809,62.7941,False,62.4271,62.6473,reg,3251078 AIG,2017-06-06,61.9719,62.3047,False,61.7203,62.2264,reg,4157858 AIG,2017-06-07,61.8251,62.0796,False,61.7467,62.0600,reg,4203657 AIG,2017-06-08,62.3145,62.8529,False,61.7272,61.7272,reg,4868429 @@ -248,3 +247,5 @@ AIG,2018-05-29,52.1800,52.7300,False,51.5300,52.6100,reg,6583871 AIG,2018-05-30,53.0700,53.1900,False,52.2800,52.8400,reg,4317321 AIG,2018-05-31,52.7900,52.9000,False,52.4300,52.7200,reg,5996296 AIG,2018-06-01,53.2900,53.6300,False,53.1300,53.4100,reg,4448983 +AIG,2018-06-04,53.7800,54.1700,False,53.4800,53.6100,reg,3634854 +AIG,2018-06-05,53.8400,53.9400,False,53.3400,53.6300,reg,3947348 diff --git a/company_library/AIHS.csv b/company_library/AIHS.csv index 8341864b..d17744af 100644 --- a/company_library/AIHS.csv +++ b/company_library/AIHS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AIHS,2017-06-05,5.5100,5.5100,True,5.5100,5.5100,reg,0 AIHS,2017-06-06,5.5100,5.5100,True,5.5100,5.5100,reg,0 AIHS,2017-06-07,5.5100,5.5100,True,5.5100,5.5100,reg,0 AIHS,2017-06-08,5.5100,5.5100,True,5.5100,5.5100,reg,0 @@ -248,3 +247,5 @@ AIHS,2018-05-29,6.1900,6.5700,False,6.1500,6.2100,reg,43006 AIHS,2018-05-30,5.9500,6.3500,False,5.8600,6.1700,reg,62679 AIHS,2018-05-31,5.6000,6.1400,False,5.2500,5.9000,reg,60831 AIHS,2018-06-01,5.7400,5.9000,False,5.5725,5.6000,reg,63265 +AIHS,2018-06-04,5.9300,6.6100,False,5.6500,5.8881,reg,59745 +AIHS,2018-06-05,5.9100,6.0400,False,5.7301,5.9600,reg,80730 diff --git a/company_library/AIMC.csv b/company_library/AIMC.csv index 93990815..bd259f0e 100644 --- a/company_library/AIMC.csv +++ b/company_library/AIMC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AIMC,2017-06-05,41.9751,43.1575,False,41.9751,43.1082,reg,71147 AIMC,2017-06-06,41.7780,41.8766,False,41.3839,41.7288,reg,93799 AIMC,2017-06-07,41.4824,41.8766,False,41.2854,41.7780,reg,90213 AIMC,2017-06-08,42.5663,42.6156,False,41.2361,41.5317,reg,165780 @@ -248,3 +247,5 @@ AIMC,2018-05-29,41.9500,42.5000,False,41.8010,42.2000,reg,107747 AIMC,2018-05-30,42.3500,42.6000,False,42.0000,42.0000,reg,111260 AIMC,2018-05-31,41.3500,42.3000,False,41.1000,42.3000,reg,73401 AIMC,2018-06-01,41.7000,42.0000,False,41.4500,41.6500,reg,379989 +AIMC,2018-06-04,42.3000,42.4000,False,41.7500,41.9000,reg,130847 +AIMC,2018-06-05,42.9000,43.0000,False,42.0500,42.2000,reg,53383 diff --git a/company_library/AIMT.csv b/company_library/AIMT.csv index 9fce0546..3f5246ca 100644 --- a/company_library/AIMT.csv +++ b/company_library/AIMT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AIMT,2017-06-05,17.7400,18.5100,False,17.5700,17.9000,reg,266442 AIMT,2017-06-06,17.6700,18.0700,False,17.5512,17.6300,reg,184787 AIMT,2017-06-07,17.8300,17.9000,False,17.5900,17.6700,reg,109781 AIMT,2017-06-08,17.7400,17.9400,False,17.5200,17.8800,reg,183662 @@ -248,3 +247,5 @@ AIMT,2018-05-29,32.4800,32.8800,False,31.5300,32.7600,reg,386223 AIMT,2018-05-30,32.6900,33.2200,False,32.1900,32.5300,reg,264035 AIMT,2018-05-31,33.0900,33.5300,False,32.6100,32.8000,reg,308669 AIMT,2018-06-01,32.6400,33.2300,False,32.0600,33.2000,reg,425339 +AIMT,2018-06-04,31.8600,32.8000,False,31.4500,32.8000,reg,574461 +AIMT,2018-06-05,31.5500,32.3700,False,31.4900,31.9200,reg,472542 diff --git a/company_library/AINV.csv b/company_library/AINV.csv index f99a2e7f..b393158d 100644 --- a/company_library/AINV.csv +++ b/company_library/AINV.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AINV,2017-06-05,5.7613,5.8019,False,5.7522,5.7793,reg,509042 AINV,2017-06-06,5.7432,5.7703,False,5.7251,5.7703,reg,424294 AINV,2017-06-07,5.7522,5.7974,False,5.7342,5.7613,reg,530418 AINV,2017-06-08,5.7884,5.8335,False,5.7703,5.7703,reg,742337 @@ -248,3 +247,5 @@ AINV,2018-05-29,5.7600,5.7650,False,5.6800,5.7200,reg,820461 AINV,2018-05-30,5.7400,5.7700,False,5.7300,5.7700,reg,632910 AINV,2018-05-31,5.6900,5.7471,False,5.6800,5.7400,reg,753272 AINV,2018-06-01,5.7400,5.7500,False,5.6800,5.7000,reg,758323 +AINV,2018-06-04,5.7700,5.7700,False,5.7200,5.7500,reg,626112 +AINV,2018-06-05,5.7400,5.7700,False,5.7200,5.7500,reg,503076 diff --git a/company_library/AIPT.csv b/company_library/AIPT.csv index 5de5cb04..8e638131 100644 --- a/company_library/AIPT.csv +++ b/company_library/AIPT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AIPT,2017-06-05,1.3500,1.3500,True,1.3500,1.3500,reg,0 AIPT,2017-06-06,1.3500,1.3500,True,1.3500,1.3500,reg,0 AIPT,2017-06-07,1.3500,1.3500,True,1.3500,1.3500,reg,0 AIPT,2017-06-08,1.3500,1.3500,True,1.3500,1.3500,reg,0 @@ -248,3 +247,5 @@ AIPT,2018-05-29,1.0100,1.0400,False,0.9850,1.0000,reg,116059 AIPT,2018-05-30,1.1100,1.1700,False,1.0102,1.0400,reg,589276 AIPT,2018-05-31,1.3000,1.3200,False,1.0700,1.1500,reg,1112571 AIPT,2018-06-01,1.1700,1.2700,False,1.1100,1.2700,reg,559060 +AIPT,2018-06-04,1.1600,1.2200,False,1.1201,1.2200,reg,129368 +AIPT,2018-06-05,1.1800,1.2589,False,1.1500,1.1500,reg,192306 diff --git a/company_library/AIQ.csv b/company_library/AIQ.csv index f73e1ff6..0286c002 100644 --- a/company_library/AIQ.csv +++ b/company_library/AIQ.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AIQ,2017-06-05,0.0000,0.0000,True,0.0000,0.0000,reg,0 AIQ,2017-06-06,0.0000,0.0000,True,0.0000,0.0000,reg,0 AIQ,2017-06-07,0.0000,0.0000,True,0.0000,0.0000,reg,0 AIQ,2017-06-08,0.0000,0.0000,True,0.0000,0.0000,reg,0 @@ -248,3 +247,5 @@ AIQ,2018-05-29,14.8703,15.0000,False,14.8200,14.9600,reg,43173 AIQ,2018-05-30,15.0500,15.0816,False,14.9601,14.9800,reg,17365 AIQ,2018-05-31,15.0060,15.1100,False,15.0000,15.0800,reg,20411 AIQ,2018-06-01,15.2400,15.2450,False,15.0900,15.1000,reg,37709 +AIQ,2018-06-04,15.4450,15.4450,False,15.2900,15.4000,reg,47528 +AIQ,2018-06-05,15.5619,15.6000,False,15.4600,15.4900,reg,44148 diff --git a/company_library/AIRG.csv b/company_library/AIRG.csv index eb705d39..5ad3590f 100644 --- a/company_library/AIRG.csv +++ b/company_library/AIRG.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AIRG,2017-06-05,14.5000,14.7800,False,14.2688,14.3600,reg,81751 AIRG,2017-06-06,14.4000,14.9299,False,14.2200,14.4400,reg,126087 AIRG,2017-06-07,14.6000,14.6623,False,14.2024,14.4800,reg,44580 AIRG,2017-06-08,14.9000,14.9000,False,14.5100,14.5100,reg,104607 @@ -248,3 +247,5 @@ AIRG,2018-05-29,8.0500,8.1500,False,7.9600,8.1500,reg,17780 AIRG,2018-05-30,8.1800,8.3000,False,8.0500,8.0500,reg,108865 AIRG,2018-05-31,8.2500,8.3500,False,8.1850,8.2500,reg,95759 AIRG,2018-06-01,8.3500,8.3900,False,8.2000,8.2700,reg,59762 +AIRG,2018-06-04,8.4900,8.6000,False,8.3050,8.4300,reg,89311 +AIRG,2018-06-05,8.4200,8.6400,False,8.2700,8.4300,reg,28374 diff --git a/company_library/AIRR.csv b/company_library/AIRR.csv index 9a3cd1fe..299448d3 100644 --- a/company_library/AIRR.csv +++ b/company_library/AIRR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AIRR,2017-06-05,23.2882,23.4660,False,23.2817,23.3680,reg,30064 AIRR,2017-06-06,23.2483,23.3478,False,23.0888,23.0988,reg,36402 AIRR,2017-06-07,23.1686,23.3432,False,23.1287,23.3381,reg,88107 AIRR,2017-06-08,23.5474,23.6571,False,23.2284,23.2284,reg,41508 @@ -248,3 +247,5 @@ AIRR,2018-05-29,26.3600,26.4499,False,26.1817,26.2300,reg,74902 AIRR,2018-05-30,26.8700,26.9500,False,26.5600,26.5600,reg,20038 AIRR,2018-05-31,26.4200,26.9300,False,26.4101,26.7600,reg,12272 AIRR,2018-06-01,26.6400,26.7600,False,26.6000,26.6800,reg,20445 +AIRR,2018-06-04,26.7700,26.8700,False,26.6350,26.8300,reg,15500 +AIRR,2018-06-05,26.9500,26.9600,False,26.7201,26.8000,reg,16848 diff --git a/company_library/AIRT.csv b/company_library/AIRT.csv index fb9fa9e0..299ff4d7 100644 --- a/company_library/AIRT.csv +++ b/company_library/AIRT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AIRT,2017-06-05,19.3900,19.3900,False,19.3900,19.3900,reg,192 AIRT,2017-06-06,19.3900,19.3900,False,19.3900,19.3900,reg,23 AIRT,2017-06-07,19.3900,19.3900,False,19.3900,19.3900,reg,35 AIRT,2017-06-08,19.3900,19.3900,False,19.3900,19.3900,reg,0 @@ -248,3 +247,5 @@ AIRT,2018-05-29,32.6000,32.6000,False,32.1000,32.1000,reg,827 AIRT,2018-05-30,31.7000,32.2500,False,29.5248,29.5248,reg,6755 AIRT,2018-05-31,31.7500,31.7500,False,31.7500,31.7500,reg,260 AIRT,2018-06-01,31.9050,32.0000,False,31.7247,31.8455,reg,2281 +AIRT,2018-06-04,33.3000,33.4253,False,32.4000,32.8000,reg,2850 +AIRT,2018-06-05,33.4000,33.9000,False,32.4901,33.9000,reg,2729 diff --git a/company_library/AKAM.csv b/company_library/AKAM.csv index 3a4184af..671aa52c 100644 --- a/company_library/AKAM.csv +++ b/company_library/AKAM.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AKAM,2017-06-05,48.9100,49.0600,False,48.3900,48.4500,reg,1918381 AKAM,2017-06-06,48.4500,49.0600,False,48.3514,48.8900,reg,1697406 AKAM,2017-06-07,48.5400,48.7500,False,48.1900,48.4900,reg,2338531 AKAM,2017-06-08,48.9100,48.9400,False,48.3000,48.5500,reg,1371431 @@ -248,3 +247,5 @@ AKAM,2018-05-29,75.8200,77.1900,False,75.1700,76.3900,reg,1713412 AKAM,2018-05-30,76.0800,76.6290,False,75.3700,76.1100,reg,3063465 AKAM,2018-05-31,75.3800,76.0200,False,75.0000,76.0200,reg,2683714 AKAM,2018-06-01,76.0000,76.4700,False,75.5400,75.7000,reg,2820773 +AKAM,2018-06-04,77.0700,77.0900,False,75.8811,76.0000,reg,2451756 +AKAM,2018-06-05,78.9900,79.4100,False,77.3050,77.3500,reg,4148639 diff --git a/company_library/AKAO.csv b/company_library/AKAO.csv index bb279184..37d0f912 100644 --- a/company_library/AKAO.csv +++ b/company_library/AKAO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AKAO,2017-06-05,22.2000,22.3874,False,21.2230,22.0000,reg,838295 AKAO,2017-06-06,22.5500,22.8486,False,22.1100,22.2000,reg,485451 AKAO,2017-06-07,22.4700,22.9500,False,22.0500,22.5500,reg,504602 AKAO,2017-06-08,22.7800,23.0400,False,22.0700,22.5000,reg,402675 @@ -248,3 +247,5 @@ AKAO,2018-05-29,11.8200,12.1700,False,11.6700,12.1700,reg,630686 AKAO,2018-05-30,12.2700,12.3500,False,11.9100,11.9800,reg,772539 AKAO,2018-05-31,12.4000,12.4700,False,11.9300,12.3600,reg,672653 AKAO,2018-06-01,12.1200,12.4000,False,12.0900,12.4000,reg,816235 +AKAO,2018-06-04,11.8900,12.3740,False,11.8600,12.1500,reg,521872 +AKAO,2018-06-05,12.0700,12.1400,False,11.7210,11.9000,reg,528639 diff --git a/company_library/AKBA.csv b/company_library/AKBA.csv index 6fe88f96..ccabd026 100644 --- a/company_library/AKBA.csv +++ b/company_library/AKBA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AKBA,2017-06-05,13.2000,13.8300,False,13.1300,13.7700,reg,291682 AKBA,2017-06-06,13.3800,13.4300,False,13.0500,13.1500,reg,275432 AKBA,2017-06-07,13.2000,13.4700,False,13.0000,13.3600,reg,245476 AKBA,2017-06-08,13.4400,13.5900,False,13.1200,13.1600,reg,218083 @@ -248,3 +247,5 @@ AKBA,2018-05-29,10.1500,10.3700,False,10.1000,10.2600,reg,238137 AKBA,2018-05-30,9.8800,10.3000,False,9.8000,10.1600,reg,446293 AKBA,2018-05-31,9.8200,10.0390,False,9.6600,9.8800,reg,335515 AKBA,2018-06-01,9.5500,9.9300,False,9.4000,9.8300,reg,531679 +AKBA,2018-06-04,9.5700,9.6350,False,9.3000,9.5900,reg,375061 +AKBA,2018-06-05,9.6200,9.7600,False,9.5200,9.5700,reg,315205 diff --git a/company_library/AKCA.csv b/company_library/AKCA.csv index 4348a5a9..74511096 100644 --- a/company_library/AKCA.csv +++ b/company_library/AKCA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AKCA,2017-06-05,8.1300,8.1300,True,8.1300,8.1300,reg,0 AKCA,2017-06-06,8.1300,8.1300,True,8.1300,8.1300,reg,0 AKCA,2017-06-07,8.1300,8.1300,True,8.1300,8.1300,reg,0 AKCA,2017-06-08,8.1300,8.1300,True,8.1300,8.1300,reg,0 @@ -248,3 +247,5 @@ AKCA,2018-05-29,24.8500,25.3300,False,22.4500,23.0500,reg,336574 AKCA,2018-05-30,24.4200,25.2999,False,23.9800,24.9100,reg,239931 AKCA,2018-05-31,24.2400,24.7200,False,23.4550,24.4500,reg,252654 AKCA,2018-06-01,23.4200,24.8217,False,23.4000,24.8000,reg,252167 +AKCA,2018-06-04,23.4900,23.8100,False,22.3700,23.3600,reg,208699 +AKCA,2018-06-05,23.0400,24.2300,False,22.7910,23.3600,reg,172606 diff --git a/company_library/AKER.csv b/company_library/AKER.csv index aca3c28c..db55ab9c 100644 --- a/company_library/AKER.csv +++ b/company_library/AKER.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AKER,2017-06-05,1.3500,1.4500,False,1.3500,1.4200,reg,45115 AKER,2017-06-06,1.3500,1.4000,False,1.3500,1.3500,reg,31401 AKER,2017-06-07,1.3000,1.4000,False,1.3000,1.3500,reg,55567 AKER,2017-06-08,1.3000,1.3500,False,1.3000,1.3500,reg,13952 @@ -248,3 +247,5 @@ AKER,2018-05-29,0.3912,0.4801,False,0.3500,0.4800,reg,18787129 AKER,2018-05-30,0.3256,0.4092,False,0.3140,0.4000,reg,12394791 AKER,2018-05-31,0.4740,0.4900,False,0.3700,0.3800,reg,23125761 AKER,2018-06-01,0.4500,0.4900,False,0.4201,0.4850,reg,8014553 +AKER,2018-06-04,0.4900,0.5200,False,0.4750,0.5000,reg,7526383 +AKER,2018-06-05,0.4850,0.5089,False,0.4600,0.4900,reg,4688358 diff --git a/company_library/AKRX.csv b/company_library/AKRX.csv index 1d360ca4..97aa1e93 100644 --- a/company_library/AKRX.csv +++ b/company_library/AKRX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AKRX,2017-06-05,33.2000,33.3200,False,33.1400,33.2700,reg,3747039 AKRX,2017-06-06,33.2300,33.3000,False,33.2000,33.2300,reg,812013 AKRX,2017-06-07,33.3600,33.9500,False,33.2400,33.2500,reg,2394503 AKRX,2017-06-08,33.2800,33.4250,False,33.2000,33.3700,reg,1946838 @@ -248,3 +247,5 @@ AKRX,2018-05-29,14.3300,14.3900,False,13.8000,13.9600,reg,1615690 AKRX,2018-05-30,14.3400,14.4600,False,14.1600,14.3500,reg,2056472 AKRX,2018-05-31,13.9700,14.3800,False,13.7900,14.3800,reg,1782996 AKRX,2018-06-01,13.7900,14.1700,False,13.5100,13.9600,reg,2468407 +AKRX,2018-06-04,13.7500,13.8900,False,13.5600,13.8200,reg,1566002 +AKRX,2018-06-05,14.2000,14.2200,False,13.7200,13.8200,reg,1332196 diff --git a/company_library/AKTS.csv b/company_library/AKTS.csv index 7d599fc6..52e31819 100644 --- a/company_library/AKTS.csv +++ b/company_library/AKTS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AKTS,2017-06-05,9.2300,9.7500,False,9.0100,9.3600,reg,86844 AKTS,2017-06-06,9.2400,9.4000,False,9.0000,9.4000,reg,51154 AKTS,2017-06-07,9.1500,9.4000,False,9.0000,9.4000,reg,116349 AKTS,2017-06-08,10.2000,10.2000,False,9.0200,9.0300,reg,78009 @@ -248,3 +247,5 @@ AKTS,2018-05-29,6.6000,6.7900,False,6.5000,6.5900,reg,60677 AKTS,2018-05-30,6.5600,6.7550,False,6.4100,6.6990,reg,42394 AKTS,2018-05-31,6.6200,6.7300,False,6.5300,6.6300,reg,40428 AKTS,2018-06-01,6.6700,6.7757,False,6.5100,6.5736,reg,37069 +AKTS,2018-06-04,6.6400,6.8668,False,6.6000,6.7600,reg,56506 +AKTS,2018-06-05,6.6900,6.8200,False,6.5400,6.6700,reg,60005 diff --git a/company_library/AKTX.csv b/company_library/AKTX.csv index 5636dcd8..1b145481 100644 --- a/company_library/AKTX.csv +++ b/company_library/AKTX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AKTX,2017-06-05,6.0800,6.8000,False,5.7700,6.8000,reg,65911 AKTX,2017-06-06,5.9900,6.0770,False,5.8600,6.0200,reg,29604 AKTX,2017-06-07,5.6800,6.1190,False,5.5000,5.9600,reg,45507 AKTX,2017-06-08,5.5900,5.7436,False,5.2800,5.7436,reg,52029 @@ -248,3 +247,5 @@ AKTX,2018-05-29,1.8601,1.8800,False,1.8400,1.8600,reg,10983 AKTX,2018-05-30,1.8000,1.9296,False,1.8000,1.8800,reg,45918 AKTX,2018-05-31,1.8400,1.8702,False,1.8110,1.8297,reg,9497 AKTX,2018-06-01,1.9300,1.9559,False,1.8358,1.8400,reg,38627 +AKTX,2018-06-04,1.8400,1.9200,False,1.8300,1.9200,reg,26402 +AKTX,2018-06-05,1.8600,1.9300,False,1.8557,1.8557,reg,20417 diff --git a/company_library/ALBO.csv b/company_library/ALBO.csv index c3c167fa..d9b7bbc7 100644 --- a/company_library/ALBO.csv +++ b/company_library/ALBO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ALBO,2017-06-05,20.2600,20.6100,False,19.0300,20.4300,reg,24797 ALBO,2017-06-06,20.0200,20.4600,False,19.5600,20.3200,reg,17316 ALBO,2017-06-07,20.4200,20.4400,False,19.6800,20.1200,reg,27433 ALBO,2017-06-08,20.5500,20.7000,False,19.7100,20.4200,reg,31611 @@ -248,3 +247,5 @@ ALBO,2018-05-29,32.0500,32.9000,False,32.0500,32.3400,reg,27724 ALBO,2018-05-30,31.4200,32.5100,False,31.0150,32.1300,reg,45233 ALBO,2018-05-31,31.3300,31.9834,False,31.0600,31.2700,reg,54941 ALBO,2018-06-01,30.7500,31.5450,False,30.7248,31.5000,reg,144908 +ALBO,2018-06-04,30.3500,31.4200,False,30.0000,31.0300,reg,110085 +ALBO,2018-06-05,32.7300,32.7300,False,30.2100,30.3500,reg,117254 diff --git a/company_library/ALCO.csv b/company_library/ALCO.csv index eb15d1a6..c54e7968 100644 --- a/company_library/ALCO.csv +++ b/company_library/ALCO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ALCO,2017-06-05,30.0631,30.4600,False,29.8647,30.4600,reg,7947 ALCO,2017-06-06,30.4600,30.5096,False,29.9143,29.9143,reg,4859 ALCO,2017-06-07,30.2120,30.2120,False,30.0631,30.0631,reg,1697 ALCO,2017-06-08,30.3608,30.5592,False,30.2120,30.2120,reg,12323 @@ -248,3 +247,5 @@ ALCO,2018-05-29,31.1000,31.2500,False,29.8500,29.8500,reg,7417 ALCO,2018-05-30,30.7500,31.4065,False,30.5000,31.3500,reg,13759 ALCO,2018-05-31,31.4000,31.9365,False,30.5500,30.9500,reg,3738 ALCO,2018-06-01,31.5000,31.5500,False,31.1000,31.1550,reg,3860 +ALCO,2018-06-04,31.2500,31.3500,False,31.2500,31.3250,reg,2508 +ALCO,2018-06-05,31.2000,31.7000,False,30.9500,31.4500,reg,4060 diff --git a/company_library/ALDR.csv b/company_library/ALDR.csv index 1434964a..4ce71cd3 100644 --- a/company_library/ALDR.csv +++ b/company_library/ALDR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ALDR,2017-06-05,16.6500,17.9224,False,16.5499,17.5500,reg,949559 ALDR,2017-06-06,16.7000,17.0000,False,16.2500,16.6000,reg,411379 ALDR,2017-06-07,16.3500,16.8500,False,16.0500,16.7500,reg,353440 ALDR,2017-06-08,16.6000,16.7500,False,15.6500,16.3000,reg,456701 @@ -248,3 +247,5 @@ ALDR,2018-05-29,15.7500,15.8500,False,15.4500,15.5000,reg,758639 ALDR,2018-05-30,16.6000,16.6500,False,15.8000,15.8000,reg,1199001 ALDR,2018-05-31,17.4500,17.6000,False,16.1000,16.6500,reg,2162882 ALDR,2018-06-01,18.3000,18.3500,False,17.1500,17.5500,reg,1756265 +ALDR,2018-06-04,19.0500,19.3500,False,17.8500,18.2000,reg,2163225 +ALDR,2018-06-05,18.8000,19.3500,False,18.7500,18.9500,reg,1140613 diff --git a/company_library/ALDX.csv b/company_library/ALDX.csv index 8a6ce9ee..989d3b34 100644 --- a/company_library/ALDX.csv +++ b/company_library/ALDX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ALDX,2017-06-05,5.2000,5.2500,False,4.8500,5.2500,reg,99232 ALDX,2017-06-06,5.2500,5.3500,False,5.1250,5.2500,reg,68170 ALDX,2017-06-07,5.2500,5.4500,False,5.1500,5.2500,reg,139029 ALDX,2017-06-08,5.1500,5.4000,False,5.1500,5.3000,reg,115263 @@ -248,3 +247,5 @@ ALDX,2018-05-29,8.2500,8.6000,False,8.1500,8.6000,reg,65282 ALDX,2018-05-30,8.3000,8.6000,False,8.2750,8.4000,reg,56221 ALDX,2018-05-31,8.4000,8.4500,False,8.2500,8.4000,reg,61393 ALDX,2018-06-01,8.1000,8.5000,False,8.0500,8.5000,reg,95456 +ALDX,2018-06-04,8.3000,8.4000,False,8.1000,8.1500,reg,72824 +ALDX,2018-06-05,8.4000,8.5000,False,8.2500,8.3500,reg,49349 diff --git a/company_library/ALGN.csv b/company_library/ALGN.csv index 23de8e27..5cebf1f8 100644 --- a/company_library/ALGN.csv +++ b/company_library/ALGN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ALGN,2017-06-05,148.8300,150.5600,False,148.6000,150.0000,reg,830633 ALGN,2017-06-06,148.6200,149.5300,False,147.4000,148.7400,reg,534459 ALGN,2017-06-07,149.1300,149.6400,False,148.5700,149.1500,reg,652331 ALGN,2017-06-08,151.8200,151.9100,False,148.4600,149.2500,reg,776393 @@ -248,3 +247,5 @@ ALGN,2018-05-29,326.1800,326.8150,False,317.8600,318.1900,reg,1027815 ALGN,2018-05-30,331.4500,333.3400,False,327.2250,327.9200,reg,903312 ALGN,2018-05-31,331.9500,338.5000,False,330.2100,331.7000,reg,1421679 ALGN,2018-06-01,333.0900,335.3500,False,325.2800,333.1700,reg,1081700 +ALGN,2018-06-04,343.2000,343.8800,False,333.2200,335.5400,reg,794570 +ALGN,2018-06-05,346.0800,346.5500,False,341.5400,343.2100,reg,925154 diff --git a/company_library/ALGT.csv b/company_library/ALGT.csv index 4e535970..4854d9b4 100644 --- a/company_library/ALGT.csv +++ b/company_library/ALGT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ALGT,2017-06-05,136.5851,137.6641,False,135.5062,136.6832,reg,161617 ALGT,2017-06-06,135.5552,137.5170,False,135.3591,136.4871,reg,141168 ALGT,2017-06-07,136.1438,137.4189,False,135.1139,136.1928,reg,125236 ALGT,2017-06-08,134.8196,138.8902,False,133.7406,137.1737,reg,213131 @@ -248,3 +247,5 @@ ALGT,2018-05-29,153.9500,155.0500,False,152.1250,155.0500,reg,154826 ALGT,2018-05-30,154.3000,156.1500,False,153.5500,154.2000,reg,131619 ALGT,2018-05-31,151.3500,155.5500,False,150.9500,154.3000,reg,167354 ALGT,2018-06-01,151.1000,154.1487,False,150.1000,152.2500,reg,142937 +ALGT,2018-06-04,154.4000,154.6750,False,151.0500,151.0500,reg,115800 +ALGT,2018-06-05,150.9500,156.1250,False,149.8000,154.2000,reg,146542 diff --git a/company_library/ALIM.csv b/company_library/ALIM.csv index 22bb7968..de3d465e 100644 --- a/company_library/ALIM.csv +++ b/company_library/ALIM.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ALIM,2017-06-05,1.4000,1.4200,False,1.3800,1.3900,reg,302093 ALIM,2017-06-06,1.3900,1.4100,False,1.3800,1.4100,reg,190024 ALIM,2017-06-07,1.3700,1.4000,False,1.3600,1.3900,reg,264880 ALIM,2017-06-08,1.3800,1.3900,False,1.3400,1.3800,reg,181928 @@ -248,3 +247,5 @@ ALIM,2018-05-29,0.7778,0.7900,False,0.7675,0.7800,reg,49779 ALIM,2018-05-30,0.7809,0.7900,False,0.7701,0.7778,reg,49838 ALIM,2018-05-31,0.7840,0.8499,False,0.7800,0.7900,reg,194145 ALIM,2018-06-01,0.7795,0.8000,False,0.7702,0.7829,reg,81346 +ALIM,2018-06-04,0.7709,0.8000,False,0.7600,0.7887,reg,112572 +ALIM,2018-06-05,0.8500,0.8600,False,0.7700,0.7741,reg,184412 diff --git a/company_library/ALJJ.csv b/company_library/ALJJ.csv index dfe6d419..915a10c5 100644 --- a/company_library/ALJJ.csv +++ b/company_library/ALJJ.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ALJJ,2017-06-05,3.3800,3.6300,False,3.3500,3.6300,reg,73571 ALJJ,2017-06-06,3.2500,3.3500,False,3.2000,3.3500,reg,35519 ALJJ,2017-06-07,3.1300,3.2400,False,3.1000,3.2400,reg,74401 ALJJ,2017-06-08,3.1800,3.2700,False,3.0900,3.0900,reg,93194 @@ -248,3 +247,5 @@ ALJJ,2018-05-29,1.6900,1.7800,False,1.6100,1.7500,reg,78203 ALJJ,2018-05-30,1.6300,1.7500,False,1.6300,1.6700,reg,64708 ALJJ,2018-05-31,1.6300,1.6807,False,1.6300,1.6400,reg,12338 ALJJ,2018-06-01,1.5800,1.6400,False,1.5100,1.6400,reg,176018 +ALJJ,2018-06-04,1.5900,1.6321,False,1.5200,1.5700,reg,57370 +ALJJ,2018-06-05,1.6400,1.6400,False,1.5600,1.5900,reg,109255 diff --git a/company_library/ALK.csv b/company_library/ALK.csv index 1d0d3563..9eb53c23 100644 --- a/company_library/ALK.csv +++ b/company_library/ALK.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ALK,2017-06-05,87.6505,88.0038,False,87.0419,87.4836,reg,1275471 ALK,2017-06-06,87.5523,88.6811,False,86.9143,87.0517,reg,1269327 ALK,2017-06-07,89.9963,90.4871,False,87.1302,87.7486,reg,1650159 ALK,2017-06-08,88.8676,90.2809,False,88.5829,90.1141,reg,1888527 @@ -248,3 +247,5 @@ ALK,2018-05-29,60.5700,61.6475,False,60.1700,61.2600,reg,1799743 ALK,2018-05-30,60.2800,60.8700,False,59.3100,60.6400,reg,2424513 ALK,2018-05-31,60.8100,61.4000,False,60.1700,60.3500,reg,1871617 ALK,2018-06-01,60.8600,61.5800,False,60.4600,61.0000,reg,1618905 +ALK,2018-06-04,61.8200,62.4600,False,61.2900,61.8400,reg,5296291 +ALK,2018-06-05,61.2400,61.8900,False,60.8200,61.5100,reg,2814141 diff --git a/company_library/ALKS.csv b/company_library/ALKS.csv index 28d850bc..f331ad81 100644 --- a/company_library/ALKS.csv +++ b/company_library/ALKS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ALKS,2017-06-05,58.0200,59.7500,False,57.4100,59.5900,reg,1682156 ALKS,2017-06-06,58.9900,59.5500,False,57.6000,57.9600,reg,767662 ALKS,2017-06-07,59.5700,59.7200,False,58.5600,59.0300,reg,524250 ALKS,2017-06-08,60.3100,60.6500,False,59.1700,59.7700,reg,717147 @@ -248,3 +247,5 @@ ALKS,2018-05-29,46.5100,46.9500,False,45.2700,45.6200,reg,670372 ALKS,2018-05-30,47.9000,48.2700,False,46.4500,46.5800,reg,750315 ALKS,2018-05-31,47.2000,47.9000,False,47.0000,47.9000,reg,652462 ALKS,2018-06-01,47.5900,47.7100,False,47.1150,47.3400,reg,401682 +ALKS,2018-06-04,45.6000,47.4600,False,45.0400,46.7500,reg,770927 +ALKS,2018-06-05,46.3900,46.5400,False,45.2277,45.6200,reg,632284 diff --git a/company_library/ALL.csv b/company_library/ALL.csv index 0eb55a14..dac4e6c0 100644 --- a/company_library/ALL.csv +++ b/company_library/ALL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ALL,2017-06-05,85.0933,85.4176,False,84.9656,85.1523,reg,973859 ALL,2017-06-06,84.3172,85.0049,False,84.2779,84.7888,reg,1243961 ALL,2017-06-07,84.3663,84.6168,False,84.0716,84.5825,reg,1422542 ALL,2017-06-08,85.0442,85.1719,False,84.3368,84.3663,reg,1669952 @@ -248,3 +247,5 @@ ALL,2018-05-29,93.7800,94.5363,False,93.2028,94.1880,reg,2351149 ALL,2018-05-30,94.3700,95.1600,False,93.9000,94.4000,reg,2107130 ALL,2018-05-31,93.4800,94.2800,False,93.2100,94.2800,reg,1924745 ALL,2018-06-01,93.8600,94.4000,False,93.4300,94.2500,reg,1821377 +ALL,2018-06-04,94.2500,94.3800,False,93.8600,94.2200,reg,1031414 +ALL,2018-06-05,93.7000,94.3500,False,93.2650,94.1700,reg,2179916 diff --git a/company_library/ALLT.csv b/company_library/ALLT.csv index beacc137..e5646a10 100644 --- a/company_library/ALLT.csv +++ b/company_library/ALLT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ALLT,2017-06-05,4.9700,5.0000,False,4.9700,5.0000,reg,1790 ALLT,2017-06-06,4.9200,4.9900,False,4.8900,4.9000,reg,10915 ALLT,2017-06-07,4.9000,4.9400,False,4.8500,4.9300,reg,2948 ALLT,2017-06-08,4.9100,4.9700,False,4.8900,4.9400,reg,11863 @@ -248,3 +247,5 @@ ALLT,2018-05-29,5.4200,5.4800,False,5.2510,5.3500,reg,32163 ALLT,2018-05-30,5.3300,5.4900,False,5.3100,5.4200,reg,25825 ALLT,2018-05-31,5.3800,5.3900,False,5.3200,5.3500,reg,6852 ALLT,2018-06-01,5.3900,5.4100,False,5.3400,5.3900,reg,5069 +ALLT,2018-06-04,5.4100,5.4200,False,5.3561,5.3600,reg,10610 +ALLT,2018-06-05,5.3800,5.4500,False,5.3400,5.3900,reg,29088 diff --git a/company_library/ALNA.csv b/company_library/ALNA.csv index 99690b59..f7d2a843 100644 --- a/company_library/ALNA.csv +++ b/company_library/ALNA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ALNA,2017-06-05,12.0000,12.0000,True,12.0000,12.0000,reg,0 ALNA,2017-06-06,12.0000,12.0000,True,12.0000,12.0000,reg,0 ALNA,2017-06-07,12.0000,12.0000,True,12.0000,12.0000,reg,0 ALNA,2017-06-08,12.0000,12.0000,True,12.0000,12.0000,reg,0 @@ -248,3 +247,5 @@ ALNA,2018-05-29,14.6600,15.6500,False,14.2700,15.5300,reg,87274 ALNA,2018-05-30,14.4900,15.0100,False,14.2800,14.7200,reg,78705 ALNA,2018-05-31,14.3400,15.0000,False,14.1200,14.4600,reg,77870 ALNA,2018-06-01,14.9200,15.0000,False,14.2938,14.4600,reg,52124 +ALNA,2018-06-04,14.9200,15.1000,False,14.6400,15.0000,reg,72662 +ALNA,2018-06-05,14.7000,14.9000,False,14.5628,14.8300,reg,74934 diff --git a/company_library/ALNY.csv b/company_library/ALNY.csv index f0ed5d5a..b2ef071a 100644 --- a/company_library/ALNY.csv +++ b/company_library/ALNY.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ALNY,2017-06-05,69.9300,72.3900,False,69.1400,72.1700,reg,826855 ALNY,2017-06-06,71.2800,72.8000,False,69.9000,69.9000,reg,1228859 ALNY,2017-06-07,71.6000,72.2800,False,70.7200,71.4500,reg,1225487 ALNY,2017-06-08,73.4600,74.1600,False,70.8700,71.6300,reg,677668 @@ -248,3 +247,5 @@ ALNY,2018-05-29,100.0600,101.3400,False,98.3000,99.3300,reg,661134 ALNY,2018-05-30,100.4600,101.2700,False,99.1500,100.7600,reg,591209 ALNY,2018-05-31,99.4700,102.1000,False,98.8900,100.5700,reg,744228 ALNY,2018-06-01,100.6500,100.7800,False,99.0500,99.8100,reg,945015 +ALNY,2018-06-04,101.0000,101.6200,False,97.4650,101.5100,reg,688533 +ALNY,2018-06-05,101.0200,103.2200,False,100.6000,100.9100,reg,575161 diff --git a/company_library/ALOG.csv b/company_library/ALOG.csv index af8a2742..9891801e 100644 --- a/company_library/ALOG.csv +++ b/company_library/ALOG.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ALOG,2017-06-05,74.6811,76.0244,False,74.6313,75.7757,reg,56375 ALOG,2017-06-06,74.2333,75.0791,False,73.3875,74.5318,reg,92737 ALOG,2017-06-07,67.1184,68.4120,False,65.6756,67.1184,reg,392587 ALOG,2017-06-08,67.6657,68.5613,False,66.5214,66.8697,reg,213567 @@ -248,3 +247,5 @@ ALOG,2018-05-29,83.7000,83.7000,False,83.6000,83.6000,reg,201041 ALOG,2018-05-30,83.7000,83.7500,False,83.6000,83.7000,reg,209421 ALOG,2018-05-31,83.6500,83.8000,False,83.6500,83.7500,reg,203224 ALOG,2018-06-01,83.7000,84.0000,False,83.6500,83.9000,reg,221172 +ALOG,2018-06-04,83.8000,83.9500,False,83.6500,83.7500,reg,361507 +ALOG,2018-06-05,83.9000,83.9500,False,83.8000,83.8000,reg,235158 diff --git a/company_library/ALOT.csv b/company_library/ALOT.csv index 7955a608..a0479a3b 100644 --- a/company_library/ALOT.csv +++ b/company_library/ALOT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ALOT,2017-06-05,13.7973,13.9198,False,13.7728,13.9198,reg,3272 ALOT,2017-06-06,13.7238,13.8708,False,13.5278,13.8218,reg,2550 ALOT,2017-06-07,13.6449,13.9405,False,13.5464,13.9405,reg,5792 ALOT,2017-06-08,13.6449,13.9405,False,13.6449,13.6942,reg,5693 @@ -248,3 +247,5 @@ ALOT,2018-05-29,19.6000,19.8000,False,19.3500,19.8000,reg,4245 ALOT,2018-05-30,19.3000,19.6500,False,19.2500,19.6500,reg,6694 ALOT,2018-05-31,18.9000,19.2500,False,18.7945,19.2500,reg,6446 ALOT,2018-06-01,19.1500,19.3965,False,18.8000,18.9000,reg,18855 +ALOT,2018-06-04,18.2500,19.1500,False,18.1000,19.1500,reg,8418 +ALOT,2018-06-05,17.6500,18.5000,False,17.5000,18.5000,reg,77373 diff --git a/company_library/ALPN.csv b/company_library/ALPN.csv index f0193580..1d8897bb 100644 --- a/company_library/ALPN.csv +++ b/company_library/ALPN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ALPN,2017-06-05,10.0000,10.0000,True,10.0000,10.0000,reg,0 ALPN,2017-06-06,10.0000,10.0000,True,10.0000,10.0000,reg,0 ALPN,2017-06-07,10.0000,10.0000,True,10.0000,10.0000,reg,0 ALPN,2017-06-08,10.0000,10.0000,True,10.0000,10.0000,reg,0 @@ -248,3 +247,5 @@ ALPN,2018-05-29,9.1300,9.5500,False,9.0000,9.2301,reg,11652 ALPN,2018-05-30,9.0500,9.1800,False,9.0200,9.1800,reg,9677 ALPN,2018-05-31,8.9800,9.1500,False,8.9400,9.0800,reg,12368 ALPN,2018-06-01,8.9400,9.2400,False,8.9400,9.0100,reg,37934 +ALPN,2018-06-04,8.8000,9.3700,False,8.7600,8.9800,reg,14901 +ALPN,2018-06-05,9.0800,9.1500,False,8.8000,9.1500,reg,11399 diff --git a/company_library/ALQA.csv b/company_library/ALQA.csv index f5137293..57a15d8d 100644 --- a/company_library/ALQA.csv +++ b/company_library/ALQA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ALQA,2017-06-05,3.5890,3.7800,False,3.5190,3.7800,reg,8462 ALQA,2017-06-06,3.6000,3.6000,False,3.5300,3.5300,reg,8085 ALQA,2017-06-07,3.6000,3.7000,False,3.6000,3.6000,reg,3469 ALQA,2017-06-08,3.5530,3.7000,False,3.5500,3.6000,reg,7928 @@ -248,3 +247,5 @@ ALQA,2018-05-29,2.0400,2.1034,False,1.8810,2.0700,reg,12806 ALQA,2018-05-30,2.0000,2.0800,False,1.9600,1.9600,reg,6212 ALQA,2018-05-31,2.1000,2.1000,False,1.9700,1.9700,reg,7459 ALQA,2018-06-01,2.0900,2.0900,False,2.0000,2.0864,reg,5657 +ALQA,2018-06-04,2.0000,2.1000,False,1.9100,2.0800,reg,6687 +ALQA,2018-06-05,1.9400,2.0300,False,1.9400,2.0100,reg,5152 diff --git a/company_library/ALRM.csv b/company_library/ALRM.csv index ebb6d2ae..e0c794bf 100644 --- a/company_library/ALRM.csv +++ b/company_library/ALRM.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ALRM,2017-06-05,35.1500,35.9090,False,33.9300,33.9400,reg,921988 ALRM,2017-06-06,35.1000,35.2700,False,34.6900,35.0000,reg,504534 ALRM,2017-06-07,35.6200,35.9900,False,35.0400,35.1200,reg,428301 ALRM,2017-06-08,35.8800,35.9600,False,35.2000,35.8100,reg,217551 @@ -248,3 +247,5 @@ ALRM,2018-05-29,43.7100,43.8300,False,42.7300,42.9600,reg,286721 ALRM,2018-05-30,44.1300,44.4100,False,43.8100,43.8100,reg,473202 ALRM,2018-05-31,44.4300,44.7300,False,43.7100,43.7100,reg,513079 ALRM,2018-06-01,45.1600,45.3900,False,44.0400,44.7700,reg,513748 +ALRM,2018-06-04,44.8900,45.4200,False,44.8100,45.2100,reg,336493 +ALRM,2018-06-05,45.3000,45.3600,False,44.8500,44.9200,reg,287023 diff --git a/company_library/ALRN.csv b/company_library/ALRN.csv index 32863880..e786b1bc 100644 --- a/company_library/ALRN.csv +++ b/company_library/ALRN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ALRN,2017-06-05,13.7500,13.7500,True,13.7500,13.7500,reg,0 ALRN,2017-06-06,13.7500,13.7500,True,13.7500,13.7500,reg,0 ALRN,2017-06-07,13.7500,13.7500,True,13.7500,13.7500,reg,0 ALRN,2017-06-08,13.7500,13.7500,True,13.7500,13.7500,reg,0 @@ -248,3 +247,5 @@ ALRN,2018-05-29,5.0200,5.2000,False,5.0000,5.2000,reg,8507 ALRN,2018-05-30,5.2300,5.2500,False,5.0100,5.0100,reg,34313 ALRN,2018-05-31,5.1600,5.2296,False,5.1200,5.1800,reg,9833 ALRN,2018-06-01,5.4400,5.5900,False,5.2200,5.2400,reg,31623 +ALRN,2018-06-04,5.4500,5.5000,False,5.3100,5.4000,reg,13373 +ALRN,2018-06-05,5.5000,5.7082,False,5.4200,5.6000,reg,33296 diff --git a/company_library/ALSK.csv b/company_library/ALSK.csv index 03dd2eec..b981eb72 100644 --- a/company_library/ALSK.csv +++ b/company_library/ALSK.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ALSK,2017-06-05,2.2800,2.3900,False,2.2600,2.3100,reg,115400 ALSK,2017-06-06,2.1900,2.2700,False,2.1500,2.2500,reg,76181 ALSK,2017-06-07,2.1700,2.2300,False,2.1503,2.1800,reg,55907 ALSK,2017-06-08,2.2000,2.2500,False,2.1700,2.2000,reg,158473 @@ -248,3 +247,5 @@ ALSK,2018-05-29,1.7000,1.7100,False,1.6200,1.6700,reg,92780 ALSK,2018-05-30,1.6600,1.6900,False,1.6600,1.6900,reg,68574 ALSK,2018-05-31,1.6600,1.6800,False,1.6400,1.6600,reg,68991 ALSK,2018-06-01,1.6700,1.7100,False,1.6200,1.6800,reg,97724 +ALSK,2018-06-04,1.6700,1.7200,False,1.6566,1.6600,reg,63931 +ALSK,2018-06-05,1.6900,1.7100,False,1.6800,1.6900,reg,47260 diff --git a/company_library/ALT.csv b/company_library/ALT.csv index 46c9d329..46dc4042 100644 --- a/company_library/ALT.csv +++ b/company_library/ALT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ALT,2017-06-05,4.1400,4.3036,False,4.1100,4.2800,reg,33772 ALT,2017-06-06,4.1200,4.2100,False,4.0900,4.0900,reg,41121 ALT,2017-06-07,4.0500,4.1700,False,3.9000,4.1700,reg,45646 ALT,2017-06-08,3.9800,4.0600,False,3.8200,3.9800,reg,62804 @@ -248,3 +247,5 @@ ALT,2018-05-29,0.5099,0.5100,False,0.4600,0.4860,reg,592752 ALT,2018-05-30,0.5446,0.6000,False,0.4830,0.5355,reg,1233249 ALT,2018-05-31,0.6101,0.6383,False,0.5200,0.5500,reg,1738433 ALT,2018-06-01,0.5870,0.6800,False,0.5850,0.6300,reg,1428590 +ALT,2018-06-04,0.5586,0.6000,False,0.5500,0.5870,reg,648344 +ALT,2018-06-05,0.5900,0.6165,False,0.5600,0.5700,reg,1119602 diff --git a/company_library/ALTR.csv b/company_library/ALTR.csv index 1a2fde03..7b475f4a 100644 --- a/company_library/ALTR.csv +++ b/company_library/ALTR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ALTR,2017-06-05,17.0000,17.0000,True,17.0000,17.0000,reg,0 ALTR,2017-06-06,17.0000,17.0000,True,17.0000,17.0000,reg,0 ALTR,2017-06-07,17.0000,17.0000,True,17.0000,17.0000,reg,0 ALTR,2017-06-08,17.0000,17.0000,True,17.0000,17.0000,reg,0 @@ -248,3 +247,5 @@ ALTR,2018-05-29,35.0000,35.3390,False,34.8950,35.1500,reg,110201 ALTR,2018-05-30,35.1600,36.2600,False,35.1300,35.1700,reg,149813 ALTR,2018-05-31,35.1900,35.8100,False,35.1600,35.3300,reg,167358 ALTR,2018-06-01,35.7800,36.0100,False,34.9600,35.4000,reg,254587 +ALTR,2018-06-04,36.6700,36.8900,False,35.8600,35.8600,reg,276351 +ALTR,2018-06-05,36.0600,36.6050,False,35.2600,36.0000,reg,520081 diff --git a/company_library/ALTY.csv b/company_library/ALTY.csv index 0902d560..c4b79054 100644 --- a/company_library/ALTY.csv +++ b/company_library/ALTY.csv @@ -1,250 +1,251 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ALTY,2017-06-05,14.4733,14.4733,False,14.4733,14.4733,reg,1503 -ALTY,2017-06-06,14.3339,14.3882,False,14.3339,14.3651,reg,2663 -ALTY,2017-06-07,14.4029,14.4403,False,14.3520,14.3520,reg,2319 -ALTY,2017-06-08,14.3987,14.4080,False,14.3733,14.3986,reg,5217 -ALTY,2017-06-09,14.4045,14.4405,False,14.3681,14.3707,reg,3712 -ALTY,2017-06-12,14.4252,14.4826,False,14.4252,14.4826,reg,519 -ALTY,2017-06-13,14.5386,14.5386,False,14.3708,14.5200,reg,4282 -ALTY,2017-06-14,14.5386,14.5573,False,14.5386,14.5573,reg,1982 -ALTY,2017-06-15,14.4151,14.4313,False,14.3707,14.3707,reg,2862 -ALTY,2017-06-16,14.4804,14.5386,False,14.4804,14.5386,reg,1516 -ALTY,2017-06-19,14.5394,14.6319,False,14.5017,14.6319,reg,4724 -ALTY,2017-06-20,14.5105,14.5293,False,14.4962,14.5293,reg,4858 -ALTY,2017-06-21,14.5105,14.5105,False,14.5105,14.5105,reg,127 -ALTY,2017-06-22,14.3987,14.3987,False,14.3893,14.3893,reg,781 -ALTY,2017-06-23,14.4873,14.4873,False,14.4260,14.4260,reg,354 -ALTY,2017-06-26,14.5013,14.5760,False,14.4587,14.4587,reg,1515 -ALTY,2017-06-27,14.5199,14.5853,False,14.5199,14.5666,reg,16926 -ALTY,2017-06-28,14.5526,14.5526,False,14.4666,14.5480,reg,2091 -ALTY,2017-06-29,14.4012,14.5394,False,14.4012,14.5394,reg,6698 -ALTY,2017-06-30,14.4203,14.5106,False,14.4203,14.4639,reg,3050 -ALTY,2017-07-05,14.4525,14.5792,False,14.4009,14.5792,reg,2821 -ALTY,2017-07-06,14.4844,14.4844,False,14.4844,14.4844,reg,469 -ALTY,2017-07-07,14.4478,14.4478,False,14.4056,14.4196,reg,2558 -ALTY,2017-07-10,14.4572,14.4854,False,14.4572,14.4854,reg,1018 -ALTY,2017-07-11,14.4948,14.4948,False,14.4948,14.4948,reg,950 -ALTY,2017-07-12,14.5699,14.5730,False,14.5147,14.5730,reg,5461 -ALTY,2017-07-13,14.4948,14.5699,False,14.4196,14.5699,reg,2555 -ALTY,2017-07-14,14.5839,14.6449,False,14.3821,14.3821,reg,14512 -ALTY,2017-07-17,14.6782,14.6919,False,14.6776,14.6895,reg,7182 -ALTY,2017-07-18,14.6637,14.7106,False,14.6543,14.6543,reg,7555 -ALTY,2017-07-19,14.6637,14.6637,False,14.6542,14.6543,reg,3179 -ALTY,2017-07-20,14.6960,14.7858,False,14.6352,14.7858,reg,1573 -ALTY,2017-07-21,14.7576,14.7677,False,14.7201,14.7219,reg,1703 -ALTY,2017-07-24,14.7720,14.8515,False,14.7503,14.8515,reg,1798 -ALTY,2017-07-25,14.7670,14.7997,False,14.7471,14.7764,reg,2409 -ALTY,2017-07-26,14.7801,14.8186,False,14.7145,14.8181,reg,3836 -ALTY,2017-07-27,14.7858,14.7858,False,14.7076,14.7764,reg,4911 -ALTY,2017-07-28,14.7764,14.7764,False,14.6130,14.6130,reg,11572 -ALTY,2017-07-31,14.7576,14.7952,False,14.6622,14.7576,reg,2048 -ALTY,2017-08-01,14.7789,14.8308,False,14.7434,14.7600,reg,2769 -ALTY,2017-08-02,14.8119,14.8231,False,14.8072,14.8072,reg,3094 -ALTY,2017-08-03,14.7741,14.8308,False,14.7600,14.8261,reg,11119 -ALTY,2017-08-04,14.7600,14.7874,False,14.7411,14.7789,reg,14242 -ALTY,2017-08-07,14.7789,15.0244,False,14.7317,15.0244,reg,2255 -ALTY,2017-08-08,14.7789,14.7789,False,14.7789,14.7789,reg,49 -ALTY,2017-08-09,14.7694,14.7874,False,14.7458,14.7600,reg,4674 -ALTY,2017-08-10,14.6089,14.7505,False,14.6089,14.6278,reg,6709 -ALTY,2017-08-11,14.5900,14.6372,False,14.5428,14.5522,reg,10518 -ALTY,2017-08-14,14.7075,14.7222,False,14.6922,14.6922,reg,2468 -ALTY,2017-08-15,14.7316,14.7316,False,14.6797,14.7080,reg,2283 -ALTY,2017-08-16,14.7222,14.7411,False,14.3067,14.5428,reg,11706 -ALTY,2017-08-17,14.5994,14.7410,False,14.5994,14.7316,reg,5232 -ALTY,2017-08-18,14.5994,14.6466,False,14.5994,14.6372,reg,1346 -ALTY,2017-08-21,14.5839,14.6939,False,14.5839,14.6939,reg,1049 -ALTY,2017-08-22,14.6818,14.7977,False,14.6372,14.7977,reg,2643 -ALTY,2017-08-23,14.7128,14.7977,False,14.6795,14.7977,reg,1834 -ALTY,2017-08-24,14.7307,14.7411,False,14.6561,14.6561,reg,2281 -ALTY,2017-08-25,14.7128,14.9300,False,14.7033,14.9300,reg,13915 -ALTY,2017-08-28,14.7128,14.9677,False,14.6467,14.9677,reg,7354 -ALTY,2017-08-29,14.7184,14.7316,False,14.6372,14.6372,reg,6313 -ALTY,2017-08-30,14.7222,14.9394,False,14.6744,14.9394,reg,4857 -ALTY,2017-08-31,14.8261,14.9772,False,14.7856,14.9772,reg,8661 -ALTY,2017-09-01,14.8745,14.8745,False,14.7860,14.8076,reg,4147 -ALTY,2017-09-05,14.6779,14.9125,False,14.6779,14.9125,reg,15341 -ALTY,2017-09-06,14.7890,14.9125,False,14.7415,14.9125,reg,3391 -ALTY,2017-09-07,14.8080,14.8080,False,14.6750,14.7009,reg,4641 -ALTY,2017-09-08,14.7890,14.8080,False,14.7890,14.7936,reg,12135 -ALTY,2017-09-11,14.8555,14.8555,False,14.7890,14.7890,reg,2850 -ALTY,2017-09-12,14.8736,14.9410,False,14.8413,14.9410,reg,1483 -ALTY,2017-09-13,14.8460,14.8460,False,14.7890,14.8080,reg,3819 -ALTY,2017-09-14,14.8104,14.8745,False,14.7890,14.8459,reg,4888 -ALTY,2017-09-15,14.8485,14.8485,False,14.8397,14.8398,reg,1365 -ALTY,2017-09-18,14.8487,14.8745,False,14.8487,14.8612,reg,1114 -ALTY,2017-09-19,14.8840,14.9030,False,14.6750,14.6750,reg,10630 -ALTY,2017-09-20,14.8270,14.9124,False,14.8270,14.9124,reg,7909 -ALTY,2017-09-21,14.8270,14.8270,False,14.8175,14.8175,reg,933 -ALTY,2017-09-22,14.8650,14.8650,False,14.8388,14.8388,reg,4117 -ALTY,2017-09-25,14.8840,14.9030,False,14.8080,14.8080,reg,1936 -ALTY,2017-09-26,14.9220,14.9695,False,14.8840,14.9695,reg,5238 -ALTY,2017-09-27,14.8840,15.1690,False,14.8599,15.1690,reg,5852 -ALTY,2017-09-28,14.9314,14.9314,False,14.8080,14.8080,reg,2149 -ALTY,2017-09-29,14.9885,15.1120,False,14.9315,15.1120,reg,4754 -ALTY,2017-10-02,15.0086,15.0105,False,14.9799,14.9799,reg,13416 -ALTY,2017-10-03,15.0133,15.0468,False,14.9799,15.0468,reg,8682 -ALTY,2017-10-04,15.0372,15.0372,False,15.0242,15.0242,reg,3230 -ALTY,2017-10-05,15.0850,15.2092,False,15.0524,15.2092,reg,3756 -ALTY,2017-10-06,15.0133,15.0659,False,15.0086,15.0659,reg,10265 -ALTY,2017-10-09,15.0086,15.0754,False,15.0086,15.0754,reg,1349 -ALTY,2017-10-10,15.0563,15.0563,False,15.0488,15.0516,reg,2825 -ALTY,2017-10-11,15.0433,15.1041,False,14.9990,15.1041,reg,4584 -ALTY,2017-10-12,15.0510,15.0945,False,15.0036,15.0945,reg,3214 -ALTY,2017-10-13,15.0563,15.2378,False,15.0277,15.2378,reg,3665 -ALTY,2017-10-16,15.0229,15.0945,False,14.9799,15.0754,reg,36553 -ALTY,2017-10-17,14.9990,15.0363,False,14.9990,15.0363,reg,1679 -ALTY,2017-10-18,15.0000,15.0131,False,14.9990,15.0063,reg,3090 -ALTY,2017-10-19,15.0053,15.0181,False,14.9990,14.9990,reg,2008 -ALTY,2017-10-20,14.9560,15.0087,False,14.9560,15.0087,reg,1998 -ALTY,2017-10-23,14.9082,15.0078,False,14.9082,14.9130,reg,7832 -ALTY,2017-10-24,14.9799,15.0277,False,14.8270,14.8270,reg,3972 -ALTY,2017-10-25,14.7468,14.9321,False,14.7048,14.8461,reg,5475 -ALTY,2017-10-26,14.7468,14.8328,False,14.7259,14.8328,reg,5404 -ALTY,2017-10-27,14.8557,14.8557,False,14.8032,14.8032,reg,2958 -ALTY,2017-10-30,14.8060,14.8748,False,14.7602,14.8653,reg,8481 -ALTY,2017-10-31,14.8261,14.8270,False,14.7984,14.8079,reg,4847 -ALTY,2017-11-01,14.8304,14.8472,False,14.7826,14.8040,reg,2036 -ALTY,2017-11-02,14.7415,15.1355,False,14.7415,15.1355,reg,6274 -ALTY,2017-11-03,14.8376,14.8376,False,14.6839,14.6935,reg,8452 -ALTY,2017-11-06,14.7521,14.8953,False,14.7511,14.8953,reg,4935 -ALTY,2017-11-07,14.7896,14.7896,False,14.7896,14.7896,reg,26681 -ALTY,2017-11-08,14.8878,14.8953,False,14.8453,14.8453,reg,948 -ALTY,2017-11-09,14.7963,14.9529,False,14.7963,14.9529,reg,1039 -ALTY,2017-11-10,14.7848,14.7910,False,14.7415,14.7910,reg,13162 -ALTY,2017-11-13,14.8088,14.8568,False,14.7848,14.8568,reg,3959 -ALTY,2017-11-14,14.7752,14.7799,False,14.7752,14.7752,reg,5092 -ALTY,2017-11-15,14.7222,14.7800,False,14.5983,14.7031,reg,6556 -ALTY,2017-11-16,14.7300,14.7300,False,14.7300,14.7300,reg,372 -ALTY,2017-11-17,14.8184,14.8184,False,14.7175,14.7175,reg,8826 -ALTY,2017-11-20,14.8568,14.8568,False,14.8280,14.8376,reg,1058 -ALTY,2017-11-21,14.8523,14.8624,False,14.8492,14.8624,reg,1474 -ALTY,2017-11-22,14.8780,14.8857,False,14.8475,14.8475,reg,2070 -ALTY,2017-11-27,14.8424,14.8856,False,14.7992,14.8647,reg,12347 -ALTY,2017-11-28,14.8664,15.0875,False,14.8369,15.0875,reg,6147 -ALTY,2017-11-29,14.8076,14.8472,False,14.8076,14.8472,reg,2287 -ALTY,2017-11-30,14.7848,14.8568,False,14.7704,14.7992,reg,25201 -ALTY,2017-12-01,14.7422,14.8002,False,14.7422,14.8002,reg,6518 -ALTY,2017-12-04,14.8292,14.8292,False,14.7712,14.7712,reg,665 -ALTY,2017-12-05,14.7772,14.8002,False,14.7772,14.8002,reg,578 -ALTY,2017-12-06,14.7772,14.7772,False,14.7772,14.7772,reg,89 -ALTY,2017-12-07,14.8292,14.8292,False,14.7132,14.7978,reg,3870 -ALTY,2017-12-08,14.8389,14.8669,False,14.7906,14.8669,reg,7526 -ALTY,2017-12-11,14.8341,14.8776,False,14.8341,14.8776,reg,8153 -ALTY,2017-12-12,14.8099,14.9356,False,14.8002,14.9356,reg,8010 -ALTY,2017-12-13,14.8486,14.8581,False,14.8486,14.8581,reg,1258 -ALTY,2017-12-14,14.8244,14.8679,False,14.7804,14.8002,reg,14747 -ALTY,2017-12-15,14.8776,14.8969,False,14.8582,14.8679,reg,17730 -ALTY,2017-12-18,14.8711,14.9066,False,14.8315,14.8986,reg,12145 -ALTY,2017-12-19,14.8776,14.9066,False,14.8776,14.9066,reg,1012 -ALTY,2017-12-20,14.7616,14.7928,False,14.7422,14.7768,reg,3986 -ALTY,2017-12-21,14.7885,14.8292,False,14.7616,14.8292,reg,5880 -ALTY,2017-12-22,14.7857,14.8292,False,14.7712,14.8292,reg,2357 -ALTY,2017-12-26,14.8186,14.8219,False,14.7940,14.7959,reg,4480 -ALTY,2017-12-27,14.8292,14.8292,False,14.7865,14.7865,reg,2090 -ALTY,2017-12-28,14.8658,14.9316,False,14.8263,14.8848,reg,4764 -ALTY,2017-12-29,14.9139,14.9140,False,14.8945,14.8945,reg,7826 -ALTY,2018-01-02,14.8848,14.9125,False,14.8848,14.9062,reg,4968 -ALTY,2018-01-03,14.9727,14.9822,False,14.9043,14.9140,reg,2687 -ALTY,2018-01-04,14.9823,14.9823,False,14.9632,14.9711,reg,5887 -ALTY,2018-01-05,15.0004,15.0407,False,14.9725,14.9902,reg,24150 -ALTY,2018-01-08,15.0213,15.0602,False,15.0213,15.0602,reg,1843 -ALTY,2018-01-09,14.9374,15.0992,False,14.9374,15.0992,reg,3970 -ALTY,2018-01-10,14.8458,14.9335,False,14.8458,14.9335,reg,9109 -ALTY,2018-01-11,14.9459,14.9759,False,14.9335,14.9335,reg,2648 -ALTY,2018-01-12,15.0602,15.0602,False,15.0602,15.0602,reg,388 -ALTY,2018-01-16,15.0602,15.5964,False,15.0602,15.5964,reg,14674 -ALTY,2018-01-17,15.0505,15.2844,False,14.9823,15.2844,reg,4276 -ALTY,2018-01-18,14.9920,15.0222,False,14.9629,15.0142,reg,35220 -ALTY,2018-01-19,14.9947,15.1967,False,14.9725,15.1967,reg,1524 -ALTY,2018-01-22,15.0798,15.1043,False,15.0602,15.0983,reg,6648 -ALTY,2018-01-23,15.1519,15.2260,False,15.1091,15.2260,reg,3972 -ALTY,2018-01-24,15.1285,15.1967,False,15.0944,15.1626,reg,39097 -ALTY,2018-01-25,15.1585,15.1870,False,15.1090,15.1090,reg,3281 -ALTY,2018-01-26,15.1750,15.2065,False,15.1723,15.2065,reg,1585 -ALTY,2018-01-29,15.0213,15.2162,False,15.0213,15.2162,reg,6288 -ALTY,2018-01-30,14.8848,14.9740,False,14.8653,14.9725,reg,6116 -ALTY,2018-01-31,14.9238,15.1480,False,14.9238,15.1480,reg,2557 -ALTY,2018-02-01,14.8994,14.9146,False,14.8165,14.8165,reg,2374 -ALTY,2018-02-02,14.6703,14.8360,False,14.6557,14.8263,reg,6004 -ALTY,2018-02-05,14.2508,14.6136,False,14.2336,14.6136,reg,7668 -ALTY,2018-02-06,14.4185,14.4273,False,14.2158,14.3881,reg,14025 -ALTY,2018-02-07,14.5058,14.5646,False,14.4763,14.4960,reg,7898 -ALTY,2018-02-08,14.3577,14.5058,False,14.3577,14.5058,reg,2097 -ALTY,2018-02-09,14.1723,14.3684,False,14.1234,14.3684,reg,4204 -ALTY,2018-02-12,14.3586,14.3586,False,14.2262,14.2311,reg,10460 -ALTY,2018-02-13,14.4763,14.4763,False,14.3783,14.3783,reg,1604 -ALTY,2018-02-14,14.4519,14.4763,False,14.4175,14.4762,reg,19369 -ALTY,2018-02-15,14.4519,14.4519,False,14.4519,14.4519,reg,122 -ALTY,2018-02-16,14.5058,14.7510,False,14.5009,14.7510,reg,4433 -ALTY,2018-02-20,14.4494,14.6823,False,14.4322,14.6823,reg,5068 -ALTY,2018-02-21,14.4665,14.4861,False,14.4567,14.4567,reg,4444 -ALTY,2018-02-22,14.3194,14.3537,False,14.2705,14.3389,reg,4725 -ALTY,2018-02-23,14.3979,14.5940,False,14.2887,14.5940,reg,3888 -ALTY,2018-02-26,14.3979,14.4273,False,14.3292,14.3292,reg,4599 -ALTY,2018-02-27,14.3180,14.6731,False,14.3180,14.6731,reg,1690 -ALTY,2018-02-28,14.2017,14.2997,False,14.2017,14.2997,reg,19354 -ALTY,2018-03-01,14.0742,14.2017,False,14.0742,14.2017,reg,5597 -ALTY,2018-03-02,14.0644,14.1100,False,13.7898,13.7898,reg,8356 -ALTY,2018-03-05,14.2849,14.2849,False,14.1270,14.1369,reg,7605 -ALTY,2018-03-06,14.2800,14.2948,False,14.2158,14.2849,reg,8444 -ALTY,2018-03-07,14.2158,14.2504,False,14.0480,14.0480,reg,10322 -ALTY,2018-03-08,14.2523,14.2523,False,14.2356,14.2455,reg,3094 -ALTY,2018-03-09,14.3541,14.3837,False,14.2751,14.2751,reg,4376 -ALTY,2018-03-12,14.4133,14.4528,False,14.3738,14.3891,reg,5103 -ALTY,2018-03-13,14.4330,14.4330,False,14.4035,14.4035,reg,869 -ALTY,2018-03-14,14.4232,14.4429,False,14.4232,14.4429,reg,5669 -ALTY,2018-03-15,14.2178,14.4232,False,14.2178,14.4182,reg,6505 -ALTY,2018-03-16,14.3541,14.4133,False,14.3430,14.4133,reg,829 -ALTY,2018-03-19,14.2420,14.4232,False,14.2257,14.4232,reg,6532 -ALTY,2018-03-20,14.2306,14.5120,False,14.2306,14.5120,reg,1539 -ALTY,2018-03-21,14.2447,14.2652,False,14.2447,14.2652,reg,1868 -ALTY,2018-03-22,14.2617,14.3471,False,14.2617,14.3146,reg,6166 -ALTY,2018-03-23,14.1467,14.3146,False,14.1467,14.3146,reg,12757 -ALTY,2018-03-26,14.2158,14.3639,False,14.1665,14.3639,reg,3493 -ALTY,2018-03-27,14.2257,14.2561,False,14.2257,14.2509,reg,925 -ALTY,2018-03-28,14.1823,14.2279,False,14.1665,14.2217,reg,4821 -ALTY,2018-03-29,14.2849,14.3738,False,14.2849,14.3442,reg,7693 -ALTY,2018-04-02,14.2455,14.2969,False,14.2257,14.2751,reg,4604 -ALTY,2018-04-03,14.3541,14.3935,False,14.2652,14.3935,reg,11250 -ALTY,2018-04-04,14.3872,14.3872,False,14.2779,14.2779,reg,2484 -ALTY,2018-04-05,14.4493,14.4866,False,14.3773,14.4270,reg,4844 -ALTY,2018-04-06,14.3574,14.4469,False,14.3574,14.4469,reg,5377 -ALTY,2018-04-09,14.4019,14.4041,False,14.1985,14.1985,reg,6412 -ALTY,2018-04-10,14.4526,14.4568,False,14.4141,14.4270,reg,4133 -ALTY,2018-04-11,14.4767,14.4787,False,14.4566,14.4620,reg,2212 -ALTY,2018-04-12,14.4170,14.5065,False,14.4170,14.5065,reg,1053 -ALTY,2018-04-13,14.4220,14.4424,False,14.4170,14.4424,reg,1385 -ALTY,2018-04-16,14.4370,14.5860,False,14.4370,14.5860,reg,2127 -ALTY,2018-04-17,14.5832,14.5860,False,14.4568,14.4866,reg,2628 -ALTY,2018-04-18,14.5610,14.6058,False,14.4469,14.4469,reg,8810 -ALTY,2018-04-19,14.4083,14.5223,False,14.4071,14.4896,reg,6799 -ALTY,2018-04-20,14.3972,14.4305,False,14.3872,14.3872,reg,662 -ALTY,2018-04-23,14.4300,14.4300,False,14.3773,14.3773,reg,770 -ALTY,2018-04-24,14.4469,14.4469,False,14.4021,14.4424,reg,665 -ALTY,2018-04-25,14.3772,14.3772,False,14.2879,14.3177,reg,4408 -ALTY,2018-04-26,14.4368,14.4369,False,14.3773,14.3773,reg,2768 -ALTY,2018-04-27,14.4369,14.4369,False,14.4270,14.4270,reg,1133 -ALTY,2018-04-30,14.5610,14.6057,False,14.5610,14.6057,reg,2185 -ALTY,2018-05-01,14.5313,14.5859,False,14.5273,14.5859,reg,1431 -ALTY,2018-05-02,14.4866,14.4866,False,14.4767,14.4866,reg,1330 -ALTY,2018-05-03,14.4800,14.6600,False,14.4400,14.6600,reg,12007 -ALTY,2018-05-04,14.6000,14.6000,False,14.4700,14.5800,reg,4910 -ALTY,2018-05-07,14.7190,14.7190,False,14.6590,14.7100,reg,2570 -ALTY,2018-05-08,14.6739,14.6800,False,14.6700,14.6700,reg,3826 -ALTY,2018-05-09,14.6360,14.6800,False,14.6200,14.6306,reg,6640 -ALTY,2018-05-10,14.7700,14.7700,False,14.7200,14.7450,reg,3558 -ALTY,2018-05-11,14.8300,14.8300,False,14.7790,14.7790,reg,14368 -ALTY,2018-05-14,14.8098,14.8600,False,14.8000,14.8000,reg,4562 -ALTY,2018-05-15,14.7600,14.7600,False,14.7400,14.7400,reg,8019 -ALTY,2018-05-16,14.7800,14.7800,False,14.7000,14.7000,reg,3435 -ALTY,2018-05-17,14.7530,14.9400,False,14.7530,14.9400,reg,3002 -ALTY,2018-05-18,14.7182,14.8200,False,14.6401,14.8200,reg,8199 -ALTY,2018-05-21,14.7582,14.8200,False,14.7582,14.8200,reg,1619 -ALTY,2018-05-22,14.8500,14.8500,False,14.7501,14.7501,reg,13590 -ALTY,2018-05-23,14.8748,14.8748,False,14.8100,14.8100,reg,5376 -ALTY,2018-05-24,14.8101,14.8101,False,14.8100,14.8100,reg,1070 -ALTY,2018-05-25,14.8700,14.9100,False,14.8209,14.9100,reg,6097 -ALTY,2018-05-29,14.7903,14.8551,False,14.7903,14.8551,reg,1743 -ALTY,2018-05-30,14.9101,14.9700,False,14.8950,14.9100,reg,16045 -ALTY,2018-05-31,14.9400,14.9490,False,14.8200,14.8200,reg,9540 -ALTY,2018-06-01,14.9341,14.9600,False,14.8900,14.8900,reg,6193 +ALTY,2017-06-06,14.2447,14.2987,False,14.2447,14.2757,reg,2663 +ALTY,2017-06-07,14.3133,14.3504,False,14.2627,14.2627,reg,2319 +ALTY,2017-06-08,14.3091,14.3183,False,14.2838,14.3090,reg,5217 +ALTY,2017-06-09,14.3149,14.3506,False,14.2787,14.2812,reg,3712 +ALTY,2017-06-12,14.3354,14.3925,False,14.3354,14.3925,reg,519 +ALTY,2017-06-13,14.4482,14.4482,False,14.2813,14.4296,reg,4282 +ALTY,2017-06-14,14.4482,14.4667,False,14.4482,14.4667,reg,1982 +ALTY,2017-06-15,14.3254,14.3415,False,14.2812,14.2812,reg,2862 +ALTY,2017-06-16,14.3903,14.4482,False,14.3903,14.4482,reg,1516 +ALTY,2017-06-19,14.4489,14.5409,False,14.4114,14.5409,reg,4724 +ALTY,2017-06-20,14.4203,14.4389,False,14.4060,14.4389,reg,4858 +ALTY,2017-06-21,14.4203,14.4203,False,14.4203,14.4203,reg,127 +ALTY,2017-06-22,14.3091,14.3091,False,14.2998,14.2998,reg,781 +ALTY,2017-06-23,14.3972,14.3972,False,14.3362,14.3362,reg,354 +ALTY,2017-06-26,14.4111,14.4853,False,14.3687,14.3687,reg,1515 +ALTY,2017-06-27,14.4295,14.4945,False,14.4295,14.4760,reg,16926 +ALTY,2017-06-28,14.4621,14.4621,False,14.3766,14.4574,reg,2091 +ALTY,2017-06-29,14.3116,14.4489,False,14.3116,14.4489,reg,6698 +ALTY,2017-06-30,14.3306,14.4203,False,14.3306,14.3739,reg,3050 +ALTY,2017-07-05,14.3626,14.4885,False,14.3113,14.4885,reg,2821 +ALTY,2017-07-06,14.3943,14.3943,False,14.3943,14.3943,reg,469 +ALTY,2017-07-07,14.3579,14.3579,False,14.3159,14.3299,reg,2558 +ALTY,2017-07-10,14.3672,14.3952,False,14.3672,14.3952,reg,1018 +ALTY,2017-07-11,14.4046,14.4046,False,14.4046,14.4046,reg,950 +ALTY,2017-07-12,14.4792,14.4824,False,14.4243,14.4824,reg,5461 +ALTY,2017-07-13,14.4046,14.4792,False,14.3299,14.4792,reg,2555 +ALTY,2017-07-14,14.4932,14.5537,False,14.2926,14.2926,reg,14512 +ALTY,2017-07-17,14.5869,14.6005,False,14.5863,14.5981,reg,7182 +ALTY,2017-07-18,14.5725,14.6190,False,14.5632,14.5632,reg,7555 +ALTY,2017-07-19,14.5725,14.5725,False,14.5630,14.5632,reg,3179 +ALTY,2017-07-20,14.6046,14.6938,False,14.5441,14.6938,reg,1573 +ALTY,2017-07-21,14.6658,14.6759,False,14.6285,14.6303,reg,1703 +ALTY,2017-07-24,14.6801,14.7591,False,14.6585,14.7591,reg,1798 +ALTY,2017-07-25,14.6751,14.7076,False,14.6553,14.6844,reg,2409 +ALTY,2017-07-26,14.6882,14.7264,False,14.6230,14.7259,reg,3836 +ALTY,2017-07-27,14.6938,14.6938,False,14.6161,14.6844,reg,4911 +ALTY,2017-07-28,14.6844,14.6844,False,14.5221,14.5221,reg,11572 +ALTY,2017-07-31,14.6658,14.7031,False,14.5710,14.6658,reg,2048 +ALTY,2017-08-01,14.6869,14.7385,False,14.6517,14.6681,reg,2769 +ALTY,2017-08-02,14.7197,14.7308,False,14.7150,14.7150,reg,3094 +ALTY,2017-08-03,14.6822,14.7385,False,14.6681,14.7338,reg,11119 +ALTY,2017-08-04,14.6681,14.6953,False,14.6494,14.6869,reg,14242 +ALTY,2017-08-07,14.6869,14.9309,False,14.6401,14.9309,reg,2255 +ALTY,2017-08-08,14.6869,14.6869,False,14.6869,14.6869,reg,49 +ALTY,2017-08-09,14.6775,14.6953,False,14.6540,14.6681,reg,4674 +ALTY,2017-08-10,14.5180,14.6587,False,14.5180,14.5367,reg,6709 +ALTY,2017-08-11,14.4992,14.5461,False,14.4523,14.4617,reg,10518 +ALTY,2017-08-14,14.6159,14.6306,False,14.6007,14.6007,reg,2468 +ALTY,2017-08-15,14.6400,14.6400,False,14.5884,14.6165,reg,2283 +ALTY,2017-08-16,14.6306,14.6494,False,14.2177,14.4523,reg,11706 +ALTY,2017-08-17,14.5086,14.6493,False,14.5086,14.6400,reg,5232 +ALTY,2017-08-18,14.5086,14.5554,False,14.5086,14.5461,reg,1346 +ALTY,2017-08-21,14.4932,14.6024,False,14.4932,14.6024,reg,1049 +ALTY,2017-08-22,14.5904,14.7057,False,14.5461,14.7057,reg,2643 +ALTY,2017-08-23,14.6212,14.7057,False,14.5882,14.7057,reg,1834 +ALTY,2017-08-24,14.6390,14.6494,False,14.5649,14.5649,reg,2281 +ALTY,2017-08-25,14.6212,14.8370,False,14.6118,14.8370,reg,13915 +ALTY,2017-08-28,14.6212,14.8746,False,14.5555,14.8746,reg,7354 +ALTY,2017-08-29,14.6268,14.6400,False,14.5461,14.5461,reg,6313 +ALTY,2017-08-30,14.6306,14.8464,False,14.5831,14.8464,reg,4857 +ALTY,2017-08-31,14.7338,14.8840,False,14.6936,14.8840,reg,8661 +ALTY,2017-09-01,14.7820,14.7820,False,14.6940,14.7154,reg,4147 +ALTY,2017-09-05,14.5866,14.8197,False,14.5866,14.8197,reg,15341 +ALTY,2017-09-06,14.6970,14.8197,False,14.6498,14.8197,reg,3391 +ALTY,2017-09-07,14.7159,14.7159,False,14.5837,14.6094,reg,4641 +ALTY,2017-09-08,14.6970,14.7159,False,14.6970,14.7015,reg,12135 +ALTY,2017-09-11,14.7631,14.7631,False,14.6970,14.6970,reg,2850 +ALTY,2017-09-12,14.7810,14.8480,False,14.7489,14.8480,reg,1483 +ALTY,2017-09-13,14.7536,14.7536,False,14.6970,14.7159,reg,3819 +ALTY,2017-09-14,14.7182,14.7820,False,14.6970,14.7535,reg,4888 +ALTY,2017-09-15,14.7561,14.7561,False,14.7473,14.7474,reg,1365 +ALTY,2017-09-18,14.7563,14.7820,False,14.7563,14.7687,reg,1114 +ALTY,2017-09-19,14.7914,14.8103,False,14.5837,14.5837,reg,10630 +ALTY,2017-09-20,14.7348,14.8196,False,14.7348,14.8196,reg,7909 +ALTY,2017-09-21,14.7348,14.7348,False,14.7253,14.7253,reg,933 +ALTY,2017-09-22,14.7725,14.7725,False,14.7465,14.7465,reg,4117 +ALTY,2017-09-25,14.7914,14.8103,False,14.7159,14.7159,reg,1936 +ALTY,2017-09-26,14.8292,14.8764,False,14.7914,14.8764,reg,5238 +ALTY,2017-09-27,14.7914,15.0746,False,14.7674,15.0746,reg,5852 +ALTY,2017-09-28,14.8385,14.8385,False,14.7159,14.7159,reg,2149 +ALTY,2017-09-29,14.8952,15.0179,False,14.8386,15.0179,reg,4754 +ALTY,2017-10-02,14.9152,14.9171,False,14.8867,14.8867,reg,13416 +ALTY,2017-10-03,14.9199,14.9531,False,14.8867,14.9531,reg,8682 +ALTY,2017-10-04,14.9437,14.9437,False,14.9307,14.9307,reg,3230 +ALTY,2017-10-05,14.9911,15.1145,False,14.9587,15.1145,reg,3756 +ALTY,2017-10-06,14.9199,14.9721,False,14.9152,14.9721,reg,10265 +ALTY,2017-10-09,14.9152,14.9816,False,14.9152,14.9816,reg,1349 +ALTY,2017-10-10,14.9626,14.9626,False,14.9551,14.9579,reg,2825 +ALTY,2017-10-11,14.9497,15.0101,False,14.9057,15.0101,reg,4584 +ALTY,2017-10-12,14.9573,15.0006,False,14.9102,15.0006,reg,3214 +ALTY,2017-10-13,14.9626,15.1430,False,14.9342,15.1430,reg,3665 +ALTY,2017-10-16,14.9294,15.0006,False,14.8867,14.9816,reg,36553 +ALTY,2017-10-17,14.9057,14.9427,False,14.9057,14.9427,reg,1679 +ALTY,2017-10-18,14.9066,14.9197,False,14.9057,14.9129,reg,3090 +ALTY,2017-10-19,14.9119,14.9247,False,14.9057,14.9057,reg,2008 +ALTY,2017-10-20,14.8630,14.9153,False,14.8630,14.9153,reg,1998 +ALTY,2017-10-23,14.8155,14.9144,False,14.8155,14.8202,reg,7832 +ALTY,2017-10-24,14.8867,14.9342,False,14.7348,14.7348,reg,3972 +ALTY,2017-10-25,14.6550,14.8392,False,14.6133,14.7538,reg,5475 +ALTY,2017-10-26,14.6550,14.7405,False,14.6342,14.7405,reg,5404 +ALTY,2017-10-27,14.7633,14.7633,False,14.7110,14.7110,reg,2958 +ALTY,2017-10-30,14.7139,14.7823,False,14.6683,14.7728,reg,8481 +ALTY,2017-10-31,14.7338,14.7348,False,14.7063,14.7158,reg,4847 +ALTY,2017-11-01,14.7381,14.7548,False,14.6906,14.7119,reg,2036 +ALTY,2017-11-02,14.6498,15.0413,False,14.6498,15.0413,reg,6274 +ALTY,2017-11-03,14.7453,14.7453,False,14.5925,14.6020,reg,8452 +ALTY,2017-11-06,14.6603,14.8026,False,14.6593,14.8026,reg,4935 +ALTY,2017-11-07,14.6975,14.6975,False,14.6975,14.6975,reg,26681 +ALTY,2017-11-08,14.7951,14.8026,False,14.7529,14.7529,reg,948 +ALTY,2017-11-09,14.7042,14.8599,False,14.7042,14.8599,reg,1039 +ALTY,2017-11-10,14.6928,14.6990,False,14.6498,14.6990,reg,13162 +ALTY,2017-11-13,14.7166,14.7644,False,14.6928,14.7644,reg,3959 +ALTY,2017-11-14,14.6832,14.6879,False,14.6832,14.6832,reg,5092 +ALTY,2017-11-15,14.6306,14.6880,False,14.5075,14.6116,reg,6556 +ALTY,2017-11-16,14.6383,14.6383,False,14.6383,14.6383,reg,372 +ALTY,2017-11-17,14.7262,14.7262,False,14.6259,14.6259,reg,8826 +ALTY,2017-11-20,14.7644,14.7644,False,14.7357,14.7453,reg,1058 +ALTY,2017-11-21,14.7599,14.7699,False,14.7568,14.7699,reg,1474 +ALTY,2017-11-22,14.7854,14.7930,False,14.7551,14.7551,reg,2070 +ALTY,2017-11-27,14.7501,14.7929,False,14.7071,14.7722,reg,12347 +ALTY,2017-11-28,14.7739,14.9936,False,14.7445,14.9936,reg,6147 +ALTY,2017-11-29,14.7155,14.7548,False,14.7155,14.7548,reg,2287 +ALTY,2017-11-30,14.6928,14.7644,False,14.6784,14.7071,reg,25201 +ALTY,2017-12-01,14.6505,14.7081,False,14.6505,14.7081,reg,6518 +ALTY,2017-12-04,14.7370,14.7370,False,14.6793,14.6793,reg,665 +ALTY,2017-12-05,14.6853,14.7081,False,14.6853,14.7081,reg,578 +ALTY,2017-12-06,14.6853,14.6853,False,14.6853,14.6853,reg,89 +ALTY,2017-12-07,14.7370,14.7370,False,14.6217,14.7057,reg,3870 +ALTY,2017-12-08,14.7466,14.7744,False,14.6985,14.7744,reg,7526 +ALTY,2017-12-11,14.7418,14.7850,False,14.7418,14.7850,reg,8153 +ALTY,2017-12-12,14.7177,14.8426,False,14.7081,14.8426,reg,8010 +ALTY,2017-12-13,14.7562,14.7657,False,14.7562,14.7657,reg,1258 +ALTY,2017-12-14,14.7322,14.7754,False,14.6884,14.7081,reg,14747 +ALTY,2017-12-15,14.7850,14.8042,False,14.7658,14.7754,reg,17730 +ALTY,2017-12-18,14.7786,14.8138,False,14.7392,14.8059,reg,12145 +ALTY,2017-12-19,14.7850,14.8138,False,14.7850,14.8138,reg,1012 +ALTY,2017-12-20,14.6697,14.7007,False,14.6505,14.6849,reg,3986 +ALTY,2017-12-21,14.6965,14.7370,False,14.6697,14.7370,reg,5880 +ALTY,2017-12-22,14.6937,14.7370,False,14.6793,14.7370,reg,2357 +ALTY,2017-12-26,14.7264,14.7297,False,14.7020,14.7038,reg,4480 +ALTY,2017-12-27,14.7370,14.7370,False,14.6945,14.6945,reg,2090 +ALTY,2017-12-28,14.7733,14.8387,False,14.7340,14.7922,reg,4764 +ALTY,2017-12-29,14.8211,14.8212,False,14.8018,14.8018,reg,7826 +ALTY,2018-01-02,14.7922,14.8197,False,14.7922,14.8135,reg,4968 +ALTY,2018-01-03,14.8795,14.8889,False,14.8115,14.8212,reg,2687 +ALTY,2018-01-04,14.8890,14.8890,False,14.8700,14.8780,reg,5887 +ALTY,2018-01-05,14.9071,14.9472,False,14.8793,14.8969,reg,24150 +ALTY,2018-01-08,14.9278,14.9665,False,14.9278,14.9665,reg,1843 +ALTY,2018-01-09,14.8445,15.0053,False,14.8445,15.0053,reg,3970 +ALTY,2018-01-10,14.7534,14.8406,False,14.7534,14.8406,reg,9109 +ALTY,2018-01-11,14.8529,14.8827,False,14.8406,14.8406,reg,2648 +ALTY,2018-01-12,14.9665,14.9665,False,14.9665,14.9665,reg,388 +ALTY,2018-01-16,14.9665,15.4993,False,14.9665,15.4993,reg,14674 +ALTY,2018-01-17,14.9568,15.1893,False,14.8890,15.1893,reg,4276 +ALTY,2018-01-18,14.8987,14.9288,False,14.8698,14.9208,reg,35220 +ALTY,2018-01-19,14.9014,15.1021,False,14.8793,15.1021,reg,1524 +ALTY,2018-01-22,14.9860,15.0103,False,14.9665,15.0043,reg,6648 +ALTY,2018-01-23,15.0576,15.1312,False,15.0151,15.1312,reg,3972 +ALTY,2018-01-24,15.0343,15.1021,False,15.0004,15.0682,reg,39097 +ALTY,2018-01-25,15.0642,15.0925,False,15.0150,15.0150,reg,3281 +ALTY,2018-01-26,15.0805,15.1118,False,15.0779,15.1118,reg,1585 +ALTY,2018-01-29,14.9279,15.1215,False,14.9279,15.1215,reg,6288 +ALTY,2018-01-30,14.7922,14.8808,False,14.7728,14.8793,reg,6116 +ALTY,2018-01-31,14.8309,15.0537,False,14.8309,15.0537,reg,2557 +ALTY,2018-02-01,14.8067,14.8218,False,14.7244,14.7244,reg,2374 +ALTY,2018-02-02,14.5790,14.7437,False,14.5645,14.7340,reg,6004 +ALTY,2018-02-05,14.1621,14.5227,False,14.1450,14.5227,reg,7668 +ALTY,2018-02-06,14.3287,14.3375,False,14.1274,14.2985,reg,14025 +ALTY,2018-02-07,14.4155,14.4740,False,14.3863,14.4057,reg,7898 +ALTY,2018-02-08,14.2683,14.4155,False,14.2683,14.4155,reg,2097 +ALTY,2018-02-09,14.0841,14.2790,False,14.0355,14.2790,reg,4204 +ALTY,2018-02-12,14.2693,14.2693,False,14.1377,14.1426,reg,10460 +ALTY,2018-02-13,14.3863,14.3863,False,14.2888,14.2888,reg,1604 +ALTY,2018-02-14,14.3620,14.3863,False,14.3278,14.3862,reg,19369 +ALTY,2018-02-15,14.3620,14.3620,False,14.3620,14.3620,reg,122 +ALTY,2018-02-16,14.4155,14.6592,False,14.4106,14.6592,reg,4433 +ALTY,2018-02-20,14.3595,14.5909,False,14.3424,14.5909,reg,5068 +ALTY,2018-02-21,14.3765,14.3960,False,14.3668,14.3668,reg,4444 +ALTY,2018-02-22,14.2303,14.2644,False,14.1817,14.2497,reg,4725 +ALTY,2018-02-23,14.3083,14.5032,False,14.1998,14.5032,reg,3888 +ALTY,2018-02-26,14.3083,14.3375,False,14.2401,14.2401,reg,4599 +ALTY,2018-02-27,14.2289,14.5818,False,14.2289,14.5818,reg,1690 +ALTY,2018-02-28,14.1133,14.2107,False,14.1133,14.2107,reg,19354 +ALTY,2018-03-01,13.9866,14.1133,False,13.9866,14.1133,reg,5597 +ALTY,2018-03-02,13.9769,14.0222,False,13.7040,13.7040,reg,8356 +ALTY,2018-03-05,14.1960,14.1961,False,14.0391,14.0489,reg,7605 +ALTY,2018-03-06,14.1912,14.2059,False,14.1274,14.1961,reg,8444 +ALTY,2018-03-07,14.1274,14.1617,False,13.9606,13.9606,reg,10322 +ALTY,2018-03-08,14.1636,14.1636,False,14.1470,14.1568,reg,3094 +ALTY,2018-03-09,14.2647,14.2942,False,14.1863,14.1863,reg,4376 +ALTY,2018-03-12,14.3236,14.3628,False,14.2844,14.2996,reg,5103 +ALTY,2018-03-13,14.3432,14.3432,False,14.3139,14.3139,reg,869 +ALTY,2018-03-14,14.3334,14.3530,False,14.3334,14.3530,reg,5669 +ALTY,2018-03-15,14.1293,14.3334,False,14.1293,14.3285,reg,6505 +ALTY,2018-03-16,14.2647,14.3236,False,14.2537,14.3236,reg,829 +ALTY,2018-03-19,14.1534,14.3334,False,14.1372,14.3334,reg,6532 +ALTY,2018-03-20,14.1420,14.4217,False,14.1420,14.4217,reg,1539 +ALTY,2018-03-21,14.1560,14.1764,False,14.1560,14.1764,reg,1868 +ALTY,2018-03-22,14.1729,14.2579,False,14.1729,14.2255,reg,6166 +ALTY,2018-03-23,14.0587,14.2255,False,14.0587,14.2255,reg,12757 +ALTY,2018-03-26,14.1274,14.2745,False,14.0783,14.2745,reg,3493 +ALTY,2018-03-27,14.1372,14.1674,False,14.1372,14.1622,reg,925 +ALTY,2018-03-28,14.0940,14.1394,False,14.0783,14.1332,reg,4821 +ALTY,2018-03-29,14.1961,14.2844,False,14.1961,14.2549,reg,7693 +ALTY,2018-04-02,14.1568,14.2079,False,14.1372,14.1863,reg,4604 +ALTY,2018-04-03,14.2647,14.3040,False,14.1764,14.3040,reg,11250 +ALTY,2018-04-04,14.2977,14.2977,False,14.1891,14.1891,reg,2484 +ALTY,2018-04-05,14.3594,14.3965,False,14.2878,14.3372,reg,4844 +ALTY,2018-04-06,14.2681,14.3570,False,14.2681,14.3570,reg,5377 +ALTY,2018-04-09,14.3123,14.3145,False,14.1101,14.1101,reg,6412 +ALTY,2018-04-10,14.3627,14.3668,False,14.3244,14.3372,reg,4133 +ALTY,2018-04-11,14.3866,14.3886,False,14.3666,14.3720,reg,2212 +ALTY,2018-04-12,14.3273,14.4162,False,14.3273,14.4162,reg,1053 +ALTY,2018-04-13,14.3323,14.3525,False,14.3273,14.3525,reg,1385 +ALTY,2018-04-16,14.3472,14.4952,False,14.3472,14.4952,reg,2127 +ALTY,2018-04-17,14.4924,14.4952,False,14.3668,14.3965,reg,2628 +ALTY,2018-04-18,14.4704,14.5149,False,14.3570,14.3570,reg,8810 +ALTY,2018-04-19,14.3186,14.4319,False,14.3175,14.3994,reg,6799 +ALTY,2018-04-20,14.3076,14.3407,False,14.2977,14.2977,reg,662 +ALTY,2018-04-23,14.3402,14.3402,False,14.2878,14.2878,reg,770 +ALTY,2018-04-24,14.3570,14.3570,False,14.3125,14.3525,reg,665 +ALTY,2018-04-25,14.2877,14.2877,False,14.1990,14.2286,reg,4408 +ALTY,2018-04-26,14.3470,14.3471,False,14.2878,14.2878,reg,2768 +ALTY,2018-04-27,14.3471,14.3471,False,14.3372,14.3372,reg,1133 +ALTY,2018-04-30,14.4704,14.5148,False,14.4704,14.5148,reg,2185 +ALTY,2018-05-01,14.4409,14.4951,False,14.4369,14.4951,reg,1431 +ALTY,2018-05-02,14.3965,14.3965,False,14.3866,14.3965,reg,1330 +ALTY,2018-05-03,14.3899,14.5688,False,14.3501,14.5688,reg,12007 +ALTY,2018-05-04,14.5092,14.5092,False,14.3800,14.4893,reg,4910 +ALTY,2018-05-07,14.6274,14.6274,False,14.5678,14.6185,reg,2570 +ALTY,2018-05-08,14.5826,14.5887,False,14.5787,14.5787,reg,3826 +ALTY,2018-05-09,14.5449,14.5887,False,14.5290,14.5396,reg,6640 +ALTY,2018-05-10,14.6781,14.6781,False,14.6284,14.6532,reg,3558 +ALTY,2018-05-11,14.7377,14.7377,False,14.6870,14.6870,reg,14368 +ALTY,2018-05-14,14.7176,14.7675,False,14.7079,14.7079,reg,4562 +ALTY,2018-05-15,14.6682,14.6682,False,14.6483,14.6483,reg,8019 +ALTY,2018-05-16,14.6880,14.6880,False,14.6085,14.6085,reg,3435 +ALTY,2018-05-17,14.6612,14.8470,False,14.6612,14.8470,reg,3002 +ALTY,2018-05-18,14.6266,14.7278,False,14.5490,14.7278,reg,8199 +ALTY,2018-05-21,14.6664,14.7278,False,14.6664,14.7278,reg,1619 +ALTY,2018-05-22,14.7576,14.7576,False,14.6583,14.6583,reg,13590 +ALTY,2018-05-23,14.7822,14.7822,False,14.7178,14.7178,reg,5376 +ALTY,2018-05-24,14.7179,14.7179,False,14.7178,14.7178,reg,1070 +ALTY,2018-05-25,14.7775,14.8172,False,14.7287,14.8172,reg,6097 +ALTY,2018-05-29,14.6983,14.7627,False,14.6983,14.7627,reg,1743 +ALTY,2018-05-30,14.8173,14.8768,False,14.8023,14.8172,reg,16045 +ALTY,2018-05-31,14.8470,14.8560,False,14.7278,14.7278,reg,9540 +ALTY,2018-06-01,14.8412,14.8669,False,14.7973,14.7973,reg,6193 +ALTY,2018-06-04,14.9166,14.9464,False,14.8480,14.8868,reg,13053 +ALTY,2018-06-05,14.8613,14.9000,False,14.8300,14.8607,reg,9501 diff --git a/company_library/ALXN.csv b/company_library/ALXN.csv index 2ae59438..9a9e4845 100644 --- a/company_library/ALXN.csv +++ b/company_library/ALXN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ALXN,2017-06-05,101.6100,102.1400,False,100.0200,101.5300,reg,1564381 ALXN,2017-06-06,101.4700,102.3200,False,100.2600,101.5100,reg,2624762 ALXN,2017-06-07,100.1400,103.8200,False,99.9000,101.5000,reg,3056918 ALXN,2017-06-08,102.9200,104.0500,False,100.5700,100.5700,reg,2826445 @@ -248,3 +247,5 @@ ALXN,2018-05-29,115.7300,117.7100,False,114.3600,116.5200,reg,1348705 ALXN,2018-05-30,116.4800,117.3000,False,115.4700,116.4300,reg,1355396 ALXN,2018-05-31,116.1300,116.7500,False,115.1100,116.2500,reg,1444288 ALXN,2018-06-01,119.0100,119.4500,False,116.1100,117.0200,reg,1429627 +ALXN,2018-06-04,119.7800,120.6300,False,118.2700,118.9900,reg,1766983 +ALXN,2018-06-05,119.2800,120.6900,False,117.8000,120.2000,reg,898319 diff --git a/company_library/AMAG.csv b/company_library/AMAG.csv index ee39f4ef..7697c87b 100644 --- a/company_library/AMAG.csv +++ b/company_library/AMAG.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AMAG,2017-06-05,17.0500,17.8000,False,16.8500,17.8000,reg,1270291 AMAG,2017-06-06,16.7500,17.1500,False,16.4500,17.0000,reg,1227837 AMAG,2017-06-07,16.2500,17.0500,False,16.2500,16.8000,reg,1004607 AMAG,2017-06-08,16.8000,17.0500,False,16.2000,16.2500,reg,677012 @@ -248,3 +247,5 @@ AMAG,2018-05-29,23.6500,23.9500,False,23.4500,23.4500,reg,387002 AMAG,2018-05-30,24.2000,24.3500,False,23.6500,23.6500,reg,396266 AMAG,2018-05-31,24.4500,24.8500,False,24.0724,24.3000,reg,644834 AMAG,2018-06-01,24.6000,24.8000,False,24.0500,24.4500,reg,436681 +AMAG,2018-06-04,24.9000,25.2500,False,24.3500,24.7000,reg,459002 +AMAG,2018-06-05,25.1000,25.3500,False,24.9000,25.1000,reg,751790 diff --git a/company_library/AMAT.csv b/company_library/AMAT.csv index ef6d7e29..30449ac1 100644 --- a/company_library/AMAT.csv +++ b/company_library/AMAT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AMAT,2017-06-05,46.2634,46.7783,False,46.0555,46.1743,reg,6807565 AMAT,2017-06-06,46.1149,46.7486,False,46.0258,46.1149,reg,7806155 AMAT,2017-06-07,46.7981,46.8774,False,46.1644,46.2436,reg,8026510 AMAT,2017-06-08,46.9665,47.0061,False,46.4714,46.9368,reg,7936089 @@ -248,3 +247,5 @@ AMAT,2018-05-29,52.0200,52.2500,False,51.0420,51.1000,reg,16094872 AMAT,2018-05-30,51.5900,52.4900,False,51.4450,52.3800,reg,13439597 AMAT,2018-05-31,50.7800,51.6099,False,50.6200,51.3100,reg,16462732 AMAT,2018-06-01,52.2400,52.2700,False,51.1100,51.3000,reg,11341186 +AMAT,2018-06-04,52.2900,52.4700,False,51.8900,52.3500,reg,9911343 +AMAT,2018-06-05,52.9100,53.2300,False,52.3200,52.7100,reg,13547109 diff --git a/company_library/AMBA.csv b/company_library/AMBA.csv index 6473b65f..da0eb6af 100644 --- a/company_library/AMBA.csv +++ b/company_library/AMBA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AMBA,2017-06-05,58.9500,59.6900,False,58.2800,59.5900,reg,1115332 AMBA,2017-06-06,59.7200,60.6000,False,58.0900,59.5800,reg,2214370 AMBA,2017-06-07,53.6000,56.6200,False,52.9500,56.6000,reg,8426745 AMBA,2017-06-08,54.3600,54.5000,False,51.5000,53.6400,reg,3719692 @@ -248,3 +247,5 @@ AMBA,2018-05-29,49.8000,51.3400,False,49.3300,50.2500,reg,1045072 AMBA,2018-05-30,49.8100,51.1000,False,49.1700,49.9600,reg,891490 AMBA,2018-05-31,48.8600,50.6700,False,48.8000,49.9000,reg,698410 AMBA,2018-06-01,49.1500,50.0000,False,48.5750,49.3700,reg,902243 +AMBA,2018-06-04,49.5600,49.6300,False,48.6600,49.3000,reg,812248 +AMBA,2018-06-05,49.3900,50.0800,False,48.6900,49.4300,reg,2967777 diff --git a/company_library/AMBC.csv b/company_library/AMBC.csv index cc60a897..4cb0aa10 100644 --- a/company_library/AMBC.csv +++ b/company_library/AMBC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AMBC,2017-06-05,16.3700,16.9300,False,16.2950,16.7700,reg,447558 AMBC,2017-06-06,16.1700,16.4000,False,16.0900,16.3100,reg,319914 AMBC,2017-06-07,16.3500,16.4000,False,16.1100,16.2200,reg,321002 AMBC,2017-06-08,16.7400,16.7800,False,16.2000,16.2800,reg,368194 @@ -248,3 +247,5 @@ AMBC,2018-05-29,18.4600,18.7400,False,18.3600,18.4300,reg,469287 AMBC,2018-05-30,18.7100,18.8800,False,18.4500,18.5400,reg,481448 AMBC,2018-05-31,18.5300,19.0000,False,18.4800,18.6500,reg,327092 AMBC,2018-06-01,20.2300,20.4100,False,19.6800,19.7100,reg,3557586 +AMBC,2018-06-04,19.4700,20.4200,False,19.4700,20.4200,reg,7213107 +AMBC,2018-06-05,19.5300,19.5400,False,18.9700,19.3700,reg,1530030 diff --git a/company_library/AMBCW.csv b/company_library/AMBCW.csv index 9b60fdc5..b14f11ec 100644 --- a/company_library/AMBCW.csv +++ b/company_library/AMBCW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AMBCW,2017-06-05,7.7000,7.8000,False,7.7000,7.8000,reg,1904 AMBCW,2017-06-06,7.7000,7.7000,False,7.7000,7.7000,reg,0 AMBCW,2017-06-07,7.4850,7.7500,False,7.4850,7.7500,reg,1500 AMBCW,2017-06-08,7.8000,7.9000,False,7.7478,7.7500,reg,18242 @@ -248,3 +247,5 @@ AMBCW,2018-05-29,9.3200,9.7000,False,9.2526,9.5000,reg,2692 AMBCW,2018-05-30,9.2400,9.6800,False,9.0000,9.0500,reg,17353 AMBCW,2018-05-31,9.1800,9.5800,False,8.9900,9.5800,reg,8893 AMBCW,2018-06-01,9.9800,9.9900,False,9.6500,9.8100,reg,153604 +AMBCW,2018-06-04,9.1000,10.1700,False,9.0500,10.1700,reg,91896 +AMBCW,2018-06-05,8.8600,9.2900,False,8.6000,9.2900,reg,91200 diff --git a/company_library/AMCA.csv b/company_library/AMCA.csv index f785062c..a51d1266 100644 --- a/company_library/AMCA.csv +++ b/company_library/AMCA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AMCA,2017-06-05,0.0000,0.0000,True,0.0000,0.0000,reg,0 AMCA,2017-06-06,0.0000,0.0000,True,0.0000,0.0000,reg,0 AMCA,2017-06-07,0.0000,0.0000,True,0.0000,0.0000,reg,0 AMCA,2017-06-08,0.0000,0.0000,True,0.0000,0.0000,reg,0 @@ -247,4 +246,6 @@ AMCA,2018-05-25,26.7600,26.7600,False,26.7600,26.7600,reg,0 AMCA,2018-05-29,26.5500,26.5500,False,26.5200,26.5300,reg,597 AMCA,2018-05-30,26.9000,26.9000,False,26.5500,26.5500,reg,1071 AMCA,2018-05-31,26.5800,26.8900,False,26.5800,26.7600,reg,938 -AMCA,2018-06-01,26.5800,26.5800,False,26.5800,26.5800,reg,0 +AMCA,2018-06-01,26.5800,26.5800,False,26.5800,26.5800,reg,58 +AMCA,2018-06-04,26.8900,26.8900,False,26.8900,26.8900,reg,813 +AMCA,2018-06-05,26.8000,26.8000,False,26.8000,26.8000,reg,791 diff --git a/company_library/AMCN.csv b/company_library/AMCN.csv index e11a0835..8eb958b5 100644 --- a/company_library/AMCN.csv +++ b/company_library/AMCN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AMCN,2017-06-05,1.6900,1.7400,False,1.6500,1.7100,reg,442715 AMCN,2017-06-06,1.6700,1.6900,False,1.6600,1.6800,reg,157772 AMCN,2017-06-07,1.6400,1.6700,False,1.6300,1.6700,reg,223316 AMCN,2017-06-08,1.6300,1.6500,False,1.6000,1.6300,reg,176646 @@ -248,3 +247,5 @@ AMCN,2018-05-29,0.7100,0.7400,False,0.7000,0.7200,reg,198626 AMCN,2018-05-30,0.7214,0.7214,False,0.6850,0.7050,reg,109308 AMCN,2018-05-31,0.7200,0.7200,False,0.6800,0.7104,reg,54030 AMCN,2018-06-01,0.7500,0.7985,False,0.7050,0.7100,reg,188361 +AMCN,2018-06-04,0.7500,0.7800,False,0.6901,0.7555,reg,194155 +AMCN,2018-06-05,0.7536,0.7536,False,0.7000,0.7263,reg,76386 diff --git a/company_library/AMCX.csv b/company_library/AMCX.csv index 16c42d26..00de055c 100644 --- a/company_library/AMCX.csv +++ b/company_library/AMCX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AMCX,2017-06-05,53.1200,53.5300,False,52.5000,53.4900,reg,492218 AMCX,2017-06-06,53.4800,53.8400,False,52.3500,52.8800,reg,492625 AMCX,2017-06-07,54.2200,54.8000,False,53.7200,54.0300,reg,525357 AMCX,2017-06-08,54.8400,55.0100,False,53.9600,54.4800,reg,710444 @@ -248,3 +247,5 @@ AMCX,2018-05-29,59.1100,59.5000,False,58.4750,59.1400,reg,622268 AMCX,2018-05-30,58.9500,59.5000,False,58.3600,59.1200,reg,674432 AMCX,2018-05-31,57.1700,58.9700,False,56.9800,58.9700,reg,753764 AMCX,2018-06-01,57.5300,57.8400,False,56.6800,57.5300,reg,674477 +AMCX,2018-06-04,57.5200,58.1600,False,57.3200,57.5700,reg,502523 +AMCX,2018-06-05,58.2700,58.3400,False,57.4000,57.6700,reg,615035 diff --git a/company_library/AMD.csv b/company_library/AMD.csv index 26a061a1..a477b7cf 100644 --- a/company_library/AMD.csv +++ b/company_library/AMD.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AMD,2017-06-05,11.2400,11.3400,False,10.8000,10.8400,reg,66207307 AMD,2017-06-06,12.0300,12.2400,False,11.2400,11.2700,reg,114998567 AMD,2017-06-07,12.3800,12.9600,False,12.2348,12.4200,reg,151005890 AMD,2017-06-08,12.9000,12.9100,False,12.4000,12.8100,reg,89515129 @@ -248,3 +247,5 @@ AMD,2018-05-29,13.3600,13.6300,False,13.2600,13.4500,reg,39578498 AMD,2018-05-30,13.8200,13.9500,False,13.4800,13.4800,reg,58186435 AMD,2018-05-31,13.7300,13.9300,False,13.6900,13.7400,reg,46797677 AMD,2018-06-01,14.4000,14.4000,False,13.9200,13.9800,reg,71677869 +AMD,2018-06-04,14.8500,14.9800,False,14.5200,14.7600,reg,74545986 +AMD,2018-06-05,14.8500,14.9185,False,14.6300,14.8500,reg,56122654 diff --git a/company_library/AMDA.csv b/company_library/AMDA.csv index 0e730240..876e909d 100644 --- a/company_library/AMDA.csv +++ b/company_library/AMDA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AMDA,2017-06-05,3.4500,3.4800,False,3.3000,3.3840,reg,17564 AMDA,2017-06-06,3.3600,3.4800,False,3.3000,3.4500,reg,28834 AMDA,2017-06-07,3.1560,3.4440,False,3.1560,3.3600,reg,34010 AMDA,2017-06-08,3.3120,3.5400,False,3.1560,3.4800,reg,42831 @@ -248,3 +247,5 @@ AMDA,2018-05-29,1.1100,1.1700,False,1.0805,1.1200,reg,180721 AMDA,2018-05-30,1.1000,1.1500,False,1.0900,1.1100,reg,122180 AMDA,2018-05-31,1.1100,1.1200,False,1.0800,1.1000,reg,143632 AMDA,2018-06-01,1.1200,1.1200,False,1.1000,1.1100,reg,187812 +AMDA,2018-06-04,1.0900,1.1400,False,1.0900,1.1200,reg,178974 +AMDA,2018-06-05,1.0600,1.1100,False,1.0250,1.1100,reg,275987 diff --git a/company_library/AMED.csv b/company_library/AMED.csv index 61c6c269..f48bfea8 100644 --- a/company_library/AMED.csv +++ b/company_library/AMED.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AMED,2017-06-05,59.9100,60.6100,False,59.7800,60.0500,reg,176199 AMED,2017-06-06,60.2700,60.8500,False,59.5800,59.7800,reg,192518 AMED,2017-06-07,61.1500,61.2900,False,59.9500,60.3200,reg,236633 AMED,2017-06-08,62.6700,62.8100,False,60.7325,61.0500,reg,187240 @@ -248,3 +247,5 @@ AMED,2018-05-29,75.3300,75.3900,False,73.9700,74.1300,reg,186874 AMED,2018-05-30,76.8600,77.6500,False,75.3200,75.3300,reg,239955 AMED,2018-05-31,76.3500,76.9300,False,74.8100,76.9300,reg,264442 AMED,2018-06-01,76.6300,77.9199,False,76.2700,76.9800,reg,175222 +AMED,2018-06-04,77.0400,77.3000,False,76.0400,76.9300,reg,139800 +AMED,2018-06-05,81.3100,82.3000,False,77.7200,77.7200,reg,491324 diff --git a/company_library/AMEH.csv b/company_library/AMEH.csv index ef33f8ec..80b374c5 100644 --- a/company_library/AMEH.csv +++ b/company_library/AMEH.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AMEH,2017-06-05,10.9900,10.9900,False,10.9000,10.9000,reg,479 AMEH,2017-06-06,10.9900,10.9900,False,10.9900,10.9900,reg,0 AMEH,2017-06-07,10.9000,10.9000,False,10.8080,10.8080,reg,200 AMEH,2017-06-08,11.0000,11.0000,False,10.9900,10.9900,reg,500 @@ -248,3 +247,5 @@ AMEH,2018-05-29,13.2100,15.2752,False,13.2000,13.6800,reg,34671 AMEH,2018-05-30,13.2800,14.4653,False,13.0100,13.3600,reg,36164 AMEH,2018-05-31,13.8200,14.9200,False,13.1100,13.5500,reg,46114 AMEH,2018-06-01,14.9600,15.1000,False,13.8000,13.9800,reg,42543 +AMEH,2018-06-04,15.2400,15.8500,False,14.2700,14.5850,reg,56624 +AMEH,2018-06-05,15.7500,15.7600,False,14.8200,15.2300,reg,41894 diff --git a/company_library/AMGN.csv b/company_library/AMGN.csv index b8b2dc5e..1dd753df 100644 --- a/company_library/AMGN.csv +++ b/company_library/AMGN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AMGN,2017-06-05,155.6787,156.5532,False,153.7840,155.7467,reg,4611127 AMGN,2017-06-06,155.0082,156.3579,False,154.7265,155.5912,reg,3002487 AMGN,2017-06-07,157.0779,157.4568,False,155.2220,155.2900,reg,3571518 AMGN,2017-06-08,158.0398,158.5402,False,156.8350,157.3888,reg,3555137 @@ -248,3 +247,5 @@ AMGN,2018-05-29,177.4400,178.3800,False,175.7701,176.9900,reg,2382008 AMGN,2018-05-30,180.2400,181.7800,False,178.0100,178.2900,reg,3419196 AMGN,2018-05-31,179.6200,180.9500,False,178.3800,180.3100,reg,5247169 AMGN,2018-06-01,183.5700,184.7700,False,180.3600,180.7500,reg,2892791 +AMGN,2018-06-04,185.4400,185.9650,False,182.8300,183.1800,reg,2298783 +AMGN,2018-06-05,181.7300,184.7100,False,179.7940,182.8000,reg,3980759 diff --git a/company_library/AMKR.csv b/company_library/AMKR.csv index 933c561d..d611b289 100644 --- a/company_library/AMKR.csv +++ b/company_library/AMKR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AMKR,2017-06-05,11.5500,11.6100,False,11.2600,11.2900,reg,695749 AMKR,2017-06-06,11.7300,11.8700,False,11.4020,11.5200,reg,1062676 AMKR,2017-06-07,11.9400,12.1200,False,11.7600,11.7600,reg,947397 AMKR,2017-06-08,12.2400,12.2500,False,11.8900,12.0000,reg,792283 @@ -248,3 +247,5 @@ AMKR,2018-05-29,9.1800,9.3350,False,9.0300,9.0800,reg,1033252 AMKR,2018-05-30,9.2300,9.4300,False,9.1900,9.2800,reg,2264105 AMKR,2018-05-31,9.1000,9.3000,False,9.0200,9.2400,reg,1027941 AMKR,2018-06-01,9.3200,9.3400,False,9.1500,9.2100,reg,575141 +AMKR,2018-06-04,9.3400,9.4000,False,9.2400,9.3500,reg,812800 +AMKR,2018-06-05,9.3800,9.4700,False,9.2500,9.3600,reg,699530 diff --git a/company_library/AMMA.csv b/company_library/AMMA.csv index a0802575..609f7aed 100644 --- a/company_library/AMMA.csv +++ b/company_library/AMMA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AMMA,2017-06-05,1.2000,1.2900,False,1.2000,1.2900,reg,20511 AMMA,2017-06-06,1.2300,1.2500,False,1.1800,1.2500,reg,6985 AMMA,2017-06-07,1.1373,1.2000,False,1.1300,1.2000,reg,30566 AMMA,2017-06-08,1.1455,1.1580,False,1.0351,1.1300,reg,23161 @@ -248,3 +247,5 @@ AMMA,2018-05-29,0.4400,0.5200,False,0.4016,0.5200,reg,540371 AMMA,2018-05-30,0.4287,0.4700,False,0.4100,0.4201,reg,268236 AMMA,2018-05-31,0.3649,0.4200,False,0.3313,0.4200,reg,1067207 AMMA,2018-06-01,0.3571,0.3800,False,0.3400,0.3620,reg,426566 +AMMA,2018-06-04,0.3600,0.3800,False,0.3500,0.3749,reg,437001 +AMMA,2018-06-05,0.3630,0.3780,False,0.3523,0.3700,reg,233481 diff --git a/company_library/AMNB.csv b/company_library/AMNB.csv index 3656779c..1d3db4a4 100644 --- a/company_library/AMNB.csv +++ b/company_library/AMNB.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AMNB,2017-06-05,34.6933,35.1610,False,34.1573,34.9369,reg,6811 AMNB,2017-06-06,34.3035,35.1207,False,33.9136,34.4496,reg,11714 AMNB,2017-06-07,35.1805,35.3754,False,34.2547,34.2547,reg,6812 AMNB,2017-06-08,36.6423,36.8372,False,34.7907,34.9856,reg,10436 @@ -248,3 +247,5 @@ AMNB,2018-05-29,39.0050,39.8000,False,39.0050,39.8000,reg,7993 AMNB,2018-05-30,39.8000,40.5950,False,39.0547,40.5950,reg,14383 AMNB,2018-05-31,39.7000,40.3777,False,39.6000,39.9000,reg,14286 AMNB,2018-06-01,39.8000,40.0500,False,39.6250,39.6250,reg,7083 +AMNB,2018-06-04,39.9500,40.4950,False,39.7000,40.0000,reg,9313 +AMNB,2018-06-05,40.5000,40.9500,False,40.0750,40.0750,reg,6205 diff --git a/company_library/AMOT.csv b/company_library/AMOT.csv index d997929b..f27d2010 100644 --- a/company_library/AMOT.csv +++ b/company_library/AMOT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AMOT,2017-06-05,26.9970,28.3129,False,26.6879,27.5353,reg,50232 AMOT,2017-06-06,26.8773,27.1266,False,26.3490,26.8076,reg,14596 AMOT,2017-06-07,26.5484,27.1365,False,26.1994,26.8175,reg,14592 AMOT,2017-06-08,27.2562,27.6249,False,26.2393,26.2393,reg,14340 @@ -248,3 +247,5 @@ AMOT,2018-05-29,48.4700,48.6600,False,47.1600,47.4100,reg,79721 AMOT,2018-05-30,48.7300,49.5700,False,48.4700,48.4700,reg,57149 AMOT,2018-05-31,48.3600,48.8300,False,47.9000,48.6300,reg,78267 AMOT,2018-06-01,49.3800,50.2300,False,48.0600,48.4000,reg,122076 +AMOT,2018-06-04,49.0200,49.7100,False,48.0000,49.3900,reg,47651 +AMOT,2018-06-05,48.9300,49.6300,False,48.5000,48.7300,reg,32108 diff --git a/company_library/AMOV.csv b/company_library/AMOV.csv index e6df782c..0cce0ef8 100644 --- a/company_library/AMOV.csv +++ b/company_library/AMOV.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AMOV,2017-06-05,16.0099,16.0099,False,15.5099,15.5687,reg,14577 AMOV,2017-06-06,15.7452,16.0785,False,15.6570,15.7452,reg,18429 AMOV,2017-06-07,15.9649,16.0264,False,15.8011,15.8011,reg,5835 AMOV,2017-06-08,15.8922,15.9315,False,15.8922,15.9315,reg,621 @@ -248,3 +247,5 @@ AMOV,2018-05-29,15.5500,15.9700,False,15.5500,15.8600,reg,3476 AMOV,2018-05-30,15.5000,15.7600,False,15.4701,15.7500,reg,3074 AMOV,2018-05-31,15.4200,15.4200,False,15.2200,15.2700,reg,1330 AMOV,2018-06-01,15.6400,15.6813,False,15.6000,15.6000,reg,2190 +AMOV,2018-06-04,15.3600,15.6589,False,15.3600,15.6500,reg,6614 +AMOV,2018-06-05,15.1920,15.3000,False,15.1900,15.2600,reg,7318 diff --git a/company_library/AMPH.csv b/company_library/AMPH.csv index a4e2d5df..6761f1de 100644 --- a/company_library/AMPH.csv +++ b/company_library/AMPH.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AMPH,2017-06-05,17.0600,17.1600,False,16.6100,17.1600,reg,207361 AMPH,2017-06-06,16.9200,17.1400,False,16.7650,17.0200,reg,242367 AMPH,2017-06-07,16.9500,17.3400,False,16.7800,16.9500,reg,182012 AMPH,2017-06-08,17.1100,17.2900,False,16.8300,17.0200,reg,261239 @@ -248,3 +247,5 @@ AMPH,2018-05-29,16.1000,16.1600,False,15.7800,16.0000,reg,436708 AMPH,2018-05-30,15.9100,16.4000,False,15.8200,16.1500,reg,1273688 AMPH,2018-05-31,15.8000,16.1600,False,15.6500,15.9300,reg,324664 AMPH,2018-06-01,16.1200,16.2700,False,15.8900,15.8900,reg,193994 +AMPH,2018-06-04,16.5200,16.6000,False,16.0400,16.1800,reg,285201 +AMPH,2018-06-05,16.6500,16.8600,False,16.4600,16.5000,reg,171125 diff --git a/company_library/AMR.csv b/company_library/AMR.csv index 886026f0..ec94a7a2 100644 --- a/company_library/AMR.csv +++ b/company_library/AMR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AMR,2017-06-05,9.2500,9.2500,True,9.2500,9.2500,reg,0 AMR,2017-06-06,9.2500,9.2500,True,9.2500,9.2500,reg,0 AMR,2017-06-07,9.2500,9.2500,True,9.2500,9.2500,reg,0 AMR,2017-06-08,9.2500,9.2500,True,9.2500,9.2500,reg,0 @@ -248,3 +247,5 @@ AMR,2018-05-29,6.9400,7.1000,False,6.8130,6.9900,reg,931706 AMR,2018-05-30,6.7000,6.9800,False,6.6900,6.9300,reg,1714620 AMR,2018-05-31,6.7200,7.1000,False,6.6600,6.8000,reg,1767170 AMR,2018-06-01,6.6700,6.8499,False,6.6000,6.7800,reg,572920 +AMR,2018-06-04,6.5300,6.7500,False,6.3500,6.7300,reg,991150 +AMR,2018-06-05,6.7200,6.7200,False,6.3500,6.4600,reg,818677 diff --git a/company_library/AMRB.csv b/company_library/AMRB.csv index 53203a5a..7f8762a1 100644 --- a/company_library/AMRB.csv +++ b/company_library/AMRB.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AMRB,2017-06-05,13.6365,13.7449,False,13.3602,13.6661,reg,13044 AMRB,2017-06-06,13.3503,13.5883,False,13.3503,13.5575,reg,3562 AMRB,2017-06-07,13.7943,13.8042,False,13.4885,13.5082,reg,15491 AMRB,2017-06-08,13.6069,13.6069,False,13.5970,13.6069,reg,521 @@ -248,3 +247,5 @@ AMRB,2018-05-29,15.8800,15.9903,False,15.8800,15.9400,reg,1268 AMRB,2018-05-30,15.5000,16.0000,False,15.5000,15.7297,reg,2555 AMRB,2018-05-31,15.8000,15.8500,False,15.5484,15.5484,reg,4450 AMRB,2018-06-01,15.7200,15.8000,False,15.5500,15.6623,reg,1221 +AMRB,2018-06-04,15.5100,15.9300,False,15.5000,15.5200,reg,2851 +AMRB,2018-06-05,15.9500,15.9900,False,15.4700,15.5000,reg,15196 diff --git a/company_library/AMRH.csv b/company_library/AMRH.csv index 8fb1316e..1d783927 100644 --- a/company_library/AMRH.csv +++ b/company_library/AMRH.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AMRH,2017-06-05,6.5100,6.5100,False,6.5100,6.5100,reg,0 AMRH,2017-06-06,6.9900,6.9900,False,6.9800,6.9800,reg,529 AMRH,2017-06-07,7.0000,7.0000,False,6.9800,6.9800,reg,1300 AMRH,2017-06-08,7.0000,7.0000,False,7.0000,7.0000,reg,0 @@ -248,3 +247,5 @@ AMRH,2018-05-29,0.8046,0.8500,False,0.7997,0.8500,reg,49744 AMRH,2018-05-30,0.7901,0.8100,False,0.7900,0.8100,reg,33316 AMRH,2018-05-31,0.7800,0.8000,False,0.7500,0.8000,reg,29302 AMRH,2018-06-01,0.8775,0.9300,False,0.7800,0.8000,reg,180113 +AMRH,2018-06-04,0.8050,0.9082,False,0.8000,0.8715,reg,144705 +AMRH,2018-06-05,1.5500,2.7900,False,1.5200,1.9700,reg,28372417 diff --git a/company_library/AMRHW.csv b/company_library/AMRHW.csv index 46971a8e..9019112f 100644 --- a/company_library/AMRHW.csv +++ b/company_library/AMRHW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AMRHW,2017-06-05,0.5000,0.5000,True,0.5000,0.5000,reg,0 AMRHW,2017-06-06,0.5000,0.5000,True,0.5000,0.5000,reg,0 AMRHW,2017-06-07,0.5000,0.5000,True,0.5000,0.5000,reg,0 AMRHW,2017-06-08,0.5000,0.5000,True,0.5000,0.5000,reg,0 @@ -248,3 +247,5 @@ AMRHW,2018-05-29,0.1700,0.1700,False,0.1700,0.1700,reg,0 AMRHW,2018-05-30,0.3026,0.3999,False,0.1231,0.1231,reg,1334 AMRHW,2018-05-31,0.2000,0.2119,False,0.2000,0.2119,reg,19899 AMRHW,2018-06-01,0.3388,0.3499,False,0.2000,0.3499,reg,5178 +AMRHW,2018-06-04,0.3388,0.3388,False,0.3388,0.3388,reg,0 +AMRHW,2018-06-05,0.3000,0.6300,False,0.2501,0.4400,reg,217087 diff --git a/company_library/AMRK.csv b/company_library/AMRK.csv index 6cdc3cd2..6d021985 100644 --- a/company_library/AMRK.csv +++ b/company_library/AMRK.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AMRK,2017-06-05,15.0480,16.6304,False,14.9890,15.2347,reg,17917 AMRK,2017-06-06,14.9890,15.0278,False,14.9890,14.9890,reg,2003 AMRK,2017-06-07,14.9394,15.4804,False,14.8219,15.4804,reg,12052 AMRK,2017-06-08,15.0873,15.3133,False,14.9595,14.9595,reg,1814 @@ -248,3 +247,5 @@ AMRK,2018-05-29,13.6200,13.7100,False,13.1999,13.7100,reg,1898 AMRK,2018-05-30,13.7900,14.0300,False,13.5900,13.5900,reg,7704 AMRK,2018-05-31,13.8000,13.8760,False,13.8000,13.8200,reg,1652 AMRK,2018-06-01,14.0600,14.1500,False,13.7800,14.1500,reg,1501 +AMRK,2018-06-04,13.9600,14.1700,False,13.9400,14.1308,reg,1448 +AMRK,2018-06-05,13.7700,13.7800,False,13.3867,13.7800,reg,8718 diff --git a/company_library/AMRN.csv b/company_library/AMRN.csv index 35ae5591..7f79092e 100644 --- a/company_library/AMRN.csv +++ b/company_library/AMRN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AMRN,2017-06-05,3.0200,3.0500,False,2.9350,3.0200,reg,1171017 AMRN,2017-06-06,2.9800,3.0100,False,2.9600,3.0100,reg,769781 AMRN,2017-06-07,3.0000,3.0100,False,2.9500,2.9700,reg,1239571 AMRN,2017-06-08,3.0300,3.0350,False,2.9800,2.9800,reg,1127562 @@ -248,3 +247,5 @@ AMRN,2018-05-29,3.2300,3.2300,False,3.0850,3.1000,reg,2498591 AMRN,2018-05-30,3.3700,3.4300,False,3.2500,3.2500,reg,2441255 AMRN,2018-05-31,3.3100,3.4400,False,3.2600,3.4000,reg,1392659 AMRN,2018-06-01,3.3600,3.4750,False,3.3400,3.4000,reg,1807678 +AMRN,2018-06-04,3.3300,3.4290,False,3.2650,3.3600,reg,1089896 +AMRN,2018-06-05,3.3600,3.3800,False,3.3100,3.3100,reg,1101818 diff --git a/company_library/AMRS.csv b/company_library/AMRS.csv index 310261df..a728e434 100644 --- a/company_library/AMRS.csv +++ b/company_library/AMRS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AMRS,2017-06-05,3.3000,3.9390,False,3.1515,3.9000,reg,486602 AMRS,2017-06-06,3.6000,3.6400,False,2.6700,2.7600,reg,1291752 AMRS,2017-06-07,3.3500,3.5844,False,3.2499,3.5200,reg,433915 AMRS,2017-06-08,3.2500,3.3800,False,3.1800,3.2800,reg,243108 @@ -248,3 +247,5 @@ AMRS,2018-05-29,5.0800,5.2400,False,5.0000,5.0300,reg,506240 AMRS,2018-05-30,5.1100,5.2100,False,5.0500,5.0800,reg,426512 AMRS,2018-05-31,5.1700,5.3000,False,5.0900,5.2200,reg,572509 AMRS,2018-06-01,5.1100,5.2000,False,5.0300,5.1800,reg,440499 +AMRS,2018-06-04,5.2200,5.3200,False,5.0400,5.1100,reg,393825 +AMRS,2018-06-05,5.2600,5.2916,False,5.1350,5.2000,reg,583119 diff --git a/company_library/AMRWW.csv b/company_library/AMRWW.csv index b527a5ab..ff98de0e 100644 --- a/company_library/AMRWW.csv +++ b/company_library/AMRWW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AMRWW,2017-06-05,2.2900,2.2900,True,2.2900,2.2900,reg,0 AMRWW,2017-06-06,2.2900,2.2900,True,2.2900,2.2900,reg,0 AMRWW,2017-06-07,2.2900,2.2900,True,2.2900,2.2900,reg,0 AMRWW,2017-06-08,2.2900,2.2900,True,2.2900,2.2900,reg,0 @@ -248,3 +247,5 @@ AMRWW,2018-05-29,1.4700,1.4800,False,1.3400,1.3400,reg,107426 AMRWW,2018-05-30,1.4000,1.4700,False,1.3701,1.3701,reg,27140 AMRWW,2018-05-31,1.4500,1.5000,False,1.3400,1.4500,reg,124436 AMRWW,2018-06-01,1.4900,1.5000,False,1.3612,1.5000,reg,27938 +AMRWW,2018-06-04,1.4600,1.4700,False,1.1535,1.1535,reg,76827 +AMRWW,2018-06-05,1.4600,1.4600,False,1.2200,1.3899,reg,17344 diff --git a/company_library/AMSC.csv b/company_library/AMSC.csv index 8984b979..20ae15c5 100644 --- a/company_library/AMSC.csv +++ b/company_library/AMSC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AMSC,2017-06-05,4.2100,4.3736,False,4.0850,4.2100,reg,70847 AMSC,2017-06-06,4.4000,4.4500,False,4.0700,4.1800,reg,98903 AMSC,2017-06-07,4.4300,4.5000,False,4.3400,4.4400,reg,93050 AMSC,2017-06-08,4.5900,4.6000,False,4.4000,4.4200,reg,103251 @@ -248,3 +247,5 @@ AMSC,2018-05-29,6.2900,6.4450,False,6.1250,6.3800,reg,121227 AMSC,2018-05-30,6.9200,6.9800,False,6.5000,6.5000,reg,169831 AMSC,2018-05-31,6.9600,7.1390,False,6.8200,7.0000,reg,195715 AMSC,2018-06-01,6.7200,7.0520,False,6.5800,7.0000,reg,105939 +AMSC,2018-06-04,6.9200,7.0600,False,6.6300,6.7500,reg,103067 +AMSC,2018-06-05,6.9400,7.0500,False,6.8800,6.9400,reg,77373 diff --git a/company_library/AMSF.csv b/company_library/AMSF.csv index d8b0a820..f2b415a7 100644 --- a/company_library/AMSF.csv +++ b/company_library/AMSF.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AMSF,2017-06-05,49.7285,50.4289,False,49.7285,50.1955,reg,83914 AMSF,2017-06-06,49.2616,49.7752,False,48.8880,49.6818,reg,103947 AMSF,2017-06-07,49.5428,49.9178,False,48.8866,49.3085,reg,92635 AMSF,2017-06-08,49.9178,50.2459,False,49.3402,49.6834,reg,69633 @@ -248,3 +247,5 @@ AMSF,2018-05-29,59.3500,59.9000,False,58.9000,59.5500,reg,49884 AMSF,2018-05-30,60.3000,60.6500,False,59.7000,59.7000,reg,70321 AMSF,2018-05-31,59.6500,60.4500,False,59.4500,60.1000,reg,69311 AMSF,2018-06-01,60.0000,60.3000,False,59.6500,59.8500,reg,57089 +AMSF,2018-06-04,60.8000,61.1000,False,60.0500,60.1500,reg,38747 +AMSF,2018-06-05,60.7000,60.8500,False,60.0500,60.6000,reg,77456 diff --git a/company_library/AMSWA.csv b/company_library/AMSWA.csv index a28603ed..7e6aca4f 100644 --- a/company_library/AMSWA.csv +++ b/company_library/AMSWA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AMSWA,2017-06-05,10.4705,10.7014,False,10.4416,10.7014,reg,22307 AMSWA,2017-06-06,10.6245,10.7303,False,10.4705,10.4994,reg,45656 AMSWA,2017-06-07,10.6630,10.7399,False,10.5572,10.6148,reg,66457 AMSWA,2017-06-08,10.7688,10.7688,False,10.5571,10.6533,reg,38482 @@ -248,3 +247,5 @@ AMSWA,2018-05-29,13.5000,13.7500,False,13.3700,13.5600,reg,35947 AMSWA,2018-05-30,13.4600,13.6900,False,12.9100,13.5700,reg,116852 AMSWA,2018-05-31,13.1700,13.6900,False,13.1500,13.4500,reg,82527 AMSWA,2018-06-01,13.2000,13.3450,False,13.1100,13.2200,reg,126457 +AMSWA,2018-06-04,13.3400,13.4700,False,13.2100,13.2700,reg,68649 +AMSWA,2018-06-05,13.4800,13.5900,False,13.3800,13.3800,reg,50265 diff --git a/company_library/AMTD.csv b/company_library/AMTD.csv index acf6b0c8..73db6132 100644 --- a/company_library/AMTD.csv +++ b/company_library/AMTD.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AMTD,2017-06-05,37.5158,37.6241,False,37.1712,37.3090,reg,1698618 AMTD,2017-06-06,36.9053,37.1613,False,36.7872,37.1613,reg,1629274 AMTD,2017-06-07,37.1810,37.5355,False,36.9250,37.0826,reg,1742005 AMTD,2017-06-08,38.1559,38.3922,False,37.0727,37.3287,reg,2880137 @@ -248,3 +247,5 @@ AMTD,2018-05-29,58.3000,59.5400,False,57.9700,59.4100,reg,2238653 AMTD,2018-05-30,59.5500,59.8067,False,58.7100,59.2400,reg,1627655 AMTD,2018-05-31,59.2000,60.0100,False,58.9700,59.2700,reg,2517697 AMTD,2018-06-01,60.1300,60.4700,False,59.8000,60.1700,reg,1790581 +AMTD,2018-06-04,61.0700,61.1300,False,60.2700,60.5700,reg,1946748 +AMTD,2018-06-05,60.9200,61.2700,False,60.3400,61.0800,reg,1317731 diff --git a/company_library/AMTX.csv b/company_library/AMTX.csv index 1aea610a..4ac9030d 100644 --- a/company_library/AMTX.csv +++ b/company_library/AMTX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AMTX,2017-06-05,1.6000,1.6600,False,1.5401,1.6200,reg,21412 AMTX,2017-06-06,1.5900,1.6800,False,1.5700,1.6300,reg,25949 AMTX,2017-06-07,1.5800,1.6500,False,1.5319,1.6150,reg,31129 AMTX,2017-06-08,1.5800,1.6400,False,1.5450,1.5800,reg,24663 @@ -248,3 +247,5 @@ AMTX,2018-05-29,1.6000,1.6550,False,1.6000,1.6000,reg,18598 AMTX,2018-05-30,1.5800,1.6400,False,1.5700,1.6000,reg,31902 AMTX,2018-05-31,1.5900,1.6200,False,1.5600,1.5600,reg,15842 AMTX,2018-06-01,1.5800,1.6200,False,1.5500,1.5900,reg,28628 +AMTX,2018-06-04,1.5500,1.6100,False,1.5500,1.6000,reg,20042 +AMTX,2018-06-05,1.5200,1.5600,False,1.4700,1.5500,reg,26215 diff --git a/company_library/AMWD.csv b/company_library/AMWD.csv index 5091df5b..7c749da0 100644 --- a/company_library/AMWD.csv +++ b/company_library/AMWD.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AMWD,2017-06-05,95.2000,97.5000,False,95.2000,96.7000,reg,53788 AMWD,2017-06-06,94.5000,95.6000,False,93.1000,94.1000,reg,83962 AMWD,2017-06-07,94.8000,95.8000,False,93.8500,93.8500,reg,61970 AMWD,2017-06-08,97.0250,97.4500,False,94.5500,95.0000,reg,87088 @@ -248,3 +247,5 @@ AMWD,2018-05-29,101.6000,108.2000,False,99.3250,101.8000,reg,1003968 AMWD,2018-05-30,102.9500,103.7500,False,100.8750,102.1500,reg,422321 AMWD,2018-05-31,103.1000,105.3000,False,102.4500,102.9000,reg,310549 AMWD,2018-06-01,102.7000,105.2000,False,101.9500,103.6500,reg,265294 +AMWD,2018-06-04,104.1000,104.4500,False,101.8000,103.4000,reg,219923 +AMWD,2018-06-05,101.6500,104.2500,False,101.4000,102.6500,reg,326687 diff --git a/company_library/AMZN.csv b/company_library/AMZN.csv index 43ac169a..9c085a70 100644 --- a/company_library/AMZN.csv +++ b/company_library/AMZN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AMZN,2017-06-05,1011.3400,1013.2100,False,1003.5100,1007.2300,reg,2719859 AMZN,2017-06-06,1003.0000,1016.5000,False,1001.2500,1012.0000,reg,3346432 AMZN,2017-06-07,1010.0700,1010.2490,False,1002.0000,1005.9500,reg,2823041 AMZN,2017-06-08,1010.2700,1013.6100,False,1006.1100,1012.0600,reg,2767857 @@ -248,3 +247,5 @@ AMZN,2018-05-29,1612.8700,1621.7900,False,1600.1500,1600.7089,reg,3846477 AMZN,2018-05-30,1624.8900,1626.0000,False,1612.9300,1618.1000,reg,2907357 AMZN,2018-05-31,1629.6200,1635.0000,False,1621.3500,1623.0000,reg,3166330 AMZN,2018-06-01,1641.5400,1646.7299,False,1635.0900,1637.0300,reg,3313385 +AMZN,2018-06-04,1665.2700,1665.6800,False,1645.4900,1648.9000,reg,3187737 +AMZN,2018-06-05,1696.3500,1699.0000,False,1670.0600,1672.9900,reg,4782177 diff --git a/company_library/ANAB.csv b/company_library/ANAB.csv index d29f8250..250e65f5 100644 --- a/company_library/ANAB.csv +++ b/company_library/ANAB.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ANAB,2017-06-05,22.4300,26.1972,False,22.0700,24.9500,reg,96460 ANAB,2017-06-06,23.0100,23.7368,False,22.4500,22.4500,reg,51649 ANAB,2017-06-07,19.2900,23.3400,False,18.1501,23.0200,reg,165088 ANAB,2017-06-08,22.6500,22.9000,False,19.1400,19.1400,reg,75617 @@ -248,3 +247,5 @@ ANAB,2018-05-29,77.1000,78.5200,False,75.7300,78.0000,reg,310727 ANAB,2018-05-30,76.9800,79.2400,False,74.9600,77.4800,reg,222732 ANAB,2018-05-31,77.8000,78.9750,False,76.5900,76.8500,reg,395199 ANAB,2018-06-01,76.5800,78.6700,False,76.1700,78.4100,reg,297512 +ANAB,2018-06-04,79.3400,79.4600,False,75.3205,76.9000,reg,393819 +ANAB,2018-06-05,78.5800,80.3173,False,77.8950,79.5700,reg,245952 diff --git a/company_library/ANAT.csv b/company_library/ANAT.csv index b1fa61f8..825b7268 100644 --- a/company_library/ANAT.csv +++ b/company_library/ANAT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ANAT,2017-06-05,114.8313,115.7748,False,114.1748,115.7748,reg,17063 ANAT,2017-06-06,113.3918,115.1620,False,111.4465,114.5979,reg,16337 ANAT,2017-06-07,112.2441,114.2137,False,111.4173,113.5474,reg,18452 ANAT,2017-06-08,114.5395,115.2787,False,111.7772,111.7772,reg,9576 @@ -248,3 +247,5 @@ ANAT,2018-05-29,116.9536,118.0858,False,115.8115,117.9964,reg,46974 ANAT,2018-05-30,118.9300,119.3869,False,117.1026,117.1026,reg,78735 ANAT,2018-05-31,119.0000,119.9550,False,118.1100,119.1500,reg,137178 ANAT,2018-06-01,120.3000,121.9700,False,119.1600,119.7800,reg,63479 +ANAT,2018-06-04,120.6000,121.4800,False,119.3810,120.0900,reg,45562 +ANAT,2018-06-05,119.3000,121.5500,False,118.8000,120.6100,reg,43449 diff --git a/company_library/ANCB.csv b/company_library/ANCB.csv index 8439cdc8..627c7693 100644 --- a/company_library/ANCB.csv +++ b/company_library/ANCB.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ANCB,2017-06-05,25.0000,25.0000,False,24.9500,24.9900,reg,4672 ANCB,2017-06-06,25.0000,25.0000,False,24.9001,24.9505,reg,6483 ANCB,2017-06-07,25.0500,25.0500,False,24.9500,25.0000,reg,10187 ANCB,2017-06-08,25.2000,25.2000,False,25.0000,25.0000,reg,12048 @@ -248,3 +247,5 @@ ANCB,2018-05-29,25.5000,25.5500,False,25.4500,25.5500,reg,4332 ANCB,2018-05-30,25.5500,25.5500,False,25.4510,25.4510,reg,3024 ANCB,2018-05-31,25.5500,25.5500,False,25.5500,25.5500,reg,12 ANCB,2018-06-01,25.6000,25.6000,False,25.5727,25.5999,reg,1508 +ANCB,2018-06-04,25.7500,25.7500,False,25.6000,25.6000,reg,8494 +ANCB,2018-06-05,25.8108,25.8500,False,25.7650,25.8490,reg,1393 diff --git a/company_library/ANCX.csv b/company_library/ANCX.csv index 304916e1..d0904055 100644 --- a/company_library/ANCX.csv +++ b/company_library/ANCX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ANCX,2017-06-05,27.9076,28.2696,False,27.8000,28.1717,reg,25247 ANCX,2017-06-06,27.6142,28.0641,False,27.4772,27.8489,reg,23081 ANCX,2017-06-07,27.9761,28.0935,False,27.6337,27.7902,reg,27745 ANCX,2017-06-08,27.9761,28.3087,False,27.8783,28.0935,reg,87761 @@ -248,3 +247,5 @@ ANCX,2018-05-29,28.4500,28.6500,False,28.3350,28.3900,reg,66226 ANCX,2018-05-30,28.8000,28.9400,False,28.2700,28.4500,reg,69442 ANCX,2018-05-31,28.6300,28.9600,False,28.5850,28.8100,reg,42851 ANCX,2018-06-01,28.8900,29.0000,False,28.5000,28.5000,reg,35633 +ANCX,2018-06-04,28.9700,29.0350,False,28.8000,28.9800,reg,36614 +ANCX,2018-06-05,29.0000,29.0306,False,28.8200,29.0100,reg,32849 diff --git a/company_library/ANDE.csv b/company_library/ANDE.csv index 91b183d7..27c4eb28 100644 --- a/company_library/ANDE.csv +++ b/company_library/ANDE.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ANDE,2017-06-05,35.4012,35.5973,False,35.1560,35.4012,reg,136890 ANDE,2017-06-06,35.4012,35.5483,False,34.5186,35.2541,reg,183835 ANDE,2017-06-07,35.4012,35.7689,False,35.2050,35.3031,reg,158217 ANDE,2017-06-08,36.3328,36.3818,False,35.0579,35.4502,reg,134386 @@ -248,3 +247,5 @@ ANDE,2018-05-29,32.2000,32.8500,False,32.1000,32.6500,reg,109750 ANDE,2018-05-30,32.7000,32.9000,False,32.3000,32.3000,reg,227520 ANDE,2018-05-31,32.3000,32.8000,False,32.1000,32.8000,reg,202577 ANDE,2018-06-01,33.5500,33.6000,False,32.5000,32.5500,reg,175184 +ANDE,2018-06-04,32.9500,34.0500,False,32.6000,33.5500,reg,160100 +ANDE,2018-06-05,33.0500,33.1000,False,32.6000,33.0000,reg,92928 diff --git a/company_library/ANGI.csv b/company_library/ANGI.csv index 80ac2509..56e51e67 100644 --- a/company_library/ANGI.csv +++ b/company_library/ANGI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ANGI,2017-06-05,12.0100,12.4000,False,11.9600,12.4000,reg,612295 ANGI,2017-06-06,11.9700,12.1000,False,11.7400,11.9900,reg,341016 ANGI,2017-06-07,11.9400,12.1500,False,11.6300,11.9800,reg,357256 ANGI,2017-06-08,12.0200,12.1318,False,11.7600,11.9900,reg,219277 @@ -248,3 +247,5 @@ ANGI,2018-05-29,15.2300,15.2500,False,14.6271,15.0600,reg,837560 ANGI,2018-05-30,15.3300,15.6500,False,15.3100,15.4700,reg,898250 ANGI,2018-05-31,15.0600,15.5500,False,15.0100,15.3800,reg,819971 ANGI,2018-06-01,15.2700,15.3850,False,15.0900,15.1400,reg,637876 +ANGI,2018-06-04,15.5000,15.5100,False,15.2000,15.3800,reg,597509 +ANGI,2018-06-05,15.7400,15.9600,False,15.5100,15.5300,reg,512836 diff --git a/company_library/ANGO.csv b/company_library/ANGO.csv index 6c4f6400..9714d38d 100644 --- a/company_library/ANGO.csv +++ b/company_library/ANGO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ANGO,2017-06-05,15.2600,15.4700,False,15.1900,15.4300,reg,88469 ANGO,2017-06-06,15.1500,15.2500,False,14.9900,15.1800,reg,142992 ANGO,2017-06-07,15.2300,15.5237,False,15.1700,15.1700,reg,119419 ANGO,2017-06-08,15.4000,15.4400,False,15.1300,15.2200,reg,113639 @@ -248,3 +247,5 @@ ANGO,2018-05-29,20.7700,20.8100,False,20.4300,20.4900,reg,140783 ANGO,2018-05-30,21.0400,21.1900,False,20.8700,20.8800,reg,175279 ANGO,2018-05-31,21.0300,21.1600,False,20.8910,21.1100,reg,153053 ANGO,2018-06-01,21.0900,21.2800,False,20.9300,21.1200,reg,183381 +ANGO,2018-06-04,21.3100,21.3300,False,21.0600,21.1300,reg,158062 +ANGO,2018-06-05,21.1500,21.3900,False,21.1000,21.3400,reg,127070 diff --git a/company_library/ANIK.csv b/company_library/ANIK.csv index 37b626c5..5825c0ad 100644 --- a/company_library/ANIK.csv +++ b/company_library/ANIK.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ANIK,2017-06-05,46.6100,46.9800,False,46.4800,46.9000,reg,33827 ANIK,2017-06-06,46.5900,46.7200,False,45.8600,46.2500,reg,76192 ANIK,2017-06-07,46.3700,47.0900,False,46.0600,46.8500,reg,93223 ANIK,2017-06-08,46.2800,46.8550,False,45.8310,46.2000,reg,105239 @@ -248,3 +247,5 @@ ANIK,2018-05-29,40.0000,40.2400,False,39.3900,40.0000,reg,180550 ANIK,2018-05-30,40.4900,41.4900,False,39.8500,40.3900,reg,191782 ANIK,2018-05-31,40.6600,41.4690,False,40.3600,40.3600,reg,110814 ANIK,2018-06-01,41.2400,41.3974,False,39.8900,40.8600,reg,188899 +ANIK,2018-06-04,42.5000,42.5600,False,40.5800,41.3700,reg,287255 +ANIK,2018-06-05,42.7400,43.1400,False,41.9700,42.4900,reg,206547 diff --git a/company_library/ANIP.csv b/company_library/ANIP.csv index bf28f48c..fe3db246 100644 --- a/company_library/ANIP.csv +++ b/company_library/ANIP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ANIP,2017-06-05,44.0900,44.3599,False,42.5600,43.9900,reg,135531 ANIP,2017-06-06,43.8900,44.2300,False,43.3110,43.8200,reg,70484 ANIP,2017-06-07,43.4500,44.0000,False,43.1900,43.8300,reg,135753 ANIP,2017-06-08,45.1600,45.1600,False,43.1700,43.3600,reg,160313 @@ -248,3 +247,5 @@ ANIP,2018-05-29,62.0800,63.9000,False,61.1300,61.9300,reg,116782 ANIP,2018-05-30,62.9500,64.2339,False,62.2400,62.2400,reg,141094 ANIP,2018-05-31,63.2900,63.4200,False,62.2710,62.9600,reg,52838 ANIP,2018-06-01,62.9600,64.1500,False,62.6300,63.5300,reg,88766 +ANIP,2018-06-04,63.4600,63.7400,False,62.2500,63.1900,reg,93904 +ANIP,2018-06-05,63.5600,64.0000,False,62.3700,63.3800,reg,101120 diff --git a/company_library/ANSS.csv b/company_library/ANSS.csv index b920eccc..e576a844 100644 --- a/company_library/ANSS.csv +++ b/company_library/ANSS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ANSS,2017-06-05,129.5400,129.8500,False,128.8500,129.2000,reg,354268 ANSS,2017-06-06,128.4000,129.6200,False,128.0300,128.8900,reg,655276 ANSS,2017-06-07,128.3400,129.2600,False,127.7400,128.9300,reg,489142 ANSS,2017-06-08,126.9600,128.7500,False,126.0000,128.5300,reg,613502 @@ -248,3 +247,5 @@ ANSS,2018-05-29,161.5900,162.8600,False,160.4900,161.2000,reg,370737 ANSS,2018-05-30,162.8900,164.4500,False,158.8650,158.8650,reg,412049 ANSS,2018-05-31,162.8000,163.9800,False,161.7900,162.9900,reg,965277 ANSS,2018-06-01,165.8000,166.1900,False,163.0000,163.8100,reg,474782 +ANSS,2018-06-04,168.0900,168.2000,False,165.5600,165.8100,reg,296519 +ANSS,2018-06-05,170.0200,170.7100,False,159.7700,159.7700,reg,470934 diff --git a/company_library/ANTH.csv b/company_library/ANTH.csv index fec3f7d5..1a7b4967 100644 --- a/company_library/ANTH.csv +++ b/company_library/ANTH.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ANTH,2017-06-05,1.6100,1.6900,False,1.6000,1.6900,reg,87880 ANTH,2017-06-06,1.6200,1.6400,False,1.5700,1.6000,reg,111681 ANTH,2017-06-07,1.6000,1.6500,False,1.6000,1.6100,reg,40902 ANTH,2017-06-08,1.6100,1.6400,False,1.6000,1.6000,reg,25348 @@ -248,3 +247,5 @@ ANTH,2018-05-29,0.2280,0.2380,False,0.2131,0.2300,reg,341178 ANTH,2018-05-30,0.2240,0.2383,False,0.2142,0.2260,reg,407399 ANTH,2018-05-31,0.2360,0.2368,False,0.2208,0.2208,reg,310314 ANTH,2018-06-01,0.2339,0.2400,False,0.2261,0.2400,reg,334768 +ANTH,2018-06-04,0.2174,0.2373,False,0.2160,0.2300,reg,327821 +ANTH,2018-06-05,0.2260,0.2399,False,0.2212,0.2250,reg,257981 diff --git a/company_library/ANY.csv b/company_library/ANY.csv index 82910b0a..e8ddc676 100644 --- a/company_library/ANY.csv +++ b/company_library/ANY.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ANY,2017-06-05,3.3750,3.7475,False,2.9125,3.2025,reg,283215 ANY,2017-06-06,3.0900,3.4750,False,3.0750,3.4725,reg,109977 ANY,2017-06-07,3.1825,3.3625,False,3.0750,3.2250,reg,80164 ANY,2017-06-08,3.0750,3.2000,False,2.9250,3.2000,reg,93349 @@ -248,3 +247,5 @@ ANY,2018-05-29,0.4570,0.4800,False,0.4450,0.4450,reg,423850 ANY,2018-05-30,0.6465,0.6680,False,0.4400,0.4400,reg,4381400 ANY,2018-05-31,0.5936,0.6900,False,0.5700,0.6650,reg,3659760 ANY,2018-06-01,0.5150,0.5685,False,0.5050,0.5340,reg,1179677 +ANY,2018-06-04,0.4834,0.5135,False,0.4600,0.5135,reg,791899 +ANY,2018-06-05,0.5214,0.6000,False,0.4670,0.4710,reg,1200310 diff --git a/company_library/AOBC.csv b/company_library/AOBC.csv index a6eaceb8..5f67e738 100644 --- a/company_library/AOBC.csv +++ b/company_library/AOBC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AOBC,2017-06-05,23.7000,24.0400,False,23.4250,23.9500,reg,1148501 AOBC,2017-06-06,23.8250,23.9000,False,23.3300,23.5600,reg,507067 AOBC,2017-06-07,23.7600,23.9100,False,23.6700,23.7700,reg,635039 AOBC,2017-06-08,23.7500,24.0000,False,23.6800,23.6800,reg,537321 @@ -248,3 +247,5 @@ AOBC,2018-05-29,12.6200,12.7500,False,12.4781,12.5000,reg,1415788 AOBC,2018-05-30,12.9500,12.9600,False,12.5500,12.6500,reg,1203883 AOBC,2018-05-31,12.5900,13.0300,False,12.5600,12.9500,reg,851668 AOBC,2018-06-01,12.4600,12.7465,False,12.3600,12.6700,reg,1056836 +AOBC,2018-06-04,12.2900,12.7100,False,12.2100,12.5400,reg,1260319 +AOBC,2018-06-05,12.3700,12.4500,False,12.1400,12.3300,reg,1287054 diff --git a/company_library/AOSL.csv b/company_library/AOSL.csv index fcc1896a..522b98ad 100644 --- a/company_library/AOSL.csv +++ b/company_library/AOSL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AOSL,2017-06-05,19.0900,19.4400,False,18.9900,19.0500,reg,109600 AOSL,2017-06-06,19.3100,19.5000,False,18.8800,19.0000,reg,127286 AOSL,2017-06-07,19.4800,19.9200,False,19.2160,19.4200,reg,129151 AOSL,2017-06-08,20.0100,20.4000,False,19.0610,19.5000,reg,136560 @@ -248,3 +247,5 @@ AOSL,2018-05-29,15.9800,16.2100,False,15.8000,15.8100,reg,100348 AOSL,2018-05-30,15.9500,16.2800,False,15.7900,16.0000,reg,98926 AOSL,2018-05-31,15.5300,16.0823,False,15.5100,15.8700,reg,109058 AOSL,2018-06-01,15.7200,15.7800,False,15.4800,15.6300,reg,109000 +AOSL,2018-06-04,15.8600,15.9050,False,15.6800,15.7000,reg,74366 +AOSL,2018-06-05,15.9200,16.0500,False,15.8200,15.9000,reg,54991 diff --git a/company_library/APDN.csv b/company_library/APDN.csv index 3bcd9aae..afadf2cf 100644 --- a/company_library/APDN.csv +++ b/company_library/APDN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -APDN,2017-06-05,1.1500,1.2500,False,1.1500,1.2500,reg,87075 APDN,2017-06-06,1.2000,1.2500,False,1.1500,1.2500,reg,288679 APDN,2017-06-07,1.1500,1.2000,False,1.1500,1.2000,reg,36161 APDN,2017-06-08,1.1500,1.2000,False,1.1500,1.1500,reg,47632 @@ -248,3 +247,5 @@ APDN,2018-05-29,1.5010,1.5200,False,1.5000,1.5000,reg,33794 APDN,2018-05-30,1.4500,1.5192,False,1.4500,1.5100,reg,38675 APDN,2018-05-31,1.4900,1.5000,False,1.4800,1.4900,reg,20340 APDN,2018-06-01,1.5000,1.5000,False,1.4700,1.4700,reg,85037 +APDN,2018-06-04,1.4500,1.5001,False,1.4500,1.5000,reg,27661 +APDN,2018-06-05,1.5000,1.5000,False,1.4500,1.4500,reg,26334 diff --git a/company_library/APDNW.csv b/company_library/APDNW.csv index 189c8d34..e2ca0524 100644 --- a/company_library/APDNW.csv +++ b/company_library/APDNW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -APDNW,2017-06-05,0.2400,0.2835,False,0.2400,0.2700,reg,856 APDNW,2017-06-06,0.2700,0.2835,False,0.2645,0.2645,reg,4490 APDNW,2017-06-07,0.2795,0.2835,False,0.2716,0.2835,reg,4980 APDNW,2017-06-08,0.2500,0.2835,False,0.2500,0.2800,reg,918 @@ -248,3 +247,5 @@ APDNW,2018-05-29,0.2700,0.2700,False,0.2700,0.2700,reg,0 APDNW,2018-05-30,0.2700,0.2700,False,0.2700,0.2700,reg,0 APDNW,2018-05-31,0.2600,0.2600,False,0.2600,0.2600,reg,500 APDNW,2018-06-01,0.2600,0.2600,False,0.2600,0.2600,reg,0 +APDNW,2018-06-04,0.2600,0.2700,False,0.2500,0.2600,reg,3000 +APDNW,2018-06-05,0.2600,0.2600,False,0.2000,0.2103,reg,22334 diff --git a/company_library/APEI.csv b/company_library/APEI.csv index 88e64ebd..1045f09a 100644 --- a/company_library/APEI.csv +++ b/company_library/APEI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -APEI,2017-06-05,22.8500,23.3500,False,22.7500,23.3500,reg,35368 APEI,2017-06-06,23.0000,23.2500,False,22.5736,22.7000,reg,33558 APEI,2017-06-07,22.8500,23.5000,False,22.6500,22.9500,reg,28046 APEI,2017-06-08,23.2000,23.5500,False,22.4500,22.4500,reg,34641 @@ -248,3 +247,5 @@ APEI,2018-05-29,42.6500,43.3000,False,41.4500,41.4500,reg,148338 APEI,2018-05-30,42.7500,43.9500,False,42.6998,42.7500,reg,100076 APEI,2018-05-31,42.6000,43.1500,False,42.3500,42.9000,reg,130358 APEI,2018-06-01,43.6000,44.0250,False,42.0500,42.7500,reg,123881 +APEI,2018-06-04,43.6000,44.0000,False,42.8500,43.6500,reg,85779 +APEI,2018-06-05,44.3000,44.4000,False,40.4000,43.5500,reg,141981 diff --git a/company_library/APEN.csv b/company_library/APEN.csv index dc660838..dc41f598 100644 --- a/company_library/APEN.csv +++ b/company_library/APEN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -APEN,2017-06-05,6.5800,6.7500,False,6.5710,6.6000,reg,1843 APEN,2017-06-06,6.6400,6.9800,False,6.6400,6.6900,reg,2175 APEN,2017-06-07,6.5700,6.8839,False,6.4200,6.7500,reg,6268 APEN,2017-06-08,6.4600,6.8000,False,6.4552,6.5800,reg,3207 @@ -248,3 +247,5 @@ APEN,2018-05-29,6.9000,6.9000,False,6.7610,6.8500,reg,15386 APEN,2018-05-30,6.7200,6.9000,False,6.7200,6.8200,reg,19873 APEN,2018-05-31,6.8500,6.8500,False,6.7800,6.8300,reg,1185 APEN,2018-06-01,6.8300,6.9000,False,6.6200,6.8149,reg,9086 +APEN,2018-06-04,6.7500,6.8300,False,5.5000,6.7200,reg,59838 +APEN,2018-06-05,6.3600,6.9000,False,5.8300,6.9000,reg,25670 diff --git a/company_library/APLS.csv b/company_library/APLS.csv index 05589dd0..86d9607f 100644 --- a/company_library/APLS.csv +++ b/company_library/APLS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -APLS,2017-06-05,14.5000,14.5000,True,14.5000,14.5000,reg,0 APLS,2017-06-06,14.5000,14.5000,True,14.5000,14.5000,reg,0 APLS,2017-06-07,14.5000,14.5000,True,14.5000,14.5000,reg,0 APLS,2017-06-08,14.5000,14.5000,True,14.5000,14.5000,reg,0 @@ -248,3 +247,5 @@ APLS,2018-05-29,19.8400,20.7000,False,19.6500,20.0200,reg,258181 APLS,2018-05-30,20.9000,22.9495,False,20.3700,20.4600,reg,377395 APLS,2018-05-31,20.4100,21.2000,False,19.8500,20.6800,reg,552653 APLS,2018-06-01,19.6300,20.7300,False,18.8850,20.4200,reg,321287 +APLS,2018-06-04,20.2500,20.6700,False,19.3350,19.8100,reg,361002 +APLS,2018-06-05,21.1900,22.1900,False,20.1200,20.1500,reg,278677 diff --git a/company_library/APOG.csv b/company_library/APOG.csv index 2cfc9ae4..11476c4d 100644 --- a/company_library/APOG.csv +++ b/company_library/APOG.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -APOG,2017-06-05,55.2969,55.7708,False,54.4378,55.5042,reg,141599 APOG,2017-06-06,55.0599,55.6227,False,53.7170,54.8130,reg,182595 APOG,2017-06-07,54.9513,55.2574,False,54.5168,55.0006,reg,158854 APOG,2017-06-08,56.1165,56.2843,False,54.5760,55.0006,reg,147637 @@ -248,3 +247,5 @@ APOG,2018-05-29,43.0500,43.1500,False,42.6000,42.6000,reg,141128 APOG,2018-05-30,43.8100,44.1600,False,43.1500,43.1500,reg,184182 APOG,2018-05-31,43.6500,44.2700,False,43.5100,43.8400,reg,169026 APOG,2018-06-01,43.9200,44.4600,False,43.7363,43.9000,reg,204334 +APOG,2018-06-04,44.3700,44.4200,False,43.7600,44.0200,reg,197150 +APOG,2018-06-05,44.5100,44.7400,False,44.2200,44.3900,reg,173909 diff --git a/company_library/APOP.csv b/company_library/APOP.csv index bf48765c..a7182032 100644 --- a/company_library/APOP.csv +++ b/company_library/APOP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -APOP,2017-06-05,8.5600,8.8012,False,8.5101,8.7500,reg,27234 APOP,2017-06-06,8.4900,8.7325,False,8.2101,8.4300,reg,51821 APOP,2017-06-07,8.0000,8.3600,False,8.0000,8.2100,reg,36861 APOP,2017-06-08,7.7400,7.9421,False,7.5160,7.8100,reg,57413 @@ -248,3 +247,5 @@ APOP,2018-05-29,7.1100,7.3000,False,6.7550,6.8000,reg,34111 APOP,2018-05-30,7.2800,7.3900,False,7.1000,7.1000,reg,12411 APOP,2018-05-31,7.4000,7.8000,False,7.1000,7.3500,reg,47348 APOP,2018-06-01,7.4700,7.5000,False,7.3650,7.4800,reg,7785 +APOP,2018-06-04,7.2000,7.5000,False,7.1365,7.5000,reg,23712 +APOP,2018-06-05,7.2590,7.2800,False,7.1920,7.2400,reg,10683 diff --git a/company_library/APOPW.csv b/company_library/APOPW.csv index 18b70bd7..af99c588 100644 --- a/company_library/APOPW.csv +++ b/company_library/APOPW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -APOPW,2017-06-05,2.4800,2.4800,False,2.4800,2.4800,reg,0 APOPW,2017-06-06,2.1100,2.1100,False,2.1000,2.1100,reg,16242 APOPW,2017-06-07,2.0900,2.2900,False,2.0782,2.2699,reg,4780 APOPW,2017-06-08,2.0101,2.0800,False,1.8999,2.0100,reg,38460 @@ -248,3 +247,5 @@ APOPW,2018-05-29,2.4800,2.4800,False,2.4800,2.4800,reg,0 APOPW,2018-05-30,2.1710,2.4000,False,2.0100,2.4000,reg,1000 APOPW,2018-05-31,2.1710,2.1710,False,2.1710,2.1710,reg,92 APOPW,2018-06-01,2.2000,2.2000,False,2.0500,2.0500,reg,790 +APOPW,2018-06-04,2.2000,2.2000,False,2.2000,2.2000,reg,27 +APOPW,2018-06-05,2.2000,2.2000,False,2.2000,2.2000,reg,0 diff --git a/company_library/APPF.csv b/company_library/APPF.csv index 3e577e7a..58c2ffee 100644 --- a/company_library/APPF.csv +++ b/company_library/APPF.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -APPF,2017-06-05,32.0000,35.2000,False,31.0000,31.0000,reg,121493 APPF,2017-06-06,31.7000,33.0000,False,31.6000,32.4000,reg,89731 APPF,2017-06-07,31.4500,32.0500,False,31.3000,31.7500,reg,73249 APPF,2017-06-08,31.4000,31.9250,False,31.2500,31.5000,reg,73412 @@ -248,3 +247,5 @@ APPF,2018-05-29,57.4500,57.4500,False,55.0500,55.9500,reg,103195 APPF,2018-05-30,58.1500,59.4000,False,57.7500,57.7500,reg,144946 APPF,2018-05-31,59.2000,59.3000,False,57.7500,58.0000,reg,127800 APPF,2018-06-01,60.0500,60.6000,False,58.0500,59.1000,reg,156851 +APPF,2018-06-04,61.0000,61.6500,False,59.9550,60.6500,reg,121720 +APPF,2018-06-05,62.7500,63.5000,False,60.9750,61.0000,reg,162445 diff --git a/company_library/APPN.csv b/company_library/APPN.csv index 65654168..84e0cef8 100644 --- a/company_library/APPN.csv +++ b/company_library/APPN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -APPN,2017-06-05,19.5800,19.6500,False,17.5000,17.8100,reg,742701 APPN,2017-06-06,18.6600,20.7190,False,18.6000,19.8800,reg,748153 APPN,2017-06-07,19.4200,19.4999,False,18.1801,18.6300,reg,336967 APPN,2017-06-08,19.1900,20.0000,False,19.1400,19.2200,reg,300262 @@ -248,3 +247,5 @@ APPN,2018-05-29,31.4500,31.4990,False,31.0000,31.1500,reg,375414 APPN,2018-05-30,31.5100,31.7100,False,31.0500,31.4500,reg,333182 APPN,2018-05-31,31.8900,32.0000,False,31.3500,31.4600,reg,330262 APPN,2018-06-01,32.7900,34.4000,False,31.9000,31.9100,reg,700424 +APPN,2018-06-04,33.5800,33.6300,False,32.5700,33.1600,reg,354952 +APPN,2018-06-05,34.4900,35.0000,False,33.6300,33.6300,reg,418001 diff --git a/company_library/APPS.csv b/company_library/APPS.csv index 3bb3a576..02aab627 100644 --- a/company_library/APPS.csv +++ b/company_library/APPS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -APPS,2017-06-05,1.0200,1.0500,False,0.9450,1.0500,reg,317780 APPS,2017-06-06,1.0000,1.0200,False,0.9400,0.9817,reg,148416 APPS,2017-06-07,1.0000,1.0400,False,1.0000,1.0100,reg,198226 APPS,2017-06-08,1.0100,1.0199,False,0.9663,1.0000,reg,82872 @@ -248,3 +247,5 @@ APPS,2018-05-29,1.6000,1.6500,False,1.6000,1.6100,reg,158261 APPS,2018-05-30,1.8100,1.8300,False,1.6300,1.6800,reg,1242025 APPS,2018-05-31,1.8600,1.9000,False,1.7800,1.8000,reg,1214599 APPS,2018-06-01,1.8100,1.9300,False,1.8000,1.8800,reg,623334 +APPS,2018-06-04,1.7400,1.8730,False,1.7101,1.8400,reg,526028 +APPS,2018-06-05,1.7100,1.7690,False,1.7000,1.7400,reg,312390 diff --git a/company_library/APRI.csv b/company_library/APRI.csv index 0d708f98..5ff7dda9 100644 --- a/company_library/APRI.csv +++ b/company_library/APRI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -APRI,2017-06-05,0.9400,0.9700,False,0.9110,0.9400,reg,165114 APRI,2017-06-06,0.9099,0.9400,False,0.8700,0.9300,reg,68544 APRI,2017-06-07,0.9000,0.9372,False,0.8700,0.9000,reg,81649 APRI,2017-06-08,1.1300,1.2000,False,0.8862,0.9100,reg,2336388 @@ -248,3 +247,5 @@ APRI,2018-05-29,0.2905,0.2947,False,0.2900,0.2937,reg,224596 APRI,2018-05-30,0.2703,0.2910,False,0.2550,0.2910,reg,352160 APRI,2018-05-31,0.2800,0.2900,False,0.2710,0.2710,reg,157006 APRI,2018-06-01,0.2816,0.2899,False,0.2750,0.2800,reg,255314 +APRI,2018-06-04,0.2620,0.2800,False,0.2603,0.2800,reg,361940 +APRI,2018-06-05,0.2567,0.2694,False,0.2551,0.2600,reg,316305 diff --git a/company_library/APTI.csv b/company_library/APTI.csv index f9ca4776..1c2ab2fd 100644 --- a/company_library/APTI.csv +++ b/company_library/APTI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -APTI,2017-06-05,16.9900,17.1600,False,16.7000,16.7800,reg,472561 APTI,2017-06-06,16.8700,16.9900,False,16.8200,16.8800,reg,281385 APTI,2017-06-07,16.4400,16.9300,False,16.1000,16.8600,reg,675708 APTI,2017-06-08,16.6100,16.7700,False,16.2300,16.3900,reg,285600 @@ -248,3 +247,5 @@ APTI,2018-05-29,31.9900,32.3900,False,31.4000,31.6900,reg,469997 APTI,2018-05-30,32.2400,32.3200,False,31.7900,32.1100,reg,450204 APTI,2018-05-31,33.0300,33.1800,False,31.8900,31.9900,reg,724446 APTI,2018-06-01,33.1300,33.2700,False,32.5600,33.0000,reg,383620 +APTI,2018-06-04,33.8000,33.8800,False,32.7550,33.1000,reg,582358 +APTI,2018-06-05,34.5000,34.7100,False,33.6215,33.8100,reg,659658 diff --git a/company_library/APTO.csv b/company_library/APTO.csv index ce85e63c..b4f30d53 100644 --- a/company_library/APTO.csv +++ b/company_library/APTO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -APTO,2017-06-05,1.0300,1.0600,False,1.0200,1.0200,reg,29797 APTO,2017-06-06,1.0300,1.0500,False,1.0200,1.0500,reg,62316 APTO,2017-06-07,1.1300,1.1300,False,1.0400,1.0500,reg,335103 APTO,2017-06-08,1.1000,1.1300,False,1.0801,1.1300,reg,149234 @@ -248,3 +247,5 @@ APTO,2018-05-29,3.5400,3.6000,False,3.4300,3.6000,reg,185135 APTO,2018-05-30,3.6500,3.7000,False,3.5300,3.5500,reg,987984 APTO,2018-05-31,3.5500,3.7000,False,3.4900,3.6500,reg,859243 APTO,2018-06-01,3.5900,3.6100,False,3.5218,3.5600,reg,632302 +APTO,2018-06-04,3.6100,3.6400,False,3.5600,3.6400,reg,469974 +APTO,2018-06-05,3.6200,3.6400,False,3.5700,3.6200,reg,322053 diff --git a/company_library/APVO.csv b/company_library/APVO.csv index a3ce7f90..72a78312 100644 --- a/company_library/APVO.csv +++ b/company_library/APVO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -APVO,2017-06-05,1.9900,2.2000,False,1.9800,2.1700,reg,81522 APVO,2017-06-06,2.0600,2.1000,False,1.9000,1.9700,reg,153425 APVO,2017-06-07,2.0100,2.1100,False,2.0000,2.0400,reg,29280 APVO,2017-06-08,2.0300,2.0500,False,2.0100,2.0200,reg,43471 @@ -248,3 +247,5 @@ APVO,2018-05-29,5.4900,5.6700,False,5.4200,5.4200,reg,109176 APVO,2018-05-30,5.4400,5.7900,False,5.4000,5.5100,reg,99343 APVO,2018-05-31,5.5600,5.7200,False,5.4400,5.4400,reg,87844 APVO,2018-06-01,5.4900,5.6600,False,5.4600,5.6200,reg,120560 +APVO,2018-06-04,5.3500,5.6000,False,5.2700,5.5200,reg,84415 +APVO,2018-06-05,5.3300,5.5200,False,5.2300,5.5200,reg,103368 diff --git a/company_library/APWC.csv b/company_library/APWC.csv index 8c3cab7b..a9cda237 100644 --- a/company_library/APWC.csv +++ b/company_library/APWC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -APWC,2017-06-05,2.9000,2.9483,False,2.9000,2.9483,reg,1114 APWC,2017-06-06,2.8758,2.9000,False,2.8758,2.9000,reg,889 APWC,2017-06-07,2.8517,2.8517,False,2.8517,2.8517,reg,145 APWC,2017-06-08,2.8517,2.8517,False,2.8517,2.8517,reg,0 @@ -248,3 +247,5 @@ APWC,2018-05-29,2.4871,2.5500,False,2.4500,2.5500,reg,5317 APWC,2018-05-30,2.5000,2.5000,False,2.4788,2.5000,reg,6503 APWC,2018-05-31,2.5000,2.5000,False,2.5000,2.5000,reg,1720 APWC,2018-06-01,2.4500,2.4550,False,2.4500,2.4550,reg,2057 +APWC,2018-06-04,2.5000,2.5000,False,2.4500,2.4500,reg,2803 +APWC,2018-06-05,2.5000,2.5000,False,2.4900,2.5000,reg,11834 diff --git a/company_library/AQB.csv b/company_library/AQB.csv index 861a4a0d..d737314f 100644 --- a/company_library/AQB.csv +++ b/company_library/AQB.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AQB,2017-06-05,8.4300,8.5400,False,8.4200,8.5399,reg,3545 AQB,2017-06-06,8.4400,8.5300,False,8.4200,8.4961,reg,8415 AQB,2017-06-07,8.4300,8.4800,False,8.4200,8.4794,reg,5698 AQB,2017-06-08,8.4300,8.5300,False,8.4000,8.4786,reg,13326 @@ -248,3 +247,5 @@ AQB,2018-05-29,2.9300,2.9592,False,2.9200,2.9500,reg,9184 AQB,2018-05-30,2.9200,3.0100,False,2.9200,2.9300,reg,9500 AQB,2018-05-31,3.0100,3.0400,False,2.9200,2.9800,reg,13304 AQB,2018-06-01,2.9800,3.0000,False,2.9200,3.0000,reg,13441 +AQB,2018-06-04,2.8800,2.9400,False,2.7862,2.9400,reg,37838 +AQB,2018-06-05,2.9700,2.9800,False,2.7900,2.9100,reg,37363 diff --git a/company_library/AQMS.csv b/company_library/AQMS.csv index 931d25ff..9631b3bd 100644 --- a/company_library/AQMS.csv +++ b/company_library/AQMS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AQMS,2017-06-05,12.1300,12.1500,False,11.7100,11.9200,reg,250811 AQMS,2017-06-06,12.7400,12.7780,False,11.7600,12.1300,reg,248660 AQMS,2017-06-07,12.9200,13.1699,False,12.6700,12.8000,reg,352886 AQMS,2017-06-08,13.1200,13.4400,False,12.8400,12.9600,reg,183020 @@ -248,3 +247,5 @@ AQMS,2018-05-29,3.2200,3.5000,False,3.1200,3.1700,reg,510340 AQMS,2018-05-30,3.4500,3.5400,False,3.2500,3.4300,reg,556127 AQMS,2018-05-31,3.4700,3.5300,False,3.4000,3.5100,reg,245689 AQMS,2018-06-01,3.3600,3.5030,False,3.3110,3.5000,reg,285815 +AQMS,2018-06-04,3.3200,3.5000,False,3.2600,3.3600,reg,472709 +AQMS,2018-06-05,3.2800,3.4400,False,3.2500,3.2900,reg,398759 diff --git a/company_library/AQXP.csv b/company_library/AQXP.csv index 9112aa04..187acc5f 100644 --- a/company_library/AQXP.csv +++ b/company_library/AQXP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AQXP,2017-06-05,13.2000,13.8800,False,13.0300,13.8800,reg,41380 AQXP,2017-06-06,13.1400,13.3500,False,12.9000,13.1500,reg,33358 AQXP,2017-06-07,13.0500,13.3300,False,12.9200,13.1900,reg,47348 AQXP,2017-06-08,12.9800,13.2500,False,12.8800,13.1250,reg,28527 @@ -248,3 +247,5 @@ AQXP,2018-05-29,13.1300,13.2599,False,12.7600,13.0500,reg,109099 AQXP,2018-05-30,13.2500,13.3400,False,13.0900,13.1500,reg,47412 AQXP,2018-05-31,14.3400,14.4000,False,13.1400,13.2700,reg,140638 AQXP,2018-06-01,14.5900,14.9600,False,14.2800,14.4800,reg,169080 +AQXP,2018-06-04,14.5000,14.5890,False,14.0000,14.5600,reg,94920 +AQXP,2018-06-05,15.0300,15.1600,False,14.1600,14.4700,reg,163106 diff --git a/company_library/ARAY.csv b/company_library/ARAY.csv index 5f8c44a5..9d6868cc 100644 --- a/company_library/ARAY.csv +++ b/company_library/ARAY.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ARAY,2017-06-05,4.2500,4.2500,False,4.1625,4.2000,reg,569827 ARAY,2017-06-06,4.2000,4.3000,False,4.1250,4.2000,reg,305803 ARAY,2017-06-07,4.2500,4.2500,False,4.1500,4.2000,reg,348896 ARAY,2017-06-08,4.3500,4.3500,False,4.2000,4.2500,reg,444322 @@ -248,3 +247,5 @@ ARAY,2018-05-29,4.3000,4.3500,False,4.1500,4.3000,reg,642583 ARAY,2018-05-30,4.5000,4.6500,False,4.3490,4.3500,reg,541520 ARAY,2018-05-31,4.4000,4.5500,False,4.4000,4.5000,reg,289905 ARAY,2018-06-01,4.5000,4.5000,False,4.3000,4.3000,reg,555966 +ARAY,2018-06-04,4.4000,4.5000,False,4.3500,4.5000,reg,280521 +ARAY,2018-06-05,4.4250,4.4500,False,4.3000,4.3500,reg,410149 diff --git a/company_library/ARCB.csv b/company_library/ARCB.csv index 6de8e62c..755de710 100644 --- a/company_library/ARCB.csv +++ b/company_library/ARCB.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ARCB,2017-06-05,19.3122,19.6588,False,19.0646,19.2132,reg,220019 ARCB,2017-06-06,19.2627,19.4608,False,18.8170,19.2132,reg,178426 ARCB,2017-06-07,19.7084,19.8569,False,19.2132,19.3617,reg,143897 ARCB,2017-06-08,20.2531,20.5007,False,19.6093,19.7579,reg,203424 @@ -248,3 +247,5 @@ ARCB,2018-05-29,47.3500,47.7500,False,46.5000,46.9000,reg,446491 ARCB,2018-05-30,47.1000,48.3500,False,47.0500,47.6000,reg,572986 ARCB,2018-05-31,47.4500,47.6500,False,46.6000,47.1000,reg,348435 ARCB,2018-06-01,48.0000,48.3500,False,47.2000,47.8500,reg,210937 +ARCB,2018-06-04,46.4000,49.6500,False,45.9000,48.2500,reg,359491 +ARCB,2018-06-05,47.0000,47.5500,False,45.7000,46.3000,reg,413216 diff --git a/company_library/ARCC.csv b/company_library/ARCC.csv index f1a5a119..5d36a924 100644 --- a/company_library/ARCC.csv +++ b/company_library/ARCC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ARCC,2017-06-05,15.2827,15.3555,False,15.2463,15.3373,reg,954098 ARCC,2017-06-06,15.1917,15.3009,False,15.1280,15.2736,reg,1466559 ARCC,2017-06-07,15.2372,15.3555,False,15.2053,15.2372,reg,1323179 ARCC,2017-06-08,15.1735,15.2918,False,15.1189,15.2372,reg,1554908 @@ -248,3 +247,5 @@ ARCC,2018-05-29,16.7400,16.7900,False,16.6900,16.7400,reg,2416946 ARCC,2018-05-30,16.8100,16.8600,False,16.7150,16.7500,reg,1951288 ARCC,2018-05-31,16.8800,16.8900,False,16.8100,16.8500,reg,2098453 ARCC,2018-06-01,16.9300,16.9300,False,16.8800,16.8900,reg,2542029 +ARCC,2018-06-04,16.9800,16.9900,False,16.8700,16.9500,reg,3533413 +ARCC,2018-06-05,16.9300,16.9800,False,16.8200,16.9700,reg,1796027 diff --git a/company_library/ARCI.csv b/company_library/ARCI.csv index 6bde82ac..222969ae 100644 --- a/company_library/ARCI.csv +++ b/company_library/ARCI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ARCI,2017-06-05,0.7000,0.7697,False,0.7000,0.7600,reg,51886 ARCI,2017-06-06,0.6499,0.7700,False,0.5700,0.7700,reg,133412 ARCI,2017-06-07,0.6700,0.7499,False,0.5560,0.6000,reg,269047 ARCI,2017-06-08,0.8110,1.0500,False,0.6900,0.6900,reg,689615 @@ -248,3 +247,5 @@ ARCI,2018-05-29,0.7800,0.8500,False,0.7800,0.8500,reg,28969 ARCI,2018-05-30,0.7900,0.8180,False,0.7800,0.7900,reg,47399 ARCI,2018-05-31,0.7800,0.8100,False,0.7800,0.8100,reg,8208 ARCI,2018-06-01,0.7580,0.8095,False,0.7399,0.7800,reg,56731 +ARCI,2018-06-04,0.7800,0.8095,False,0.7800,0.7900,reg,20630 +ARCI,2018-06-05,0.7800,0.8000,False,0.7800,0.7800,reg,4983 diff --git a/company_library/ARCT.csv b/company_library/ARCT.csv index 1caa1aab..70a3bf15 100644 --- a/company_library/ARCT.csv +++ b/company_library/ARCT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ARCT,2017-06-05,7.9800,8.3300,False,7.8400,8.1200,reg,19182 ARCT,2017-06-06,7.9100,7.9800,False,7.8400,7.9800,reg,7532 ARCT,2017-06-07,7.9100,8.0507,False,7.8407,7.9100,reg,7095 ARCT,2017-06-08,7.9100,8.0500,False,7.8400,7.9100,reg,10338 @@ -248,3 +247,5 @@ ARCT,2018-05-29,6.3400,6.9499,False,6.1200,6.1200,reg,89281 ARCT,2018-05-30,6.3400,6.6200,False,6.3000,6.3400,reg,17420 ARCT,2018-05-31,5.9200,6.9800,False,5.9200,6.9800,reg,254906 ARCT,2018-06-01,5.6300,6.0100,False,5.5700,6.0100,reg,37655 +ARCT,2018-06-04,6.2800,6.4300,False,5.7479,5.8190,reg,83660 +ARCT,2018-06-05,6.7900,6.7900,False,6.2400,6.2400,reg,57766 diff --git a/company_library/ARCW.csv b/company_library/ARCW.csv index cc54cfcd..db8df826 100644 --- a/company_library/ARCW.csv +++ b/company_library/ARCW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ARCW,2017-06-05,3.8500,3.8500,False,3.5000,3.6500,reg,10257 ARCW,2017-06-06,3.8500,4.0000,False,3.8250,3.8500,reg,17522 ARCW,2017-06-07,3.8000,3.8500,False,3.7500,3.8500,reg,4978 ARCW,2017-06-08,3.6000,3.8000,False,3.6000,3.8000,reg,11763 @@ -248,3 +247,5 @@ ARCW,2018-05-29,2.4000,2.4000,False,2.3500,2.4000,reg,7288 ARCW,2018-05-30,2.3500,2.4000,False,2.3250,2.3500,reg,17348 ARCW,2018-05-31,2.3500,2.3500,False,2.3450,2.3500,reg,11495 ARCW,2018-06-01,2.3500,2.3500,False,2.3000,2.3000,reg,1834 +ARCW,2018-06-04,2.3000,2.3500,False,2.3000,2.3500,reg,1834 +ARCW,2018-06-05,2.3250,2.3500,False,2.3000,2.3000,reg,39858 diff --git a/company_library/ARDM.csv b/company_library/ARDM.csv index 62441cf7..444ae5b5 100644 --- a/company_library/ARDM.csv +++ b/company_library/ARDM.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ARDM,2017-06-05,1.4800,1.6280,False,1.4100,1.4800,reg,59322 ARDM,2017-06-06,1.4500,1.5300,False,1.3700,1.5300,reg,26095 ARDM,2017-06-07,1.4000,1.4600,False,1.4000,1.4200,reg,48685 ARDM,2017-06-08,1.4200,1.4865,False,1.4100,1.4600,reg,21156 @@ -248,3 +247,5 @@ ARDM,2018-05-29,1.3900,1.4200,False,1.3420,1.3500,reg,11619 ARDM,2018-05-30,1.4100,1.5600,False,1.3400,1.4300,reg,39275 ARDM,2018-05-31,1.3900,1.4800,False,1.3467,1.3925,reg,42098 ARDM,2018-06-01,1.4600,1.5000,False,1.4300,1.4300,reg,36362 +ARDM,2018-06-04,1.4800,1.5200,False,1.4600,1.5000,reg,38852 +ARDM,2018-06-05,1.6000,1.6600,False,1.4714,1.4800,reg,57780 diff --git a/company_library/ARDX.csv b/company_library/ARDX.csv index 6c6237e1..d8251ffd 100644 --- a/company_library/ARDX.csv +++ b/company_library/ARDX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ARDX,2017-06-05,4.6500,4.7750,False,4.5000,4.6500,reg,417006 ARDX,2017-06-06,4.5500,4.7300,False,4.5000,4.6000,reg,363593 ARDX,2017-06-07,4.3000,4.6500,False,4.0500,4.6000,reg,918408 ARDX,2017-06-08,4.2750,4.3500,False,4.2500,4.3000,reg,236223 @@ -248,3 +247,5 @@ ARDX,2018-05-29,4.0000,4.2500,False,3.9000,4.2500,reg,1100790 ARDX,2018-05-30,4.0250,4.1500,False,3.8500,4.0500,reg,1130328 ARDX,2018-05-31,3.9750,4.1000,False,3.9500,4.0500,reg,391632 ARDX,2018-06-01,4.0000,4.0500,False,3.9000,4.0000,reg,549496 +ARDX,2018-06-04,4.0000,4.0500,False,3.8750,4.0500,reg,469365 +ARDX,2018-06-05,3.9250,4.0500,False,3.9000,4.0000,reg,761802 diff --git a/company_library/AREX.csv b/company_library/AREX.csv index 79c79516..c6620175 100644 --- a/company_library/AREX.csv +++ b/company_library/AREX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AREX,2017-06-05,2.6100,2.7300,False,2.5900,2.6500,reg,629559 AREX,2017-06-06,2.8700,2.8900,False,2.6100,2.6100,reg,794538 AREX,2017-06-07,2.5900,2.9400,False,2.5800,2.8600,reg,1084992 AREX,2017-06-08,2.5500,2.7000,False,2.5400,2.5900,reg,642308 @@ -248,3 +247,5 @@ AREX,2018-05-29,2.8500,2.9150,False,2.7000,2.8500,reg,222106 AREX,2018-05-30,3.1200,3.1800,False,2.8600,2.8900,reg,740803 AREX,2018-05-31,3.0100,3.1200,False,2.9700,3.1000,reg,336398 AREX,2018-06-01,2.8800,3.0000,False,2.8600,2.9900,reg,445855 +AREX,2018-06-04,2.7100,2.9200,False,2.7010,2.9200,reg,588768 +AREX,2018-06-05,2.7300,2.7700,False,2.6600,2.7700,reg,437823 diff --git a/company_library/ARGX.csv b/company_library/ARGX.csv index 09c14c5a..d8ab80ef 100644 --- a/company_library/ARGX.csv +++ b/company_library/ARGX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ARGX,2017-06-05,21.3300,21.5400,False,20.3300,20.9000,reg,49263 ARGX,2017-06-06,20.8000,21.0400,False,20.7300,21.0400,reg,674 ARGX,2017-06-07,20.6900,20.8800,False,20.1900,20.8000,reg,25561 ARGX,2017-06-08,20.4500,20.7160,False,20.0100,20.4600,reg,19287 @@ -248,3 +247,5 @@ ARGX,2018-05-29,92.7300,94.7550,False,92.5900,94.2300,reg,77178 ARGX,2018-05-30,95.7700,96.4300,False,94.7900,95.0300,reg,68565 ARGX,2018-05-31,95.5000,97.7600,False,95.3700,95.8100,reg,47093 ARGX,2018-06-01,95.1800,96.4900,False,93.9100,95.6000,reg,39724 +ARGX,2018-06-04,94.9000,97.7300,False,93.9800,97.0700,reg,62338 +ARGX,2018-06-05,96.9800,97.6050,False,95.6800,96.8100,reg,53683 diff --git a/company_library/ARII.csv b/company_library/ARII.csv index 67946fec..281fe002 100644 --- a/company_library/ARII.csv +++ b/company_library/ARII.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ARII,2017-06-05,33.8918,34.5627,False,33.8822,34.4668,reg,83761 ARII,2017-06-06,33.5467,33.8151,False,33.2017,33.7001,reg,112243 ARII,2017-06-07,33.2017,33.9972,False,33.0675,33.6138,reg,151483 ARII,2017-06-08,33.9493,34.4381,False,33.2017,33.2304,reg,137289 @@ -248,3 +247,5 @@ ARII,2018-05-29,40.4200,40.8500,False,40.0100,40.4000,reg,33351 ARII,2018-05-30,40.9900,41.2100,False,40.4900,40.4900,reg,43139 ARII,2018-05-31,40.6700,41.5000,False,40.2504,40.9900,reg,55622 ARII,2018-06-01,41.5500,41.5850,False,40.8100,41.0300,reg,48697 +ARII,2018-06-04,41.0700,41.7500,False,40.9200,41.6200,reg,39497 +ARII,2018-06-05,40.8800,41.2300,False,40.6300,41.1300,reg,28812 diff --git a/company_library/ARKR.csv b/company_library/ARKR.csv index 86b6a071..a48ddde4 100644 --- a/company_library/ARKR.csv +++ b/company_library/ARKR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ARKR,2017-06-05,24.8405,24.8405,False,24.5272,24.7060,reg,882 ARKR,2017-06-06,24.8405,24.8405,False,24.8405,24.8405,reg,145 ARKR,2017-06-07,24.2161,24.5043,False,24.2161,24.5043,reg,623 ARKR,2017-06-08,24.2161,24.2161,False,24.2161,24.2161,reg,9 @@ -248,3 +247,5 @@ ARKR,2018-05-29,26.7400,26.7400,False,26.0100,26.0100,reg,592 ARKR,2018-05-30,26.0400,26.9200,False,26.0400,26.3800,reg,38141 ARKR,2018-05-31,26.4900,27.0000,False,26.0010,26.5000,reg,2972 ARKR,2018-06-01,26.9000,26.9000,False,26.9000,26.9000,reg,254 +ARKR,2018-06-04,26.6800,26.6800,False,26.0578,26.0578,reg,320 +ARKR,2018-06-05,25.0000,26.4200,False,24.3298,26.0900,reg,33139 diff --git a/company_library/ARLP.csv b/company_library/ARLP.csv index 8696ee02..a3c626c5 100644 --- a/company_library/ARLP.csv +++ b/company_library/ARLP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ARLP,2017-06-05,19.3177,19.5423,False,19.1380,19.2278,reg,305765 ARLP,2017-06-06,19.3626,19.4075,False,19.0481,19.1829,reg,364732 ARLP,2017-06-07,19.0481,19.4524,False,18.9133,19.2727,reg,478060 ARLP,2017-06-08,19.1380,19.2278,False,18.9133,19.0481,reg,293733 @@ -248,3 +247,5 @@ ARLP,2018-05-29,18.9500,19.0250,False,18.7000,18.7500,reg,465122 ARLP,2018-05-30,19.3000,19.4000,False,18.9000,19.0000,reg,297630 ARLP,2018-05-31,19.2500,19.5000,False,19.1500,19.3000,reg,211402 ARLP,2018-06-01,19.5000,19.7000,False,19.3000,19.3000,reg,459094 +ARLP,2018-06-04,19.8000,19.9000,False,19.6000,19.6000,reg,680255 +ARLP,2018-06-05,20.4500,20.5250,False,19.6750,19.8000,reg,799062 diff --git a/company_library/ARLZ.csv b/company_library/ARLZ.csv index e46f48cf..1785c7b1 100644 --- a/company_library/ARLZ.csv +++ b/company_library/ARLZ.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ARLZ,2017-06-05,1.3000,1.3500,False,1.2600,1.3500,reg,585656 ARLZ,2017-06-06,1.2800,1.3200,False,1.2600,1.2600,reg,514437 ARLZ,2017-06-07,1.1900,1.3500,False,1.1900,1.3400,reg,1063643 ARLZ,2017-06-08,1.2700,1.2900,False,1.1600,1.1800,reg,703982 @@ -248,3 +247,5 @@ ARLZ,2018-05-29,0.3886,0.3919,False,0.3663,0.3700,reg,827539 ARLZ,2018-05-30,0.4070,0.4149,False,0.3803,0.3997,reg,1340405 ARLZ,2018-05-31,0.4135,0.4190,False,0.3921,0.4070,reg,835757 ARLZ,2018-06-01,0.3900,0.4182,False,0.3800,0.4100,reg,722665 +ARLZ,2018-06-04,0.3889,0.4100,False,0.3700,0.3805,reg,1373836 +ARLZ,2018-06-05,0.3939,0.4000,False,0.3785,0.3800,reg,742098 diff --git a/company_library/ARMO.csv b/company_library/ARMO.csv index 8b1ad06d..52cf0434 100644 --- a/company_library/ARMO.csv +++ b/company_library/ARMO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ARMO,2017-06-05,28.0000,28.0000,True,28.0000,28.0000,reg,0 ARMO,2017-06-06,28.0000,28.0000,True,28.0000,28.0000,reg,0 ARMO,2017-06-07,28.0000,28.0000,True,28.0000,28.0000,reg,0 ARMO,2017-06-08,28.0000,28.0000,True,28.0000,28.0000,reg,0 @@ -248,3 +247,5 @@ ARMO,2018-05-29,49.9000,49.9500,False,49.8500,49.9300,reg,269611 ARMO,2018-05-30,50.0100,50.0400,False,49.8950,49.9100,reg,394115 ARMO,2018-05-31,50.0000,50.0100,False,49.9700,49.9800,reg,158785 ARMO,2018-06-01,49.9300,50.0000,False,49.8700,50.0000,reg,238561 +ARMO,2018-06-04,49.9200,50.0100,False,49.8800,49.9800,reg,294245 +ARMO,2018-06-05,50.0000,50.0000,False,49.8800,49.9000,reg,201886 diff --git a/company_library/ARNA.csv b/company_library/ARNA.csv index f3fb421f..8deda213 100644 --- a/company_library/ARNA.csv +++ b/company_library/ARNA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ARNA,2017-06-05,13.9000,14.1000,False,13.1000,13.5000,reg,291508 ARNA,2017-06-06,13.9000,14.0000,False,13.6000,14.0000,reg,181162 ARNA,2017-06-07,13.7000,13.9000,False,13.6000,13.9000,reg,71970 ARNA,2017-06-08,14.0000,14.3000,False,13.7000,13.8000,reg,185452 @@ -248,3 +247,5 @@ ARNA,2018-05-29,43.8600,45.9700,False,43.0600,45.9200,reg,1049558 ARNA,2018-05-30,44.2400,44.9800,False,43.4600,43.9400,reg,759971 ARNA,2018-05-31,45.7200,45.8100,False,44.5110,44.5500,reg,660004 ARNA,2018-06-01,48.0800,48.6000,False,45.8875,45.9400,reg,977785 +ARNA,2018-06-04,48.8600,48.8900,False,47.1810,48.0000,reg,559958 +ARNA,2018-06-05,48.3700,49.6600,False,48.0600,48.9100,reg,613516 diff --git a/company_library/AROW.csv b/company_library/AROW.csv index a5174272..50ea3ab0 100644 --- a/company_library/AROW.csv +++ b/company_library/AROW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AROW,2017-06-05,31.3443,32.2191,False,31.2957,31.3443,reg,16572 AROW,2017-06-06,30.8098,31.5873,False,30.5668,30.9556,reg,20145 AROW,2017-06-07,31.0528,31.3929,False,30.9556,31.1013,reg,14176 AROW,2017-06-08,32.0247,32.3162,False,30.9070,30.9070,reg,26919 @@ -248,3 +247,5 @@ AROW,2018-05-29,36.9549,37.4516,False,36.6072,37.2033,reg,29023 AROW,2018-05-30,37.7000,38.0974,False,37.3523,37.4516,reg,23515 AROW,2018-05-31,37.4000,37.7000,False,37.2500,37.6000,reg,11737 AROW,2018-06-01,37.9000,38.0000,False,37.5500,37.5500,reg,18543 +AROW,2018-06-04,37.7000,38.1000,False,37.5000,38.0500,reg,17067 +AROW,2018-06-05,37.7500,38.0000,False,37.2000,37.3000,reg,15971 diff --git a/company_library/ARQL.csv b/company_library/ARQL.csv index f9af4a11..aa99fe0b 100644 --- a/company_library/ARQL.csv +++ b/company_library/ARQL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ARQL,2017-06-05,1.1900,1.3200,False,1.1600,1.3200,reg,278092 ARQL,2017-06-06,1.1250,1.1700,False,1.1100,1.1700,reg,181610 ARQL,2017-06-07,1.1000,1.1799,False,1.0800,1.1600,reg,171998 ARQL,2017-06-08,1.0900,1.1500,False,1.0600,1.0900,reg,84414 @@ -248,3 +247,5 @@ ARQL,2018-05-29,5.0000,5.0500,False,4.6300,5.0300,reg,1869165 ARQL,2018-05-30,4.7300,5.2500,False,4.7100,5.0500,reg,3359184 ARQL,2018-05-31,4.8500,4.9400,False,4.2800,4.6900,reg,1975723 ARQL,2018-06-01,4.9600,5.1400,False,4.8500,4.9100,reg,1310979 +ARQL,2018-06-04,4.8900,5.0000,False,4.6500,5.0000,reg,1156143 +ARQL,2018-06-05,5.2000,5.2800,False,4.8600,4.8700,reg,1267281 diff --git a/company_library/ARRS.csv b/company_library/ARRS.csv index f79ccd21..9fb96c87 100644 --- a/company_library/ARRS.csv +++ b/company_library/ARRS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ARRS,2017-06-05,28.7900,29.0200,False,28.6700,28.9100,reg,817436 ARRS,2017-06-06,28.7400,29.0500,False,28.6300,28.6900,reg,1295743 ARRS,2017-06-07,28.6400,29.0400,False,28.5000,28.7800,reg,794470 ARRS,2017-06-08,29.1100,29.1900,False,28.4050,28.5300,reg,954904 @@ -248,3 +247,5 @@ ARRS,2018-05-29,25.5600,25.6700,False,25.3700,25.5300,reg,1045453 ARRS,2018-05-30,25.5300,25.8200,False,25.5000,25.6500,reg,1010118 ARRS,2018-05-31,25.2800,25.6600,False,25.1900,25.5200,reg,1372776 ARRS,2018-06-01,25.2900,25.5400,False,25.1450,25.4100,reg,1388767 +ARRS,2018-06-04,25.5100,25.5300,False,25.1500,25.1500,reg,1198880 +ARRS,2018-06-05,25.9300,26.0000,False,25.5000,25.5100,reg,1228942 diff --git a/company_library/ARRY.csv b/company_library/ARRY.csv index 319d0df8..1f1e1d0a 100644 --- a/company_library/ARRY.csv +++ b/company_library/ARRY.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ARRY,2017-06-05,7.9900,8.6000,False,7.8700,8.5900,reg,3854578 ARRY,2017-06-06,7.6600,7.9350,False,7.6100,7.8500,reg,3572287 ARRY,2017-06-07,7.6900,7.7800,False,7.5200,7.6600,reg,2402960 ARRY,2017-06-08,7.8100,7.9400,False,7.6200,7.6200,reg,1680806 @@ -248,3 +247,5 @@ ARRY,2018-05-29,15.8400,16.2200,False,15.6500,15.8200,reg,1322770 ARRY,2018-05-30,16.0400,16.2200,False,15.8600,15.9700,reg,1723844 ARRY,2018-05-31,16.3500,16.5200,False,16.0188,16.0800,reg,2063928 ARRY,2018-06-01,16.9900,17.1000,False,16.3300,16.4900,reg,2523529 +ARRY,2018-06-04,16.5100,17.6185,False,15.5300,17.4100,reg,5316741 +ARRY,2018-06-05,17.3500,17.3950,False,16.2900,16.4500,reg,3021789 diff --git a/company_library/ARTNA.csv b/company_library/ARTNA.csv index aee281c5..ea3d0ff3 100644 --- a/company_library/ARTNA.csv +++ b/company_library/ARTNA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ARTNA,2017-06-05,36.5290,37.4958,False,36.0609,37.3384,reg,18939 ARTNA,2017-06-06,36.1877,37.5431,False,35.7196,36.5095,reg,8480 ARTNA,2017-06-07,37.2603,38.0307,False,36.4607,36.4607,reg,29447 ARTNA,2017-06-08,38.1477,38.9181,False,36.9580,36.9580,reg,27993 @@ -248,3 +247,5 @@ ARTNA,2018-05-29,38.7300,38.9900,False,37.5600,38.4700,reg,18122 ARTNA,2018-05-30,39.7200,39.9600,False,38.6900,38.7400,reg,16929 ARTNA,2018-05-31,39.0000,39.8900,False,38.3900,39.8600,reg,29007 ARTNA,2018-06-01,39.3200,39.5600,False,38.5700,39.5000,reg,4235 +ARTNA,2018-06-04,39.5000,39.7300,False,38.7262,39.3700,reg,14785 +ARTNA,2018-06-05,38.7400,39.6800,False,38.6500,39.0500,reg,14629 diff --git a/company_library/ARTW.csv b/company_library/ARTW.csv index 4cf2a1d2..0c0f5529 100644 --- a/company_library/ARTW.csv +++ b/company_library/ARTW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ARTW,2017-06-05,3.0160,3.1000,False,3.0000,3.1000,reg,1447 ARTW,2017-06-06,3.0500,3.0500,False,3.0000,3.0000,reg,1606 ARTW,2017-06-07,3.0000,3.0390,False,2.9500,3.0390,reg,4578 ARTW,2017-06-08,3.0035,3.0550,False,3.0000,3.0000,reg,4383 @@ -248,3 +247,5 @@ ARTW,2018-05-29,2.8350,2.8644,False,2.8001,2.8644,reg,9437 ARTW,2018-05-30,2.8500,2.8693,False,2.7501,2.7862,reg,12636 ARTW,2018-05-31,2.7501,2.8450,False,2.7500,2.8450,reg,4742 ARTW,2018-06-01,2.8000,2.8000,False,2.7500,2.7500,reg,11489 +ARTW,2018-06-04,2.7500,2.7638,False,2.7500,2.7500,reg,4049 +ARTW,2018-06-05,2.7641,2.8500,False,2.7500,2.8500,reg,11475 diff --git a/company_library/ARTX.csv b/company_library/ARTX.csv index 7675946e..01ac0209 100644 --- a/company_library/ARTX.csv +++ b/company_library/ARTX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ARTX,2017-06-05,3.3500,3.5500,False,3.3500,3.5500,reg,287454 ARTX,2017-06-06,3.4000,3.5000,False,3.3500,3.4500,reg,133861 ARTX,2017-06-07,3.5000,3.5500,False,3.3000,3.3500,reg,368666 ARTX,2017-06-08,3.6500,3.6500,False,3.5000,3.5500,reg,411577 @@ -248,3 +247,5 @@ ARTX,2018-05-29,3.8000,3.8000,False,3.7500,3.7500,reg,81543 ARTX,2018-05-30,3.8000,3.8500,False,3.7050,3.7500,reg,126511 ARTX,2018-05-31,3.8000,3.8500,False,3.7500,3.8000,reg,62857 ARTX,2018-06-01,3.8000,3.8450,False,3.7000,3.8000,reg,182986 +ARTX,2018-06-04,3.7500,3.8000,False,3.7000,3.8000,reg,173320 +ARTX,2018-06-05,3.7250,3.7500,False,3.7000,3.7000,reg,151800 diff --git a/company_library/ARWR.csv b/company_library/ARWR.csv index c42efc6c..88585dd5 100644 --- a/company_library/ARWR.csv +++ b/company_library/ARWR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ARWR,2017-06-05,1.5600,1.6100,False,1.5200,1.5200,reg,411525 ARWR,2017-06-06,1.6500,1.6550,False,1.5300,1.5300,reg,325335 ARWR,2017-06-07,1.6500,1.7300,False,1.6450,1.6700,reg,469371 ARWR,2017-06-08,1.6100,1.6900,False,1.5700,1.6300,reg,334199 @@ -248,3 +247,5 @@ ARWR,2018-05-29,10.3000,10.3300,False,9.9600,10.0000,reg,1198296 ARWR,2018-05-30,10.8900,11.0000,False,10.4000,10.4000,reg,2797082 ARWR,2018-05-31,10.7200,11.5700,False,10.5302,11.0000,reg,3022342 ARWR,2018-06-01,10.9100,11.0000,False,10.6201,10.7600,reg,1196291 +ARWR,2018-06-04,10.7900,11.1400,False,10.2300,10.9900,reg,1551918 +ARWR,2018-06-05,10.6100,10.9500,False,10.4700,10.7600,reg,1601233 diff --git a/company_library/ASCMA.csv b/company_library/ASCMA.csv index ff0b4c7d..c01c86b7 100644 --- a/company_library/ASCMA.csv +++ b/company_library/ASCMA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ASCMA,2017-06-05,13.9300,14.8100,False,13.9000,14.7600,reg,23714 ASCMA,2017-06-06,13.3600,13.9800,False,13.2800,13.9500,reg,23489 ASCMA,2017-06-07,13.1500,13.5100,False,12.9400,13.3550,reg,38518 ASCMA,2017-06-08,13.7900,13.9300,False,13.0601,13.0800,reg,20051 @@ -248,3 +247,5 @@ ASCMA,2018-05-29,2.1600,2.3400,False,2.1400,2.1500,reg,88422 ASCMA,2018-05-30,2.1000,2.3000,False,2.0600,2.1800,reg,67781 ASCMA,2018-05-31,1.9600,2.1050,False,1.9500,2.0900,reg,62670 ASCMA,2018-06-01,1.8400,1.9750,False,1.8299,1.9600,reg,207490 +ASCMA,2018-06-04,1.7100,1.9500,False,1.6900,1.8200,reg,88700 +ASCMA,2018-06-05,1.7300,1.8190,False,1.6900,1.7100,reg,93493 diff --git a/company_library/ASET.csv b/company_library/ASET.csv index 19944548..36b28f1d 100644 --- a/company_library/ASET.csv +++ b/company_library/ASET.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ASET,2017-06-05,27.0829,27.0829,False,27.0439,27.0439,reg,994 ASET,2017-06-06,27.0205,27.0205,False,27.0205,27.0205,reg,152 ASET,2017-06-07,27.0039,27.0039,False,27.0039,27.0039,reg,350 ASET,2017-06-08,26.9512,26.9559,False,26.9343,26.9366,reg,1714 @@ -248,3 +247,5 @@ ASET,2018-05-29,27.6500,27.7500,False,27.5800,27.6700,reg,4153 ASET,2018-05-30,28.0500,28.1025,False,27.8800,27.8800,reg,2386 ASET,2018-05-31,27.9990,27.9990,False,27.9379,27.9800,reg,3018 ASET,2018-06-01,28.0350,28.0690,False,28.0200,28.0400,reg,1719 +ASET,2018-06-04,28.1950,28.2800,False,28.1500,28.2800,reg,667 +ASET,2018-06-05,28.1626,28.1850,False,28.1350,28.1850,reg,3340 diff --git a/company_library/ASFI.csv b/company_library/ASFI.csv index 7d8f3e7a..7b941826 100644 --- a/company_library/ASFI.csv +++ b/company_library/ASFI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ASFI,2017-06-05,3.0995,3.1454,False,2.8240,3.0306,reg,12772 ASFI,2017-06-06,3.0306,3.0995,False,2.9847,3.0995,reg,2107 ASFI,2017-06-07,3.0077,3.0536,False,3.0077,3.0077,reg,2954 ASFI,2017-06-08,3.0306,3.0306,False,2.9847,3.0077,reg,2413 @@ -248,3 +247,5 @@ ASFI,2018-05-29,3.7000,3.7000,False,3.7000,3.7000,reg,716 ASFI,2018-05-30,3.5500,3.6500,False,3.5500,3.6090,reg,940 ASFI,2018-05-31,3.6500,3.6500,False,3.4500,3.5000,reg,675 ASFI,2018-06-01,3.6000,3.7000,False,3.4000,3.7000,reg,4027 +ASFI,2018-06-04,3.6000,3.7000,False,3.5750,3.7000,reg,1250 +ASFI,2018-06-05,3.9000,3.9000,False,3.6010,3.7000,reg,4474 diff --git a/company_library/ASLN.csv b/company_library/ASLN.csv index e72b31a2..aa5e0d7b 100644 --- a/company_library/ASLN.csv +++ b/company_library/ASLN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ASLN,2017-06-05,6.1500,6.1500,True,6.1500,6.1500,reg,0 ASLN,2017-06-06,6.1500,6.1500,True,6.1500,6.1500,reg,0 ASLN,2017-06-07,6.1500,6.1500,True,6.1500,6.1500,reg,0 ASLN,2017-06-08,6.1500,6.1500,True,6.1500,6.1500,reg,0 @@ -248,3 +247,5 @@ ASLN,2018-05-29,6.8500,6.9400,False,6.1500,6.1500,reg,92828 ASLN,2018-05-30,9.2100,9.5100,False,6.9900,7.2400,reg,685529 ASLN,2018-05-31,8.2600,9.3890,False,7.6900,9.1200,reg,258988 ASLN,2018-06-01,8.5100,9.2155,False,8.0010,8.2700,reg,132699 +ASLN,2018-06-04,9.7800,9.9900,False,8.4000,8.4400,reg,254956 +ASLN,2018-06-05,9.9000,10.4390,False,8.6000,9.7000,reg,358014 diff --git a/company_library/ASMB.csv b/company_library/ASMB.csv index 8c650fc7..2b116f7f 100644 --- a/company_library/ASMB.csv +++ b/company_library/ASMB.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ASMB,2017-06-05,25.2700,25.6600,False,24.1500,25.5400,reg,75975 ASMB,2017-06-06,24.6500,26.1700,False,24.1900,25.0800,reg,47707 ASMB,2017-06-07,24.1500,25.2200,False,23.6360,24.7800,reg,121646 ASMB,2017-06-08,25.3500,25.3500,False,24.0000,24.1500,reg,66884 @@ -248,3 +247,5 @@ ASMB,2018-05-29,41.8900,43.0300,False,41.8500,43.0300,reg,153851 ASMB,2018-05-30,42.0900,43.3600,False,41.4000,42.3200,reg,311490 ASMB,2018-05-31,42.2900,43.1300,False,41.6300,42.1000,reg,182909 ASMB,2018-06-01,43.1700,43.3500,False,41.8100,42.4700,reg,157696 +ASMB,2018-06-04,42.8100,43.6200,False,41.5700,43.3400,reg,181378 +ASMB,2018-06-05,42.6900,43.5700,False,42.2000,42.6900,reg,132868 diff --git a/company_library/ASML.csv b/company_library/ASML.csv index b5cd455e..3abd9450 100644 --- a/company_library/ASML.csv +++ b/company_library/ASML.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ASML,2017-06-05,132.0098,132.6740,False,131.6330,131.7520,reg,519515 ASML,2017-06-06,131.4744,132.1684,False,131.1968,131.2167,reg,614464 ASML,2017-06-07,132.8326,133.2985,False,131.9503,132.6343,reg,413566 ASML,2017-06-08,133.8438,133.9231,False,132.5054,133.3481,reg,312369 @@ -248,3 +247,5 @@ ASML,2018-05-29,195.6000,198.5800,False,194.4554,196.0100,reg,653969 ASML,2018-05-30,197.1000,198.6500,False,196.1100,197.0000,reg,583230 ASML,2018-05-31,196.6500,198.8600,False,194.8100,198.3700,reg,785682 ASML,2018-06-01,202.1600,202.2400,False,198.8035,200.3900,reg,518039 +ASML,2018-06-04,203.9200,204.1500,False,202.3400,203.5600,reg,441303 +ASML,2018-06-05,209.3200,209.8400,False,207.4700,208.6300,reg,610988 diff --git a/company_library/ASNA.csv b/company_library/ASNA.csv index de695180..01fed356 100644 --- a/company_library/ASNA.csv +++ b/company_library/ASNA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ASNA,2017-06-05,1.8500,1.9000,False,1.7600,1.8500,reg,2139032 ASNA,2017-06-06,1.7700,1.8900,False,1.7200,1.8400,reg,2596517 ASNA,2017-06-07,1.8500,1.8950,False,1.7200,1.7600,reg,2281723 ASNA,2017-06-08,1.8150,1.9300,False,1.8100,1.8700,reg,2528906 @@ -248,3 +247,5 @@ ASNA,2018-05-29,3.3500,3.4400,False,3.1300,3.1700,reg,4201622 ASNA,2018-05-30,3.3000,3.5500,False,3.2300,3.3500,reg,4390969 ASNA,2018-05-31,3.2600,3.4000,False,3.1646,3.3300,reg,2597822 ASNA,2018-06-01,3.3200,3.4050,False,3.2500,3.2900,reg,2809141 +ASNA,2018-06-04,3.6600,3.7300,False,3.3100,3.3800,reg,5630900 +ASNA,2018-06-05,3.9500,4.0900,False,3.1600,3.4000,reg,7796496 diff --git a/company_library/ASND.csv b/company_library/ASND.csv index 2db7a61c..d7ed5647 100644 --- a/company_library/ASND.csv +++ b/company_library/ASND.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ASND,2017-06-05,24.1500,25.5000,False,23.2800,23.2800,reg,146888 ASND,2017-06-06,24.1000,24.5000,False,23.2700,24.3000,reg,51472 ASND,2017-06-07,23.8900,24.5000,False,23.0100,24.1600,reg,41063 ASND,2017-06-08,23.4000,24.0700,False,22.7900,24.0700,reg,20036 @@ -248,3 +247,5 @@ ASND,2018-05-29,73.9200,74.3800,False,69.8747,70.0000,reg,137392 ASND,2018-05-30,73.2400,76.2900,False,73.2400,74.4800,reg,127859 ASND,2018-05-31,72.0200,73.0019,False,68.2710,72.0000,reg,263766 ASND,2018-06-01,73.0800,74.2200,False,70.8200,71.7300,reg,151580 +ASND,2018-06-04,70.9200,74.7300,False,69.0200,73.0800,reg,155816 +ASND,2018-06-05,70.7700,72.2600,False,70.0700,70.6400,reg,63526 diff --git a/company_library/ASNS.csv b/company_library/ASNS.csv index df2abed0..84c6b4ae 100644 --- a/company_library/ASNS.csv +++ b/company_library/ASNS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ASNS,2017-06-05,13.0000,13.0000,True,13.0000,13.0000,reg,0 ASNS,2017-06-06,13.0000,13.0000,True,13.0000,13.0000,reg,0 ASNS,2017-06-07,13.0000,13.0000,True,13.0000,13.0000,reg,0 ASNS,2017-06-08,13.0000,13.0000,True,13.0000,13.0000,reg,0 @@ -248,3 +247,5 @@ ASNS,2018-05-29,16.6100,17.3200,False,16.0000,16.6500,reg,37263 ASNS,2018-05-30,16.7700,17.7800,False,16.2100,16.6900,reg,29295 ASNS,2018-05-31,17.2200,17.5000,False,16.2814,16.7600,reg,33351 ASNS,2018-06-01,17.5100,17.6300,False,16.5700,17.2900,reg,12925 +ASNS,2018-06-04,17.1000,19.0000,False,17.0500,17.4800,reg,32064 +ASNS,2018-06-05,16.9900,18.5050,False,16.8100,17.1300,reg,36780 diff --git a/company_library/ASPS.csv b/company_library/ASPS.csv index 4666bab3..5a37f63b 100644 --- a/company_library/ASPS.csv +++ b/company_library/ASPS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ASPS,2017-06-05,21.3500,21.9500,False,21.2700,21.6600,reg,225439 ASPS,2017-06-06,20.9100,21.7300,False,20.8300,21.0300,reg,237058 ASPS,2017-06-07,20.8700,21.3200,False,20.7300,20.7300,reg,91079 ASPS,2017-06-08,20.9200,21.2900,False,20.6600,20.6600,reg,89494 @@ -248,3 +247,5 @@ ASPS,2018-05-29,27.8100,27.9800,False,27.0500,27.4400,reg,120524 ASPS,2018-05-30,28.5500,28.7900,False,27.7900,27.8300,reg,115227 ASPS,2018-05-31,29.3800,29.7000,False,28.3000,28.5800,reg,254020 ASPS,2018-06-01,30.2200,30.2500,False,29.3043,29.5100,reg,154464 +ASPS,2018-06-04,30.5500,30.7100,False,30.2300,30.2300,reg,99653 +ASPS,2018-06-05,31.4200,31.4500,False,30.2500,30.5500,reg,235785 diff --git a/company_library/ASPU.csv b/company_library/ASPU.csv index 5d988440..0e547d67 100644 --- a/company_library/ASPU.csv +++ b/company_library/ASPU.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ASPU,2017-06-05,6.6700,6.7000,False,6.5000,6.7000,reg,7620 ASPU,2017-06-06,6.4500,6.5500,False,6.4500,6.5500,reg,2687 ASPU,2017-06-07,6.4600,6.6825,False,6.4600,6.6825,reg,1166 ASPU,2017-06-08,6.3000,6.4700,False,6.3000,6.4500,reg,14646 @@ -248,3 +247,5 @@ ASPU,2018-05-29,7.9800,8.3000,False,7.6900,7.7000,reg,14430 ASPU,2018-05-30,7.7300,7.9950,False,7.7300,7.9000,reg,11837 ASPU,2018-05-31,7.5000,7.9600,False,7.5000,7.7600,reg,28454 ASPU,2018-06-01,7.3700,7.8000,False,7.2500,7.7840,reg,29688 +ASPU,2018-06-04,7.3200,7.5799,False,7.3200,7.4000,reg,16684 +ASPU,2018-06-05,7.7200,7.7200,False,7.4500,7.4500,reg,13553 diff --git a/company_library/ASRV.csv b/company_library/ASRV.csv index 94aec171..c6cbacba 100644 --- a/company_library/ASRV.csv +++ b/company_library/ASRV.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ASRV,2017-06-05,4.0852,4.1345,False,4.0852,4.1345,reg,21193 ASRV,2017-06-06,4.0360,4.0852,False,4.0360,4.0360,reg,28945 ASRV,2017-06-07,3.9868,4.0852,False,3.9868,4.0360,reg,28848 ASRV,2017-06-08,4.1345,4.1345,False,4.0215,4.0360,reg,11859 @@ -248,3 +247,5 @@ ASRV,2018-05-29,4.3000,4.3000,False,4.2500,4.3000,reg,12956 ASRV,2018-05-30,4.2500,4.3000,False,4.2500,4.3000,reg,11680 ASRV,2018-05-31,4.2500,4.3500,False,4.2000,4.2500,reg,17771 ASRV,2018-06-01,4.3000,4.3000,False,4.2500,4.2500,reg,14379 +ASRV,2018-06-04,4.2500,4.3000,False,4.2500,4.2500,reg,13406 +ASRV,2018-06-05,4.2500,4.3000,False,4.2500,4.3000,reg,10929 diff --git a/company_library/ASRVP.csv b/company_library/ASRVP.csv index bba86383..bf2de368 100644 --- a/company_library/ASRVP.csv +++ b/company_library/ASRVP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ASRVP,2017-06-05,28.5000,28.5000,False,28.5000,28.5000,reg,0 ASRVP,2017-06-06,28.2000,28.2000,False,28.2000,28.2000,reg,187 ASRVP,2017-06-07,28.3505,28.3505,False,28.3505,28.3505,reg,352 ASRVP,2017-06-08,28.3501,28.3501,False,28.3500,28.3500,reg,893 @@ -248,3 +247,5 @@ ASRVP,2018-05-29,28.6500,28.6500,False,28.6500,28.6500,reg,0 ASRVP,2018-05-30,28.6500,28.6500,False,28.6500,28.6500,reg,0 ASRVP,2018-05-31,28.6500,28.6500,False,28.6500,28.6500,reg,0 ASRVP,2018-06-01,28.6500,28.6500,False,28.6500,28.6500,reg,0 +ASRVP,2018-06-04,28.6500,28.6500,False,28.6500,28.6500,reg,0 +ASRVP,2018-06-05,28.6500,28.6500,False,28.6500,28.6500,reg,0 diff --git a/company_library/ASTC.csv b/company_library/ASTC.csv index 9471d264..be70137f 100644 --- a/company_library/ASTC.csv +++ b/company_library/ASTC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ASTC,2017-06-05,5.5750,5.6000,False,5.3000,5.5000,reg,4552 ASTC,2017-06-06,5.2000,5.4000,False,5.1505,5.3000,reg,11606 ASTC,2017-06-07,4.8500,5.7500,False,4.8500,5.1500,reg,39966 ASTC,2017-06-08,5.1500,5.2500,False,4.8500,4.8500,reg,9486 @@ -248,3 +247,5 @@ ASTC,2018-05-29,1.8900,1.9162,False,1.8400,1.8400,reg,22815 ASTC,2018-05-30,1.9600,1.9700,False,1.9300,1.9300,reg,12535 ASTC,2018-05-31,1.9500,2.0996,False,1.9000,1.9700,reg,38764 ASTC,2018-06-01,1.7900,1.9400,False,1.7001,1.9400,reg,23966 +ASTC,2018-06-04,1.7200,1.8400,False,1.7000,1.8200,reg,40782 +ASTC,2018-06-05,1.7600,1.7912,False,1.7200,1.7400,reg,39631 diff --git a/company_library/ASTE.csv b/company_library/ASTE.csv index e7470ec7..5d40a1b8 100644 --- a/company_library/ASTE.csv +++ b/company_library/ASTE.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ASTE,2017-06-05,55.7496,56.3551,False,55.5511,56.0573,reg,90366 ASTE,2017-06-06,56.3849,56.6925,False,55.2881,55.4023,reg,101699 ASTE,2017-06-07,56.1467,57.2186,False,55.6702,56.5040,reg,94100 ASTE,2017-06-08,56.3154,56.6032,False,56.0077,56.1963,reg,124476 @@ -248,3 +247,5 @@ ASTE,2018-05-29,58.4700,58.5500,False,57.1100,57.5200,reg,101854 ASTE,2018-05-30,59.7100,60.2800,False,58.5201,58.5900,reg,93615 ASTE,2018-05-31,58.5100,59.7000,False,58.0200,59.7000,reg,77892 ASTE,2018-06-01,58.9500,59.4600,False,58.6900,58.9400,reg,119789 +ASTE,2018-06-04,58.6600,59.3250,False,58.2600,59.0600,reg,104333 +ASTE,2018-06-05,60.0100,60.0100,False,58.2000,58.7900,reg,172352 diff --git a/company_library/ASUR.csv b/company_library/ASUR.csv index 4d05098f..4efd21ae 100644 --- a/company_library/ASUR.csv +++ b/company_library/ASUR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ASUR,2017-06-05,16.1600,17.2700,False,15.9000,15.9900,reg,340713 ASUR,2017-06-06,16.0900,16.8500,False,16.0500,16.1600,reg,317595 ASUR,2017-06-07,16.4400,16.9800,False,16.0600,16.0600,reg,192095 ASUR,2017-06-08,15.8500,16.4900,False,15.5700,16.4400,reg,281839 @@ -248,3 +247,5 @@ ASUR,2018-05-29,17.0200,17.2700,False,16.6700,16.9100,reg,103775 ASUR,2018-05-30,17.7100,17.9200,False,17.1200,17.1200,reg,165412 ASUR,2018-05-31,17.5300,18.1600,False,17.5100,17.7200,reg,191318 ASUR,2018-06-01,18.0000,18.1000,False,17.6500,17.7700,reg,161422 +ASUR,2018-06-04,18.1600,18.2500,False,17.6800,18.0000,reg,95951 +ASUR,2018-06-05,18.2500,18.5100,False,18.0000,18.1400,reg,115033 diff --git a/company_library/ASV.csv b/company_library/ASV.csv index 9871a4bd..89a83e02 100644 --- a/company_library/ASV.csv +++ b/company_library/ASV.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ASV,2017-06-05,8.1400,8.2000,False,8.1000,8.2000,reg,15071 ASV,2017-06-06,8.1400,8.2500,False,8.0000,8.1900,reg,33612 ASV,2017-06-07,8.1500,8.2000,False,7.9600,8.2000,reg,5304 ASV,2017-06-08,8.1500,8.2500,False,7.9500,8.0500,reg,5714 @@ -248,3 +247,5 @@ ASV,2018-05-29,6.6950,6.7300,False,6.5900,6.5900,reg,3357 ASV,2018-05-30,6.5550,6.9200,False,6.5200,6.7800,reg,78799 ASV,2018-05-31,6.4500,6.7200,False,6.4300,6.5828,reg,1451 ASV,2018-06-01,6.5600,6.7600,False,5.9700,6.5100,reg,6315 +ASV,2018-06-04,6.3400,6.6200,False,6.2700,6.5200,reg,9045 +ASV,2018-06-05,6.6000,7.0000,False,6.1500,6.3400,reg,31448 diff --git a/company_library/ASYS.csv b/company_library/ASYS.csv index 3fb990e4..751eec20 100644 --- a/company_library/ASYS.csv +++ b/company_library/ASYS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ASYS,2017-06-05,8.1100,8.2500,False,7.8500,8.2500,reg,49528 ASYS,2017-06-06,8.2500,8.3799,False,8.0250,8.1300,reg,31281 ASYS,2017-06-07,8.6700,8.8800,False,8.2500,8.2500,reg,129072 ASYS,2017-06-08,9.0500,9.0900,False,8.5900,8.6500,reg,129929 @@ -248,3 +247,5 @@ ASYS,2018-05-29,9.1600,9.3500,False,8.8000,8.8500,reg,238960 ASYS,2018-05-30,10.2200,10.5700,False,9.3500,9.3500,reg,850158 ASYS,2018-05-31,9.8600,10.6700,False,9.8300,10.3300,reg,750255 ASYS,2018-06-01,9.9200,10.1800,False,9.8600,10.0000,reg,278119 +ASYS,2018-06-04,8.3200,10.0000,False,8.0100,10.0000,reg,1140523 +ASYS,2018-06-05,8.9200,9.0500,False,8.1100,8.4700,reg,1513434 diff --git a/company_library/ATAC.csv b/company_library/ATAC.csv index 1d127205..3211f865 100644 --- a/company_library/ATAC.csv +++ b/company_library/ATAC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ATAC,2017-06-05,9.7500,9.7500,True,9.7500,9.7500,reg,0 ATAC,2017-06-06,9.7500,9.7500,True,9.7500,9.7500,reg,0 ATAC,2017-06-07,9.7500,9.7500,True,9.7500,9.7500,reg,0 ATAC,2017-06-08,9.7500,9.7500,True,9.7500,9.7500,reg,0 @@ -248,3 +247,5 @@ ATAC,2018-05-29,10.1000,10.1000,False,10.0800,10.0800,reg,1200 ATAC,2018-05-30,10.1000,10.1000,False,10.1000,10.1000,reg,0 ATAC,2018-05-31,10.1000,10.1000,False,10.1000,10.1000,reg,0 ATAC,2018-06-01,10.1000,10.1000,False,10.1000,10.1000,reg,1060 +ATAC,2018-06-04,10.0400,10.1300,False,10.0000,10.0001,reg,43358 +ATAC,2018-06-05,10.0400,10.0500,False,10.0200,10.0200,reg,15783 diff --git a/company_library/ATACR.csv b/company_library/ATACR.csv index 682f2b09..17d7029f 100644 --- a/company_library/ATACR.csv +++ b/company_library/ATACR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ATACR,2017-06-05,0.3600,0.3600,True,0.3600,0.3600,reg,0 ATACR,2017-06-06,0.3600,0.3600,True,0.3600,0.3600,reg,0 ATACR,2017-06-07,0.3600,0.3600,True,0.3600,0.3600,reg,0 ATACR,2017-06-08,0.3600,0.3600,True,0.3600,0.3600,reg,0 @@ -248,3 +247,5 @@ ATACR,2018-05-29,0.5400,0.5400,False,0.5400,0.5400,reg,0 ATACR,2018-05-30,0.5500,0.5500,False,0.5500,0.5500,reg,100 ATACR,2018-05-31,0.5400,0.5400,False,0.5400,0.5400,reg,100 ATACR,2018-06-01,0.5400,0.5400,False,0.5400,0.5400,reg,0 +ATACR,2018-06-04,0.5401,0.5401,False,0.5400,0.5400,reg,27096 +ATACR,2018-06-05,0.5401,0.5401,False,0.5401,0.5401,reg,0 diff --git a/company_library/ATACU.csv b/company_library/ATACU.csv index 2074daa1..36567a1a 100644 --- a/company_library/ATACU.csv +++ b/company_library/ATACU.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ATACU,2017-06-05,10.0500,10.0500,True,10.0500,10.0500,reg,0 ATACU,2017-06-06,10.0500,10.0500,True,10.0500,10.0500,reg,0 ATACU,2017-06-07,10.0500,10.0500,True,10.0500,10.0500,reg,0 ATACU,2017-06-08,10.0500,10.0500,True,10.0500,10.0500,reg,0 @@ -248,3 +247,5 @@ ATACU,2018-05-29,10.5500,10.5500,False,10.5500,10.5500,reg,0 ATACU,2018-05-30,10.5500,10.5500,False,10.5500,10.5500,reg,0 ATACU,2018-05-31,10.7000,10.7100,False,10.7000,10.7000,reg,751 ATACU,2018-06-01,10.7000,10.7000,False,10.7000,10.7000,reg,0 +ATACU,2018-06-04,10.7000,10.7000,False,10.7000,10.7000,reg,0 +ATACU,2018-06-05,10.7000,10.7000,False,10.7000,10.7000,reg,0 diff --git a/company_library/ATAI.csv b/company_library/ATAI.csv index c4d496e5..cce0f62d 100644 --- a/company_library/ATAI.csv +++ b/company_library/ATAI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ATAI,2017-06-05,3.4015,3.5537,False,3.1688,3.2404,reg,35318 ATAI,2017-06-06,3.2180,3.4731,False,3.2046,3.3418,reg,94534 ATAI,2017-06-07,3.5000,3.5537,False,3.2315,3.2494,reg,90320 ATAI,2017-06-08,3.9800,4.0000,False,3.6057,3.7200,reg,129601 @@ -248,3 +247,5 @@ ATAI,2018-05-29,5.1027,5.1200,False,5.0000,5.0000,reg,2489 ATAI,2018-05-30,5.1000,5.2446,False,5.1000,5.2200,reg,4831 ATAI,2018-05-31,5.2600,5.2600,False,5.1101,5.1101,reg,2487 ATAI,2018-06-01,5.1500,5.2700,False,5.0750,5.2700,reg,1307 +ATAI,2018-06-04,5.2780,5.2780,False,5.0800,5.0800,reg,9696 +ATAI,2018-06-05,5.2194,5.2700,False,5.1101,5.2700,reg,585 diff --git a/company_library/ATAX.csv b/company_library/ATAX.csv index d12878cf..22a44dc0 100644 --- a/company_library/ATAX.csv +++ b/company_library/ATAX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ATAX,2017-06-05,5.3877,5.5258,False,5.3877,5.4798,reg,93492 ATAX,2017-06-06,5.4798,5.4798,False,5.4337,5.4337,reg,51807 ATAX,2017-06-07,5.4798,5.5258,False,5.4337,5.4798,reg,74757 ATAX,2017-06-08,5.4798,5.5258,False,5.4337,5.4798,reg,131073 @@ -248,3 +247,5 @@ ATAX,2018-05-29,6.3000,6.3500,False,6.2500,6.2500,reg,46736 ATAX,2018-05-30,6.3250,6.3600,False,6.2500,6.3500,reg,65027 ATAX,2018-05-31,6.4000,6.4000,False,6.3250,6.3450,reg,39694 ATAX,2018-06-01,6.3750,6.4450,False,6.3650,6.4000,reg,18040 +ATAX,2018-06-04,6.3750,6.4500,False,6.3500,6.4500,reg,116655 +ATAX,2018-06-05,6.3750,6.4450,False,6.3500,6.4000,reg,51822 diff --git a/company_library/ATEC.csv b/company_library/ATEC.csv index 5aab73c0..d71ca29c 100644 --- a/company_library/ATEC.csv +++ b/company_library/ATEC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ATEC,2017-06-05,2.0100,2.0400,False,1.9900,2.0100,reg,5453 ATEC,2017-06-06,2.0300,2.0600,False,1.9510,1.9615,reg,20809 ATEC,2017-06-07,2.0000,2.0500,False,1.9411,2.0301,reg,17748 ATEC,2017-06-08,1.9700,2.0600,False,1.9300,1.9700,reg,12629 @@ -248,3 +247,5 @@ ATEC,2018-05-29,3.8600,3.9900,False,3.8600,3.9300,reg,24687 ATEC,2018-05-30,3.7800,4.0000,False,3.7700,3.9000,reg,60077 ATEC,2018-05-31,3.8300,3.9000,False,3.7600,3.7600,reg,25055 ATEC,2018-06-01,3.9800,4.0100,False,3.8300,3.8300,reg,126841 +ATEC,2018-06-04,3.9000,4.0000,False,3.9000,4.0000,reg,39715 +ATEC,2018-06-05,3.8700,3.9550,False,3.8250,3.9200,reg,49423 diff --git a/company_library/ATHN.csv b/company_library/ATHN.csv index 06a94ec5..8f1f7f51 100644 --- a/company_library/ATHN.csv +++ b/company_library/ATHN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ATHN,2017-06-05,138.5500,140.0000,False,137.9700,138.7500,reg,344929 ATHN,2017-06-06,137.8100,139.3200,False,137.3800,137.7500,reg,379240 ATHN,2017-06-07,139.0800,139.9700,False,136.2700,138.7700,reg,616766 ATHN,2017-06-08,141.0200,141.3750,False,138.1600,139.3000,reg,268071 @@ -248,3 +247,5 @@ ATHN,2018-05-29,152.1900,155.7200,False,150.7000,152.6100,reg,423082 ATHN,2018-05-30,151.8500,154.1900,False,151.8150,152.2700,reg,284334 ATHN,2018-05-31,150.4700,152.9999,False,150.4300,151.3450,reg,603147 ATHN,2018-06-01,149.3000,153.0000,False,148.0150,150.7700,reg,511347 +ATHN,2018-06-04,151.1600,151.5200,False,149.0200,149.3000,reg,587544 +ATHN,2018-06-05,151.1400,153.0000,False,150.4500,151.3100,reg,204448 diff --git a/company_library/ATHX.csv b/company_library/ATHX.csv index 56b73933..97cf17e6 100644 --- a/company_library/ATHX.csv +++ b/company_library/ATHX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ATHX,2017-06-05,1.4900,1.5075,False,1.4500,1.4900,reg,393112 ATHX,2017-06-06,1.4700,1.5100,False,1.4400,1.4800,reg,419714 ATHX,2017-06-07,1.4600,1.4900,False,1.4400,1.4700,reg,338688 ATHX,2017-06-08,1.4200,1.4887,False,1.4000,1.4600,reg,770945 @@ -248,3 +247,5 @@ ATHX,2018-05-29,2.4600,2.5100,False,2.3950,2.4700,reg,663572 ATHX,2018-05-30,2.4600,2.5000,False,2.4200,2.4900,reg,808374 ATHX,2018-05-31,2.4400,2.4940,False,2.4100,2.4600,reg,519771 ATHX,2018-06-01,2.5200,2.5300,False,2.4300,2.4700,reg,1007040 +ATHX,2018-06-04,2.7100,2.7800,False,2.5400,2.5500,reg,2091629 +ATHX,2018-06-05,2.7900,2.8100,False,2.7000,2.7600,reg,1223273 diff --git a/company_library/ATIS.csv b/company_library/ATIS.csv index 97397300..4d924d4b 100644 --- a/company_library/ATIS.csv +++ b/company_library/ATIS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ATIS,2017-06-05,0.6900,0.6900,True,0.6900,0.6900,reg,0 ATIS,2017-06-06,0.6900,0.6900,True,0.6900,0.6900,reg,0 ATIS,2017-06-07,0.6900,0.6900,True,0.6900,0.6900,reg,0 ATIS,2017-06-08,0.6900,0.6900,True,0.6900,0.6900,reg,0 @@ -248,3 +247,5 @@ ATIS,2018-05-29,0.4700,0.5000,False,0.4100,0.4672,reg,639328 ATIS,2018-05-30,0.4400,0.4724,False,0.4301,0.4724,reg,164741 ATIS,2018-05-31,0.5180,0.7499,False,0.5030,0.5510,reg,6946593 ATIS,2018-06-01,0.5025,0.5500,False,0.4621,0.5400,reg,839742 +ATIS,2018-06-04,0.5000,0.5900,False,0.4900,0.5550,reg,1346870 +ATIS,2018-06-05,0.4940,0.5200,False,0.4600,0.4903,reg,493815 diff --git a/company_library/ATISW.csv b/company_library/ATISW.csv index 47a4c1f1..71881079 100644 --- a/company_library/ATISW.csv +++ b/company_library/ATISW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ATISW,2017-06-05,0.0000,0.0000,True,0.0000,0.0000,reg,0 ATISW,2017-06-06,0.0000,0.0000,True,0.0000,0.0000,reg,0 ATISW,2017-06-07,0.0000,0.0000,True,0.0000,0.0000,reg,0 ATISW,2017-06-08,0.0000,0.0000,True,0.0000,0.0000,reg,0 @@ -248,3 +247,5 @@ ATISW,2018-05-29,0.1200,0.1200,False,0.1200,0.1200,reg,0 ATISW,2018-05-30,0.1200,0.1200,False,0.1200,0.1200,reg,0 ATISW,2018-05-31,0.1100,0.1100,False,0.1100,0.1100,reg,1220 ATISW,2018-06-01,0.1100,0.1100,False,0.1100,0.1100,reg,0 +ATISW,2018-06-04,0.1100,0.1100,False,0.1100,0.1100,reg,40 +ATISW,2018-06-05,0.1100,0.1100,False,0.1100,0.1100,reg,0 diff --git a/company_library/ATLC.csv b/company_library/ATLC.csv index 6483d809..9dc47e3a 100644 --- a/company_library/ATLC.csv +++ b/company_library/ATLC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ATLC,2017-06-05,2.3600,2.4190,False,2.2184,2.3600,reg,9138 ATLC,2017-06-06,2.3800,2.3800,False,2.3700,2.3700,reg,3052 ATLC,2017-06-07,2.3700,2.4500,False,2.3400,2.3865,reg,8182 ATLC,2017-06-08,2.4300,2.4300,False,2.4300,2.4300,reg,405 @@ -248,3 +247,5 @@ ATLC,2018-05-29,1.6300,1.6300,False,1.5750,1.5750,reg,3751 ATLC,2018-05-30,1.8600,1.8900,False,1.5200,1.6300,reg,4289 ATLC,2018-05-31,1.7500,1.7500,False,1.6522,1.6522,reg,3385 ATLC,2018-06-01,1.7300,1.7363,False,1.6100,1.6100,reg,905 +ATLC,2018-06-04,1.9200,1.9700,False,1.6580,1.6580,reg,7389 +ATLC,2018-06-05,2.2200,2.2200,False,1.7650,2.0430,reg,10941 diff --git a/company_library/ATLO.csv b/company_library/ATLO.csv index a9c0e750..846e2f4c 100644 --- a/company_library/ATLO.csv +++ b/company_library/ATLO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ATLO,2017-06-05,29.1315,29.8045,False,29.0835,29.5642,reg,3226 ATLO,2017-06-06,28.8431,29.0354,False,28.8431,29.0354,reg,1334 ATLO,2017-06-07,28.9392,29.6603,False,28.8431,29.3719,reg,7146 ATLO,2017-06-08,29.8526,30.0449,False,28.6027,28.6797,reg,6655 @@ -248,3 +247,5 @@ ATLO,2018-05-29,29.8000,30.1000,False,29.5000,30.0500,reg,10063 ATLO,2018-05-30,30.0000,30.1000,False,29.6500,29.7000,reg,8214 ATLO,2018-05-31,30.2500,30.6500,False,30.0450,30.1000,reg,12079 ATLO,2018-06-01,30.6000,31.0000,False,30.2550,30.6500,reg,13166 +ATLO,2018-06-04,30.7500,31.0000,False,30.4500,30.4500,reg,8216 +ATLO,2018-06-05,30.8000,31.0000,False,30.6000,30.7000,reg,7543 diff --git a/company_library/ATNI.csv b/company_library/ATNI.csv index b38bee79..ae509dbe 100644 --- a/company_library/ATNI.csv +++ b/company_library/ATNI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ATNI,2017-06-05,67.0802,67.8096,False,61.9937,66.5774,reg,56700 ATNI,2017-06-06,67.4843,67.9969,False,65.7198,66.6859,reg,39471 ATNI,2017-06-07,67.0802,67.9476,False,66.7549,67.9476,reg,50105 ATNI,2017-06-08,67.4843,68.4799,False,66.1634,66.8830,reg,38872 @@ -248,3 +247,5 @@ ATNI,2018-05-29,52.9200,53.2600,False,52.1800,52.1800,reg,45486 ATNI,2018-05-30,54.1100,54.7400,False,51.9036,53.0500,reg,41891 ATNI,2018-05-31,53.8300,54.2299,False,52.1300,54.1000,reg,89236 ATNI,2018-06-01,54.4500,54.7400,False,53.6500,53.9500,reg,43121 +ATNI,2018-06-04,55.1500,55.8100,False,54.1500,54.5800,reg,44748 +ATNI,2018-06-05,55.2400,55.8700,False,54.5800,55.2000,reg,32623 diff --git a/company_library/ATNX.csv b/company_library/ATNX.csv index 6fd497db..8b5e69df 100644 --- a/company_library/ATNX.csv +++ b/company_library/ATNX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ATNX,2017-06-05,12.0000,12.0000,True,12.0000,12.0000,reg,0 ATNX,2017-06-06,12.0000,12.0000,True,12.0000,12.0000,reg,0 ATNX,2017-06-07,12.0000,12.0000,True,12.0000,12.0000,reg,0 ATNX,2017-06-08,12.0000,12.0000,True,12.0000,12.0000,reg,0 @@ -248,3 +247,5 @@ ATNX,2018-05-29,16.0500,16.2300,False,15.9000,16.2000,reg,250923 ATNX,2018-05-30,16.1100,16.4500,False,15.9100,16.0100,reg,277071 ATNX,2018-05-31,16.0200,16.2000,False,15.9100,16.0300,reg,470699 ATNX,2018-06-01,16.2200,16.2500,False,15.9900,16.0600,reg,135926 +ATNX,2018-06-04,16.8000,16.9100,False,16.2300,16.2500,reg,368147 +ATNX,2018-06-05,16.8000,16.9400,False,16.4200,16.8000,reg,405333 diff --git a/company_library/ATOM.csv b/company_library/ATOM.csv index 6d775963..f5f5857e 100644 --- a/company_library/ATOM.csv +++ b/company_library/ATOM.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ATOM,2017-06-05,4.1700,4.3800,False,4.1500,4.3000,reg,3676 ATOM,2017-06-06,4.1500,4.4900,False,4.1300,4.3900,reg,5835 ATOM,2017-06-07,4.2000,4.3500,False,4.0340,4.1900,reg,17509 ATOM,2017-06-08,4.2000,4.5000,False,4.2000,4.4000,reg,13002 @@ -248,3 +247,5 @@ ATOM,2018-05-29,5.9300,6.1000,False,5.8200,5.8200,reg,88528 ATOM,2018-05-30,5.9400,6.1000,False,5.8360,5.8360,reg,55470 ATOM,2018-05-31,6.0100,6.1900,False,5.9600,6.0252,reg,80601 ATOM,2018-06-01,6.1500,6.1500,False,5.8100,5.9500,reg,84748 +ATOM,2018-06-04,5.9500,6.4900,False,5.9400,6.0907,reg,89751 +ATOM,2018-06-05,5.6300,6.3200,False,5.5100,5.9205,reg,90492 diff --git a/company_library/ATOS.csv b/company_library/ATOS.csv index 1de94e06..18c71751 100644 --- a/company_library/ATOS.csv +++ b/company_library/ATOS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ATOS,2017-06-05,6.2400,6.4788,False,5.7576,6.0000,reg,25249 ATOS,2017-06-06,6.4800,6.5856,False,5.0400,6.4800,reg,13188 ATOS,2017-06-07,6.2412,6.4800,False,6.2400,6.4800,reg,7371 ATOS,2017-06-08,6.2400,6.4788,False,5.6400,6.1560,reg,12320 @@ -248,3 +247,5 @@ ATOS,2018-05-29,3.2700,3.3975,False,3.1800,3.2600,reg,76947 ATOS,2018-05-30,3.2200,3.3000,False,3.2100,3.3000,reg,29272 ATOS,2018-05-31,3.2100,3.2900,False,3.1100,3.2300,reg,100692 ATOS,2018-06-01,3.0500,3.2600,False,2.9900,3.2200,reg,196769 +ATOS,2018-06-04,2.9400,3.0954,False,2.7794,3.0400,reg,194345 +ATOS,2018-06-05,2.8600,3.0000,False,2.8200,3.0000,reg,165989 diff --git a/company_library/ATRA.csv b/company_library/ATRA.csv index f04698ea..fb4ff931 100644 --- a/company_library/ATRA.csv +++ b/company_library/ATRA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ATRA,2017-06-05,13.1000,14.2500,False,13.0500,14.2500,reg,282404 ATRA,2017-06-06,13.1500,13.4500,False,12.8000,13.0500,reg,172508 ATRA,2017-06-07,13.4500,13.5500,False,13.1000,13.1500,reg,185875 ATRA,2017-06-08,13.2000,13.7500,False,13.1000,13.4500,reg,215963 @@ -248,3 +247,5 @@ ATRA,2018-05-29,48.7500,50.4500,False,47.7500,49.9000,reg,284973 ATRA,2018-05-30,49.4500,50.8000,False,48.6000,49.2500,reg,345303 ATRA,2018-05-31,49.8000,50.9000,False,49.0500,49.7000,reg,432570 ATRA,2018-06-01,49.9500,51.4000,False,49.3000,50.2500,reg,469207 +ATRA,2018-06-04,48.9500,50.7750,False,48.0500,50.3000,reg,779013 +ATRA,2018-06-05,49.0500,50.9000,False,48.7500,48.8500,reg,686490 diff --git a/company_library/ATRC.csv b/company_library/ATRC.csv index e70ae760..b84187d8 100644 --- a/company_library/ATRC.csv +++ b/company_library/ATRC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ATRC,2017-06-05,21.0800,21.5800,False,20.7700,21.3600,reg,181453 ATRC,2017-06-06,21.0650,21.3000,False,20.6500,20.9100,reg,219286 ATRC,2017-06-07,21.3200,21.3200,False,20.8900,21.0800,reg,104414 ATRC,2017-06-08,21.4900,21.5600,False,21.0900,21.2800,reg,130848 @@ -248,3 +247,5 @@ ATRC,2018-05-29,24.2700,24.3000,False,23.8000,23.9100,reg,108937 ATRC,2018-05-30,24.5400,24.9700,False,24.1300,24.3600,reg,96836 ATRC,2018-05-31,23.7100,24.7600,False,23.6500,24.6200,reg,141693 ATRC,2018-06-01,24.2200,24.2900,False,23.6300,23.8400,reg,118402 +ATRC,2018-06-04,24.4400,24.6300,False,23.9100,24.2900,reg,156797 +ATRC,2018-06-05,24.9300,24.9400,False,24.1250,24.3300,reg,99147 diff --git a/company_library/ATRI.csv b/company_library/ATRI.csv index f9d7d0b6..fb9a9f4a 100644 --- a/company_library/ATRI.csv +++ b/company_library/ATRI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ATRI,2017-06-05,582.4644,585.0452,False,581.6207,581.6207,reg,2451 ATRI,2017-06-06,567.7737,582.3155,False,567.7737,581.3229,reg,6012 ATRI,2017-06-07,565.2922,568.8160,False,564.8455,565.7885,reg,3749 ATRI,2017-06-08,572.7368,573.0842,False,564.8952,567.6745,reg,4802 @@ -248,3 +247,5 @@ ATRI,2018-05-29,583.4500,587.7000,False,578.5000,581.0500,reg,5685 ATRI,2018-05-30,595.9500,598.5000,False,582.8500,582.8500,reg,6559 ATRI,2018-05-31,590.0000,599.9000,False,588.0000,595.0000,reg,5548 ATRI,2018-06-01,594.0000,600.0000,False,590.5500,593.7000,reg,5428 +ATRI,2018-06-04,579.6500,600.0000,False,579.6500,599.4000,reg,18678 +ATRI,2018-06-05,573.2000,583.0000,False,564.3500,580.9000,reg,17993 diff --git a/company_library/ATRO.csv b/company_library/ATRO.csv index c294daf4..8c9375e9 100644 --- a/company_library/ATRO.csv +++ b/company_library/ATRO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ATRO,2017-06-05,30.6000,31.2600,False,30.5500,31.0100,reg,91119 ATRO,2017-06-06,30.5200,30.7100,False,30.1900,30.4000,reg,63852 ATRO,2017-06-07,30.5200,30.7800,False,30.0761,30.5700,reg,68021 ATRO,2017-06-08,30.7600,31.3300,False,30.4500,30.5500,reg,125137 @@ -248,3 +247,5 @@ ATRO,2018-05-29,35.1600,35.3500,False,34.8800,35.0100,reg,55760 ATRO,2018-05-30,35.7800,35.9300,False,34.8500,35.4100,reg,55331 ATRO,2018-05-31,35.2000,36.1300,False,35.0900,35.7700,reg,49455 ATRO,2018-06-01,36.8200,36.9000,False,35.2300,35.4600,reg,160138 +ATRO,2018-06-04,36.6700,37.1050,False,35.9700,36.8400,reg,133742 +ATRO,2018-06-05,35.7700,36.7200,False,35.6600,36.6100,reg,81070 diff --git a/company_library/ATRS.csv b/company_library/ATRS.csv index 52d4a22f..0dd123b3 100644 --- a/company_library/ATRS.csv +++ b/company_library/ATRS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ATRS,2017-06-05,2.6700,2.6800,False,2.5400,2.5400,reg,1195047 ATRS,2017-06-06,2.5500,2.6700,False,2.5100,2.6500,reg,1235638 ATRS,2017-06-07,2.6600,2.6600,False,2.5300,2.5800,reg,1005846 ATRS,2017-06-08,2.6600,2.6700,False,2.5700,2.6500,reg,839132 @@ -248,3 +247,5 @@ ATRS,2018-05-29,2.4700,2.4800,False,2.4000,2.4200,reg,567929 ATRS,2018-05-30,2.5800,2.6000,False,2.5000,2.5000,reg,1013579 ATRS,2018-05-31,2.6100,2.7450,False,2.5800,2.5900,reg,1188010 ATRS,2018-06-01,2.6900,2.7000,False,2.6100,2.6500,reg,779975 +ATRS,2018-06-04,2.5800,2.6800,False,2.5500,2.6500,reg,714875 +ATRS,2018-06-05,2.6900,2.7000,False,2.5500,2.5500,reg,717026 diff --git a/company_library/ATSG.csv b/company_library/ATSG.csv index cb98784a..28bb3540 100644 --- a/company_library/ATSG.csv +++ b/company_library/ATSG.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ATSG,2017-06-05,23.5900,24.1000,False,23.5900,23.8500,reg,487631 ATSG,2017-06-06,23.3500,23.6100,False,23.2210,23.4500,reg,348371 ATSG,2017-06-07,22.6700,23.3000,False,22.6000,23.3000,reg,608637 ATSG,2017-06-08,23.0700,23.2700,False,22.5550,22.6900,reg,589105 @@ -248,3 +247,5 @@ ATSG,2018-05-29,21.4300,22.0000,False,21.0100,21.0800,reg,444984 ATSG,2018-05-30,21.3000,21.8500,False,20.9700,21.4600,reg,623739 ATSG,2018-05-31,21.0000,21.8950,False,20.8300,21.3000,reg,325689 ATSG,2018-06-01,21.4100,21.7600,False,21.1000,21.1300,reg,371520 +ATSG,2018-06-04,22.1800,22.2300,False,21.4600,21.5400,reg,428119 +ATSG,2018-06-05,22.4000,22.5200,False,22.0300,22.0500,reg,372567 diff --git a/company_library/ATTU.csv b/company_library/ATTU.csv index b13f6e14..9d57298d 100644 --- a/company_library/ATTU.csv +++ b/company_library/ATTU.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ATTU,2017-06-05,6.8000,6.9600,False,6.7600,6.9400,reg,6134 ATTU,2017-06-06,6.9100,6.9500,False,6.7100,6.8100,reg,4943 ATTU,2017-06-07,7.2200,7.3000,False,6.8702,6.8702,reg,45478 ATTU,2017-06-08,7.4550,7.4900,False,7.1110,7.1400,reg,33888 @@ -248,3 +247,5 @@ ATTU,2018-05-29,10.5200,10.8000,False,10.4000,10.6200,reg,212063 ATTU,2018-05-30,11.6900,11.7900,False,10.5700,10.5700,reg,514360 ATTU,2018-05-31,11.6600,11.7900,False,11.4300,11.7200,reg,252269 ATTU,2018-06-01,11.9900,12.0700,False,11.4800,11.6200,reg,233253 +ATTU,2018-06-04,11.6500,12.0900,False,10.9500,11.8700,reg,493653 +ATTU,2018-06-05,11.6500,11.8490,False,11.6200,11.6900,reg,61136 diff --git a/company_library/ATVI.csv b/company_library/ATVI.csv index 025f0b64..5e80385b 100644 --- a/company_library/ATVI.csv +++ b/company_library/ATVI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ATVI,2017-06-05,59.4933,60.1499,False,59.2545,59.4535,reg,3818464 ATVI,2017-06-06,59.5331,59.9310,False,59.1361,59.6226,reg,3923096 ATVI,2017-06-07,60.2195,60.5379,False,59.7122,59.7520,reg,6441443 ATVI,2017-06-08,60.2394,60.3787,False,59.2545,60.3389,reg,6513671 @@ -248,3 +247,5 @@ ATVI,2018-05-29,70.6400,71.1900,False,69.8700,70.8000,reg,4855943 ATVI,2018-05-30,70.6900,71.2100,False,70.5100,70.9200,reg,4093806 ATVI,2018-05-31,70.9100,72.2800,False,70.6900,70.8300,reg,6050285 ATVI,2018-06-01,73.0300,73.2100,False,70.7700,71.4200,reg,6388352 +ATVI,2018-06-04,72.7900,73.8600,False,72.6600,73.2500,reg,4134504 +ATVI,2018-06-05,72.7700,73.3500,False,72.1900,72.7900,reg,5354048 diff --git a/company_library/ATXI.csv b/company_library/ATXI.csv index a3ebf662..db7381db 100644 --- a/company_library/ATXI.csv +++ b/company_library/ATXI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ATXI,2017-06-05,7.6000,7.6000,True,7.6000,7.6000,reg,0 ATXI,2017-06-06,7.6000,7.6000,True,7.6000,7.6000,reg,0 ATXI,2017-06-07,7.6000,7.6000,True,7.6000,7.6000,reg,0 ATXI,2017-06-08,7.6000,7.6000,True,7.6000,7.6000,reg,0 @@ -248,3 +247,5 @@ ATXI,2018-05-29,4.1000,4.2900,False,3.6100,3.8500,reg,107528 ATXI,2018-05-30,3.9700,4.4300,False,3.9700,4.1400,reg,53574 ATXI,2018-05-31,4.0500,4.2210,False,3.9000,4.0000,reg,5675 ATXI,2018-06-01,4.2000,4.2000,False,3.8610,4.0600,reg,37601 +ATXI,2018-06-04,4.2400,4.2955,False,3.9900,4.2955,reg,31331 +ATXI,2018-06-05,4.3000,4.3400,False,4.1400,4.1400,reg,26014 diff --git a/company_library/AUBN.csv b/company_library/AUBN.csv index a61df0b6..b8158fd7 100644 --- a/company_library/AUBN.csv +++ b/company_library/AUBN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AUBN,2017-06-05,33.6557,34.0940,False,33.6557,34.0940,reg,449 AUBN,2017-06-06,33.7519,33.8788,False,33.7519,33.8788,reg,1105 AUBN,2017-06-07,33.6060,33.6060,False,33.6060,33.6060,reg,158 AUBN,2017-06-08,33.8414,34.0767,False,33.1059,33.1059,reg,7063 @@ -248,3 +247,5 @@ AUBN,2018-05-29,43.4444,43.9000,False,43.2000,43.9000,reg,5573 AUBN,2018-05-30,42.4000,43.4800,False,42.4000,43.4800,reg,2316 AUBN,2018-05-31,43.7500,44.4000,False,42.1347,42.8000,reg,5486 AUBN,2018-06-01,44.9000,44.9000,False,43.4633,43.7500,reg,2821 +AUBN,2018-06-04,45.7200,45.9000,False,44.7000,44.7000,reg,1685 +AUBN,2018-06-05,47.0000,48.0000,False,45.0600,48.0000,reg,4105 diff --git a/company_library/AUDC.csv b/company_library/AUDC.csv index 531ca47d..63315a24 100644 --- a/company_library/AUDC.csv +++ b/company_library/AUDC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AUDC,2017-06-05,6.6000,6.7300,False,6.5300,6.6700,reg,54694 AUDC,2017-06-06,6.7200,6.7200,False,6.5400,6.5900,reg,35577 AUDC,2017-06-07,6.6600,6.7200,False,6.6175,6.6700,reg,48409 AUDC,2017-06-08,6.6400,6.7200,False,6.5800,6.6400,reg,28542 @@ -248,3 +247,5 @@ AUDC,2018-05-29,7.1400,7.5000,False,7.1350,7.4400,reg,92120 AUDC,2018-05-30,7.2900,7.3800,False,7.1900,7.2700,reg,130439 AUDC,2018-05-31,7.2300,7.3800,False,7.2000,7.2300,reg,31174 AUDC,2018-06-01,7.2200,7.3200,False,7.1900,7.2100,reg,26259 +AUDC,2018-06-04,7.2300,7.3200,False,7.2100,7.2800,reg,22344 +AUDC,2018-06-05,7.3300,7.4000,False,7.2200,7.2300,reg,28053 diff --git a/company_library/AUPH.csv b/company_library/AUPH.csv index fec498c6..38f3feae 100644 --- a/company_library/AUPH.csv +++ b/company_library/AUPH.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AUPH,2017-06-05,6.2800,6.5000,False,6.2300,6.4000,reg,1811279 AUPH,2017-06-06,6.3600,6.4300,False,6.2000,6.2500,reg,1244110 AUPH,2017-06-07,6.2000,6.4900,False,6.1500,6.3000,reg,1444005 AUPH,2017-06-08,6.2100,6.3000,False,6.1500,6.1800,reg,945529 @@ -248,3 +247,5 @@ AUPH,2018-05-29,5.7600,5.8900,False,5.7109,5.8500,reg,349368 AUPH,2018-05-30,5.8100,5.8300,False,5.7400,5.7600,reg,231455 AUPH,2018-05-31,5.8300,5.8600,False,5.7601,5.8100,reg,243479 AUPH,2018-06-01,5.8300,5.9494,False,5.8100,5.8300,reg,405199 +AUPH,2018-06-04,5.7000,5.8500,False,5.6600,5.8500,reg,516729 +AUPH,2018-06-05,5.6900,5.7500,False,5.6200,5.7000,reg,362006 diff --git a/company_library/AUTO.csv b/company_library/AUTO.csv index 041c2530..2854245f 100644 --- a/company_library/AUTO.csv +++ b/company_library/AUTO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AUTO,2017-06-05,7.4100,7.4100,True,7.4100,7.4100,reg,0 AUTO,2017-06-06,7.4100,7.4100,True,7.4100,7.4100,reg,0 AUTO,2017-06-07,7.4100,7.4100,True,7.4100,7.4100,reg,0 AUTO,2017-06-08,7.4100,7.4100,True,7.4100,7.4100,reg,0 @@ -248,3 +247,5 @@ AUTO,2018-05-29,3.6300,3.7700,False,3.6300,3.7700,reg,27476 AUTO,2018-05-30,3.7000,3.7500,False,3.6300,3.6600,reg,57943 AUTO,2018-05-31,3.6300,3.7500,False,3.6100,3.7300,reg,109444 AUTO,2018-06-01,3.6500,3.6800,False,3.6018,3.6300,reg,21128 +AUTO,2018-06-04,3.5500,3.7300,False,3.5500,3.6500,reg,68654 +AUTO,2018-06-05,3.6600,3.7000,False,3.4850,3.5400,reg,89151 diff --git a/company_library/AVAV.csv b/company_library/AVAV.csv index 84d9d9a2..fccf7b6f 100644 --- a/company_library/AVAV.csv +++ b/company_library/AVAV.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AVAV,2017-06-05,31.9500,32.5303,False,31.9229,32.4500,reg,95772 AVAV,2017-06-06,30.7800,31.9300,False,30.5300,31.9000,reg,216001 AVAV,2017-06-07,30.9900,31.2600,False,30.7001,30.9600,reg,177616 AVAV,2017-06-08,31.5300,31.6300,False,30.5900,30.9300,reg,164988 @@ -248,3 +247,5 @@ AVAV,2018-05-29,58.0300,58.3500,False,56.9600,57.6000,reg,251973 AVAV,2018-05-30,57.9700,58.8805,False,57.8500,58.3500,reg,177930 AVAV,2018-05-31,57.8600,58.3364,False,57.4900,57.9700,reg,133077 AVAV,2018-06-01,58.5000,59.2900,False,57.9150,58.3600,reg,248977 +AVAV,2018-06-04,59.8600,60.0300,False,57.7600,58.6400,reg,247363 +AVAV,2018-06-05,60.3500,60.5200,False,59.5870,59.8300,reg,158459 diff --git a/company_library/AVDL.csv b/company_library/AVDL.csv index 7521bdea..cbcbb976 100644 --- a/company_library/AVDL.csv +++ b/company_library/AVDL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AVDL,2017-06-05,10.7400,10.9000,False,10.2100,10.4000,reg,224655 AVDL,2017-06-06,11.2000,11.2300,False,10.6400,10.7700,reg,326350 AVDL,2017-06-07,11.1300,11.7200,False,11.1000,11.1800,reg,206492 AVDL,2017-06-08,11.0900,11.4500,False,11.0300,11.1100,reg,152307 @@ -248,3 +247,5 @@ AVDL,2018-05-29,6.4600,6.8800,False,6.3900,6.7600,reg,634426 AVDL,2018-05-30,6.6900,6.7800,False,6.5200,6.5300,reg,273392 AVDL,2018-05-31,6.9800,7.1200,False,6.5900,6.7000,reg,347900 AVDL,2018-06-01,7.3200,7.3800,False,7.0000,7.0200,reg,334594 +AVDL,2018-06-04,7.3500,7.6990,False,7.3500,7.3500,reg,324852 +AVDL,2018-06-05,7.4100,7.4339,False,7.3100,7.3300,reg,165442 diff --git a/company_library/AVEO.csv b/company_library/AVEO.csv index 4f07202a..72c6e64d 100644 --- a/company_library/AVEO.csv +++ b/company_library/AVEO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AVEO,2017-06-05,0.7500,0.8000,False,0.7000,0.8000,reg,690445 AVEO,2017-06-06,0.7010,0.7599,False,0.6990,0.7380,reg,367189 AVEO,2017-06-07,0.7386,0.7498,False,0.6890,0.7000,reg,946025 AVEO,2017-06-08,0.7630,0.7698,False,0.7310,0.7500,reg,611263 @@ -248,3 +247,5 @@ AVEO,2018-05-29,2.1800,2.2450,False,2.1500,2.2000,reg,1528553 AVEO,2018-05-30,2.2600,2.2700,False,2.1500,2.2000,reg,1099091 AVEO,2018-05-31,2.2100,2.3300,False,2.1900,2.2700,reg,857757 AVEO,2018-06-01,2.2400,2.2500,False,2.1900,2.2300,reg,679781 +AVEO,2018-06-04,2.2400,2.2900,False,2.1600,2.2400,reg,1122126 +AVEO,2018-06-05,2.1900,2.2660,False,2.1700,2.2200,reg,1156458 diff --git a/company_library/AVGO.csv b/company_library/AVGO.csv index 81b3a7f6..4224b721 100644 --- a/company_library/AVGO.csv +++ b/company_library/AVGO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AVGO,2017-06-05,246.6768,251.1465,False,244.7109,248.4275,reg,3953160 AVGO,2017-06-06,248.2906,249.7381,False,245.1217,245.2684,reg,2965264 AVGO,2017-06-07,248.7014,250.2369,False,247.4201,248.1145,reg,2928993 AVGO,2017-06-08,249.3567,250.4815,False,246.7844,249.4056,reg,2827298 @@ -248,3 +247,5 @@ AVGO,2018-05-29,249.6900,251.1100,False,248.4675,248.6400,reg,2828101 AVGO,2018-05-30,249.4000,252.0300,False,249.3300,251.1800,reg,2684369 AVGO,2018-05-31,252.0700,255.2900,False,249.0000,249.2600,reg,3469805 AVGO,2018-06-01,256.3400,257.7000,False,252.5400,254.3700,reg,2636023 +AVGO,2018-06-04,258.3700,259.3600,False,256.2300,258.0000,reg,2588550 +AVGO,2018-06-05,259.2600,261.3500,False,258.0400,259.4600,reg,4237411 diff --git a/company_library/AVGR.csv b/company_library/AVGR.csv index c2688bbf..a4588eeb 100644 --- a/company_library/AVGR.csv +++ b/company_library/AVGR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AVGR,2017-06-05,16.8000,20.0000,False,16.8000,20.0000,reg,18099 AVGR,2017-06-06,15.9080,18.2200,False,15.5080,18.0000,reg,17662 AVGR,2017-06-07,14.9840,16.2000,False,14.8000,16.0000,reg,13695 AVGR,2017-06-08,14.8000,15.7880,False,14.4000,15.6000,reg,16154 @@ -248,3 +247,5 @@ AVGR,2018-05-29,1.9300,2.0400,False,1.8600,2.0400,reg,2409777 AVGR,2018-05-30,1.7600,1.9000,False,1.7300,1.9000,reg,1983756 AVGR,2018-05-31,1.7850,1.8400,False,1.6500,1.7600,reg,1369682 AVGR,2018-06-01,1.7000,1.7700,False,1.6900,1.7600,reg,748078 +AVGR,2018-06-04,1.7250,1.7800,False,1.6000,1.7800,reg,874696 +AVGR,2018-06-05,1.6600,1.7500,False,1.6100,1.6900,reg,640489 diff --git a/company_library/AVHI.csv b/company_library/AVHI.csv index bbf695d5..187fee9d 100644 --- a/company_library/AVHI.csv +++ b/company_library/AVHI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AVHI,2017-06-05,16.1500,16.3500,False,16.0500,16.2500,reg,30900 AVHI,2017-06-06,16.1500,16.4000,False,15.7000,16.0500,reg,24816 AVHI,2017-06-07,16.3000,16.3525,False,16.1501,16.2000,reg,20735 AVHI,2017-06-08,16.4500,16.6500,False,16.2000,16.3000,reg,26968 @@ -248,3 +247,5 @@ AVHI,2018-05-29,18.5000,18.6000,False,18.2000,18.2000,reg,62519 AVHI,2018-05-30,18.8000,19.0500,False,18.5500,18.5500,reg,131408 AVHI,2018-05-31,18.3500,18.8500,False,18.3000,18.8000,reg,128382 AVHI,2018-06-01,16.8000,18.3500,False,16.8000,17.6500,reg,632570 +AVHI,2018-06-04,16.2500,16.7500,False,15.8500,16.7000,reg,234413 +AVHI,2018-06-05,16.6500,16.7500,False,16.2500,16.2500,reg,116598 diff --git a/company_library/AVID.csv b/company_library/AVID.csv index 10a3803f..a6c7c2f1 100644 --- a/company_library/AVID.csv +++ b/company_library/AVID.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AVID,2017-06-05,4.8800,5.0700,False,4.8800,5.0200,reg,704080 AVID,2017-06-06,4.9100,5.0100,False,4.6801,4.8400,reg,895528 AVID,2017-06-07,4.9900,5.1500,False,4.8900,4.8900,reg,1161960 AVID,2017-06-08,5.0400,5.0839,False,4.9400,4.9900,reg,209614 @@ -248,3 +247,5 @@ AVID,2018-05-29,5.2600,5.3100,False,5.1300,5.1700,reg,66610 AVID,2018-05-30,5.2900,5.5000,False,5.2800,5.3100,reg,182968 AVID,2018-05-31,5.1000,5.3600,False,5.0900,5.2700,reg,136411 AVID,2018-06-01,5.1900,5.2600,False,5.1150,5.1400,reg,71156 +AVID,2018-06-04,5.0500,5.3499,False,5.0500,5.2100,reg,90800 +AVID,2018-06-05,4.9100,5.1600,False,4.8600,5.0400,reg,141232 diff --git a/company_library/AVNW.csv b/company_library/AVNW.csv index 34300324..3409d8b8 100644 --- a/company_library/AVNW.csv +++ b/company_library/AVNW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AVNW,2017-06-05,17.8000,17.8600,False,17.5300,17.5300,reg,11376 AVNW,2017-06-06,17.0900,18.1400,False,16.9300,17.7200,reg,17016 AVNW,2017-06-07,16.7700,17.2600,False,16.2700,17.1100,reg,22437 AVNW,2017-06-08,17.1000,17.4800,False,16.4925,16.5500,reg,24429 @@ -248,3 +247,5 @@ AVNW,2018-05-29,17.8100,18.2235,False,17.5782,18.0000,reg,10354 AVNW,2018-05-30,17.4100,18.0000,False,17.4100,17.9900,reg,10690 AVNW,2018-05-31,17.8200,17.8920,False,17.4150,17.7300,reg,8101 AVNW,2018-06-01,17.7000,17.9990,False,17.2100,17.5800,reg,17726 +AVNW,2018-06-04,17.7700,18.0100,False,17.7500,18.0100,reg,3095 +AVNW,2018-06-05,17.7000,17.8900,False,17.3400,17.8900,reg,4424 diff --git a/company_library/AVT.csv b/company_library/AVT.csv index 26ff9397..b0fa687c 100644 --- a/company_library/AVT.csv +++ b/company_library/AVT.csv @@ -1,250 +1,251 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AVT,2017-06-05,36.9407,37.3749,False,36.7335,36.7533,reg,1910315 -AVT,2017-06-06,37.3255,37.3749,False,36.6546,36.8125,reg,1618923 -AVT,2017-06-07,37.5919,37.7991,False,37.2663,37.4933,reg,1353650 -AVT,2017-06-08,38.1247,38.1543,False,37.2959,37.5722,reg,1256195 -AVT,2017-06-09,38.1247,38.6378,False,37.9175,38.2037,reg,1149111 -AVT,2017-06-12,37.6117,38.3911,False,37.2071,37.9669,reg,1468496 -AVT,2017-06-13,37.9077,38.0655,False,37.5919,37.7301,reg,1209209 -AVT,2017-06-14,37.8386,38.0261,False,37.4834,37.9570,reg,929347 -AVT,2017-06-15,37.7597,37.8583,False,37.3453,37.3551,reg,902184 -AVT,2017-06-16,38.0754,38.0803,False,37.5722,37.6610,reg,1650700 -AVT,2017-06-19,38.4799,38.5293,False,38.0359,38.3319,reg,1130529 -AVT,2017-06-20,38.2925,38.6378,False,38.2037,38.2037,reg,1001187 -AVT,2017-06-21,37.5919,38.4010,False,37.5475,38.4010,reg,895470 -AVT,2017-06-22,38.0557,38.1543,False,37.5623,37.6511,reg,997745 -AVT,2017-06-23,38.1741,38.5095,False,37.9471,38.0655,reg,1725994 -AVT,2017-06-26,38.4207,38.5786,False,38.0902,38.2431,reg,833387 -AVT,2017-06-27,38.1149,38.4503,False,38.0458,38.4010,reg,1543475 -AVT,2017-06-28,38.6773,38.9387,False,38.2135,38.2135,reg,988400 -AVT,2017-06-29,38.4602,38.9042,False,38.2135,38.9042,reg,691472 -AVT,2017-06-30,38.3615,38.7661,False,38.3517,38.4799,reg,912725 -AVT,2017-07-05,38.3023,38.8943,False,38.3023,38.8943,reg,952933 -AVT,2017-07-06,37.6906,38.1741,False,37.6413,38.0655,reg,870425 -AVT,2017-07-07,38.4701,38.5786,False,37.7005,37.8189,reg,448313 -AVT,2017-07-10,38.2234,38.6082,False,38.0261,38.4997,reg,703799 -AVT,2017-07-11,38.4109,38.5885,False,38.0655,38.3615,reg,635215 -AVT,2017-07-12,39.0719,39.1903,False,38.6378,38.7167,reg,1074133 -AVT,2017-07-13,39.2594,39.4666,False,38.9239,39.1903,reg,1270253 -AVT,2017-07-14,39.1015,39.1213,False,37.9175,38.4701,reg,2058267 -AVT,2017-07-17,39.3975,39.6541,False,39.0029,39.1509,reg,746532 -AVT,2017-07-18,38.7858,39.3679,False,38.1741,39.3679,reg,1314823 -AVT,2017-07-19,39.2594,39.5653,False,38.9634,38.9733,reg,1355830 -AVT,2017-07-20,39.0917,39.4271,False,38.9733,39.3581,reg,1284923 -AVT,2017-07-21,38.7266,39.1311,False,38.3319,39.0029,reg,1035020 -AVT,2017-07-24,38.4898,38.9091,False,38.3714,38.7463,reg,949530 -AVT,2017-07-25,38.8154,39.0917,False,38.3023,38.7759,reg,1540601 -AVT,2017-07-26,38.6082,39.0325,False,38.4207,38.8943,reg,749353 -AVT,2017-07-27,38.2135,38.6921,False,37.9767,38.6871,reg,822420 -AVT,2017-07-28,37.6314,38.1741,False,37.4439,38.1741,reg,659065 -AVT,2017-07-31,37.8682,38.0063,False,37.5327,37.7597,reg,743648 -AVT,2017-08-01,38.1741,38.2629,False,37.7893,38.1050,reg,1187656 -AVT,2017-08-02,37.9669,38.3023,False,37.8287,38.1938,reg,911355 -AVT,2017-08-03,37.7597,38.1938,False,37.6807,38.0557,reg,795705 -AVT,2017-08-04,37.6906,37.9570,False,37.6018,37.9175,reg,869465 -AVT,2017-08-07,37.5525,37.7794,False,37.3897,37.7794,reg,1172910 -AVT,2017-08-08,37.7991,38.2530,False,37.4439,37.4439,reg,2198848 -AVT,2017-08-09,37.4045,37.9471,False,37.1183,37.9274,reg,2047153 -AVT,2017-08-10,36.3093,37.2170,False,36.3093,37.0591,reg,1744271 -AVT,2017-08-11,36.4967,36.6743,False,35.7469,35.9738,reg,945779 -AVT,2017-08-14,36.9703,37.1085,False,36.8125,36.8519,reg,936175 -AVT,2017-08-15,36.8519,37.1183,False,36.7434,37.0493,reg,967895 -AVT,2017-08-16,37.0394,37.2663,False,36.8717,36.8717,reg,905911 -AVT,2017-08-17,36.3191,37.1578,False,36.2994,36.9506,reg,820896 -AVT,2017-08-18,35.4706,36.1317,False,35.4706,36.1119,reg,1233608 -AVT,2017-08-21,35.4509,35.5397,False,35.1943,35.3917,reg,1114099 -AVT,2017-08-22,35.8751,36.0626,False,35.6087,35.7271,reg,769033 -AVT,2017-08-23,36.1711,36.3389,False,35.5989,35.5989,reg,1288591 -AVT,2017-08-24,36.4573,36.5658,False,35.8949,36.3093,reg,1487574 -AVT,2017-08-25,36.8914,37.2663,False,36.5263,36.6645,reg,867702 -AVT,2017-08-28,36.9407,37.2367,False,36.8569,36.9309,reg,856094 -AVT,2017-08-29,37.0493,37.2269,False,36.6053,36.6151,reg,598708 -AVT,2017-08-30,37.4637,37.5525,False,36.9506,37.0887,reg,537008 -AVT,2017-08-31,38.0557,38.0951,False,37.6018,37.7991,reg,1570078 -AVT,2017-09-01,37.5699,37.8078,False,37.3618,37.6492,reg,1572559 -AVT,2017-09-05,36.8760,37.5902,False,36.7472,37.5005,reg,756798 -AVT,2017-09-06,36.5192,37.0247,False,36.4448,36.9752,reg,1550721 -AVT,2017-09-07,36.4696,36.6480,False,36.1425,36.6183,reg,1013183 -AVT,2017-09-08,36.5291,36.6431,False,36.2614,36.3705,reg,936825 -AVT,2017-09-11,37.2527,37.3509,False,36.7670,36.8463,reg,552359 -AVT,2017-09-12,37.7385,37.9070,False,37.3172,37.3221,reg,620367 -AVT,2017-09-13,37.9764,38.1548,False,37.4212,37.6096,reg,730126 -AVT,2017-09-14,38.0358,38.0656,False,37.1536,37.7979,reg,481244 -AVT,2017-09-15,38.4224,38.4571,False,38.0358,38.0656,reg,1062139 -AVT,2017-09-18,38.5414,38.6604,False,38.4423,38.6504,reg,435785 -AVT,2017-09-19,38.4522,38.7644,False,38.4522,38.6207,reg,568882 -AVT,2017-09-20,38.4522,38.6988,False,38.4125,38.5017,reg,620034 -AVT,2017-09-21,38.3134,38.4819,False,38.2192,38.4621,reg,505360 -AVT,2017-09-22,38.5315,38.6108,False,38.0656,38.2638,reg,467932 -AVT,2017-09-25,39.1263,39.2155,False,38.3431,38.4026,reg,887764 -AVT,2017-09-26,39.2750,39.5029,False,39.0767,39.1560,reg,951776 -AVT,2017-09-27,39.2551,39.5525,False,38.9280,39.3443,reg,856804 -AVT,2017-09-28,39.1857,39.3146,False,38.9478,39.2155,reg,592537 -AVT,2017-09-29,38.9577,39.3443,False,38.9577,39.1956,reg,599623 -AVT,2017-10-02,39.7607,39.8003,False,38.8784,39.0271,reg,1153875 -AVT,2017-10-03,40.1671,40.1969,False,39.7805,39.8796,reg,789065 -AVT,2017-10-04,39.9589,40.4546,False,39.8995,40.1671,reg,594174 -AVT,2017-10-05,40.2960,40.4992,False,39.9490,40.1175,reg,686685 -AVT,2017-10-06,40.1076,40.4149,False,40.0283,40.0878,reg,1562215 -AVT,2017-10-09,40.0581,40.2464,False,39.9193,40.1473,reg,907908 -AVT,2017-10-10,40.2960,40.4149,False,40.2068,40.2068,reg,502359 -AVT,2017-10-11,40.3356,40.3654,False,40.1374,40.2960,reg,568035 -AVT,2017-10-12,40.2365,40.4744,False,40.2068,40.2960,reg,833443 -AVT,2017-10-13,40.2861,40.6132,False,40.1969,40.5636,reg,660727 -AVT,2017-10-16,40.2960,40.4744,False,40.1671,40.2464,reg,369110 -AVT,2017-10-17,40.3555,40.5141,False,40.2068,40.2662,reg,854334 -AVT,2017-10-18,40.4942,40.6727,False,40.3158,40.4149,reg,622917 -AVT,2017-10-19,40.1175,40.3852,False,40.0085,40.1869,reg,508328 -AVT,2017-10-20,40.2365,40.5438,False,40.1275,40.1969,reg,802012 -AVT,2017-10-23,39.7309,40.5636,False,39.6417,40.3555,reg,805021 -AVT,2017-10-24,39.8598,40.0680,False,39.6814,39.8995,reg,793825 -AVT,2017-10-25,39.7409,39.8003,False,39.4336,39.6715,reg,621489 -AVT,2017-10-26,41.3567,41.5847,False,39.8400,40.0779,reg,2403992 -AVT,2017-10-27,39.7210,41.5995,False,39.6318,41.4360,reg,1804371 -AVT,2017-10-30,39.3543,39.7210,False,39.1461,39.6318,reg,858653 -AVT,2017-10-31,39.4534,39.9193,False,39.3741,39.6120,reg,1125991 -AVT,2017-11-01,39.1461,39.9490,False,39.0172,39.9490,reg,1055857 -AVT,2017-11-02,39.0271,39.2155,False,38.5612,39.1461,reg,773548 -AVT,2017-11-03,38.8685,39.2452,False,38.7892,39.0668,reg,781200 -AVT,2017-11-06,39.1064,39.2650,False,38.7297,38.9677,reg,485037 -AVT,2017-11-07,39.1659,39.3543,False,38.9230,39.0866,reg,842089 -AVT,2017-11-08,39.2750,39.4930,False,38.8289,39.0569,reg,746819 -AVT,2017-11-09,39.0965,39.3245,False,38.8190,38.8983,reg,979570 -AVT,2017-11-10,39.2155,39.5228,False,39.1263,39.4930,reg,859298 -AVT,2017-11-13,38.8685,39.2849,False,38.8388,38.9875,reg,669292 -AVT,2017-11-14,38.5017,38.8487,False,38.1845,38.6604,reg,891625 -AVT,2017-11-15,38.3828,38.5265,False,37.9962,38.1251,reg,694233 -AVT,2017-11-16,39.1163,39.2650,False,38.5216,38.6306,reg,1111371 -AVT,2017-11-17,39.2551,39.3840,False,39.0073,39.0668,reg,1186611 -AVT,2017-11-20,39.7210,39.7508,False,39.2849,39.2849,reg,678045 -AVT,2017-11-21,40.0482,40.2563,False,39.8152,39.9887,reg,713267 -AVT,2017-11-22,40.1076,40.4149,False,40.0085,40.0878,reg,513585 -AVT,2017-11-27,40.1671,40.2762,False,39.6814,39.8003,reg,585170 -AVT,2017-11-28,40.9998,41.0989,False,40.1175,40.4149,reg,1126817 -AVT,2017-11-29,40.8808,41.5450,False,40.7222,40.9998,reg,813773 -AVT,2017-11-30,41.0494,41.4211,False,40.9304,41.0196,reg,1127212 -AVT,2017-12-01,41.1683,41.2179,False,40.3555,41.1287,reg,1058072 -AVT,2017-12-04,40.4447,41.7234,False,40.3257,41.5946,reg,1116767 -AVT,2017-12-05,40.1659,40.5542,False,40.0962,40.5542,reg,932972 -AVT,2017-12-06,39.6382,40.0514,False,39.6083,39.9867,reg,859796 -AVT,2017-12-07,38.9611,39.8373,False,38.9213,39.5983,reg,1015796 -AVT,2017-12-08,38.9711,39.3196,False,38.6923,39.2399,reg,1091117 -AVT,2017-12-11,39.3594,39.3594,False,38.8217,39.0308,reg,553158 -AVT,2017-12-12,39.4589,39.5187,False,39.0009,39.2200,reg,1142879 -AVT,2017-12-13,39.4092,40.1659,False,39.2897,39.8672,reg,736967 -AVT,2017-12-14,38.5031,39.4689,False,38.4434,39.3693,reg,1002142 -AVT,2017-12-15,38.8914,39.1602,False,38.5230,38.6027,reg,2037464 -AVT,2017-12-18,39.9767,40.0165,False,39.1015,39.1403,reg,912466 -AVT,2017-12-19,39.6880,40.0165,False,39.5386,39.9170,reg,1138532 -AVT,2017-12-20,39.7079,39.8572,False,39.4789,39.6481,reg,558417 -AVT,2017-12-21,39.6880,39.8275,False,39.5983,39.6979,reg,581897 -AVT,2017-12-22,39.4291,39.7875,False,39.3494,39.7776,reg,410146 -AVT,2017-12-26,39.2996,39.5486,False,39.1105,39.3295,reg,360068 -AVT,2017-12-27,39.3395,39.5286,False,39.2200,39.2200,reg,739238 -AVT,2017-12-28,39.5884,39.6282,False,39.3494,39.4689,reg,431893 -AVT,2017-12-29,39.4490,39.7875,False,39.3803,39.7577,reg,704889 -AVT,2018-01-02,39.8174,39.9568,False,39.4689,39.7975,reg,873117 -AVT,2018-01-03,40.3053,40.3650,False,39.7178,39.7178,reg,1106429 -AVT,2018-01-04,40.8529,41.4603,False,40.2256,40.3849,reg,1084945 -AVT,2018-01-05,41.6196,42.1075,False,41.3209,41.3607,reg,1036299 -AVT,2018-01-08,41.5997,41.6993,False,41.2412,41.5300,reg,576840 -AVT,2018-01-09,41.7789,42.1772,False,41.7092,41.7689,reg,730533 -AVT,2018-01-10,41.1217,41.8187,False,41.0272,41.6793,reg,858369 -AVT,2018-01-11,41.5997,41.5997,False,41.0819,41.2313,reg,642411 -AVT,2018-01-12,41.5698,41.8884,False,41.4404,41.8187,reg,971193 -AVT,2018-01-16,41.2313,41.8287,False,41.1715,41.7291,reg,627691 -AVT,2018-01-17,41.4702,41.6793,False,41.2014,41.4005,reg,463211 -AVT,2018-01-18,41.1417,41.5200,False,41.0919,41.3806,reg,495002 -AVT,2018-01-19,43.0932,43.5512,False,41.6992,42.0577,reg,1537118 -AVT,2018-01-22,42.7248,43.0534,False,42.0677,43.0534,reg,1049976 -AVT,2018-01-23,42.4560,42.9040,False,42.2070,42.7248,reg,1220542 -AVT,2018-01-24,42.6053,42.8244,False,42.2568,42.6451,reg,1957629 -AVT,2018-01-25,42.8044,44.1436,False,42.4659,43.1231,reg,2614981 -AVT,2018-01-26,43.5014,43.6906,False,42.2469,43.1231,reg,1572034 -AVT,2018-01-29,43.2824,43.6806,False,43.1330,43.4118,reg,1229506 -AVT,2018-01-30,42.6750,43.1131,False,42.4560,42.7347,reg,1214999 -AVT,2018-01-31,42.3166,42.9438,False,42.2319,42.9040,reg,1419987 -AVT,2018-02-01,42.2568,42.5854,False,41.6295,42.0776,reg,1061083 -AVT,2018-02-02,41.3010,41.8984,False,41.1516,41.8984,reg,1270988 -AVT,2018-02-05,39.9468,41.2064,False,39.9468,40.9724,reg,1875554 -AVT,2018-02-06,40.2555,40.5144,False,38.4633,39.2499,reg,2265087 -AVT,2018-02-07,41.0023,41.2114,False,39.9618,40.2356,reg,1500655 -AVT,2018-02-08,39.4490,41.1516,False,39.4490,40.9525,reg,1887186 -AVT,2018-02-09,39.5486,40.2953,False,38.3836,39.9468,reg,1021300 -AVT,2018-02-12,40.1261,40.4646,False,39.5187,39.7975,reg,541627 -AVT,2018-02-13,40.6239,40.7434,False,39.6382,39.7776,reg,969280 -AVT,2018-02-14,41.7192,41.7490,False,40.2953,40.5841,reg,824126 -AVT,2018-02-15,42.1971,42.2966,False,41.3607,41.8984,reg,608380 -AVT,2018-02-16,42.0776,42.2369,False,41.6495,41.8187,reg,642494 -AVT,2018-02-20,42.0477,42.4062,False,41.5200,41.7590,reg,768292 -AVT,2018-02-21,41.8287,42.4360,False,41.8088,42.2070,reg,797700 -AVT,2018-02-22,41.6594,42.2867,False,41.6295,41.9083,reg,531512 -AVT,2018-02-23,42.4360,42.4460,False,41.8436,41.9780,reg,419778 -AVT,2018-02-26,42.9239,42.9538,False,42.1075,42.4659,reg,512940 -AVT,2018-02-27,42.7347,43.4118,False,42.7049,42.9339,reg,746541 -AVT,2018-02-28,42.5157,43.1231,False,42.5057,42.8144,reg,845985 -AVT,2018-03-01,42.2568,42.9638,False,41.9979,42.5555,reg,672584 -AVT,2018-03-02,42.9438,42.9936,False,41.5947,41.8685,reg,476753 -AVT,2018-03-05,43.2027,43.2326,False,42.4958,42.5854,reg,743667 -AVT,2018-03-06,43.6010,43.7902,False,43.1231,43.3322,reg,546851 -AVT,2018-03-07,43.6010,43.8001,False,43.1430,43.2326,reg,663024 -AVT,2018-03-08,43.2127,43.6309,False,42.8144,43.5811,reg,884983 -AVT,2018-03-09,43.8300,44.0889,False,43.0734,43.4317,reg,988249 -AVT,2018-03-12,44.4000,44.5100,False,43.6200,43.8500,reg,681277 -AVT,2018-03-13,44.2100,44.8200,False,44.1700,44.5700,reg,722541 -AVT,2018-03-14,43.9200,44.4200,False,43.7400,44.4000,reg,606918 -AVT,2018-03-15,44.1400,44.7500,False,43.8600,43.9400,reg,753675 -AVT,2018-03-16,44.7100,44.8500,False,44.2500,44.2500,reg,905806 -AVT,2018-03-19,43.5900,44.5600,False,43.3400,44.5600,reg,405161 -AVT,2018-03-20,43.6000,43.8500,False,43.4000,43.6400,reg,611009 -AVT,2018-03-21,43.7000,44.2200,False,43.4600,43.6000,reg,470072 -AVT,2018-03-22,42.5300,43.6500,False,42.5200,43.2000,reg,487648 -AVT,2018-03-23,41.0700,42.6400,False,41.0100,42.5200,reg,500114 -AVT,2018-03-26,41.9100,41.9500,False,41.0500,41.6700,reg,354232 -AVT,2018-03-27,41.2200,42.2800,False,40.9800,41.9400,reg,571486 -AVT,2018-03-28,41.2600,41.5400,False,40.8400,41.3000,reg,630740 -AVT,2018-03-29,41.7600,42.0200,False,41.4000,41.5600,reg,902309 -AVT,2018-04-02,40.2100,41.9200,False,39.7200,41.4700,reg,857466 -AVT,2018-04-03,41.0700,41.4300,False,40.3800,40.5500,reg,843463 -AVT,2018-04-04,41.4200,41.5800,False,40.0700,40.2800,reg,560034 -AVT,2018-04-05,41.6600,42.0200,False,41.6100,41.7700,reg,768034 -AVT,2018-04-06,40.3400,41.6100,False,39.9200,41.2900,reg,531632 -AVT,2018-04-09,40.8100,41.3700,False,40.6100,40.6400,reg,950427 -AVT,2018-04-10,41.5000,41.8800,False,41.2400,41.4700,reg,1052996 -AVT,2018-04-11,41.9400,42.0900,False,41.3600,41.4400,reg,680058 -AVT,2018-04-12,41.9400,42.2600,False,41.8600,42.0000,reg,703576 -AVT,2018-04-13,41.7200,42.2700,False,41.5700,42.1100,reg,742782 -AVT,2018-04-16,42.0800,42.1800,False,41.4800,41.9700,reg,700221 -AVT,2018-04-17,42.2500,42.5200,False,41.8900,42.4000,reg,685382 -AVT,2018-04-18,42.4500,42.7400,False,42.1800,42.4000,reg,697994 -AVT,2018-04-19,41.9100,42.7500,False,41.7400,42.6500,reg,814301 -AVT,2018-04-20,41.3900,42.0100,False,41.0000,41.8500,reg,1031185 -AVT,2018-04-23,40.9300,41.6200,False,40.7200,41.4300,reg,1039727 -AVT,2018-04-24,39.9300,41.3900,False,39.7250,41.0800,reg,1006539 -AVT,2018-04-25,40.3500,40.7100,False,40.0900,40.6800,reg,1375568 -AVT,2018-04-26,39.2100,40.7200,False,38.3300,40.6800,reg,1150150 -AVT,2018-04-27,39.2700,39.5300,False,38.7100,39.0300,reg,1251771 -AVT,2018-04-30,39.2300,39.7100,False,39.1400,39.2800,reg,1228940 -AVT,2018-05-01,39.3300,39.3800,False,38.7200,39.0800,reg,887733 -AVT,2018-05-02,39.2100,39.6900,False,39.1900,39.4600,reg,642485 -AVT,2018-05-03,38.8200,39.1600,False,38.5600,39.1600,reg,908641 -AVT,2018-05-04,39.3500,39.5300,False,38.5700,38.6500,reg,730633 -AVT,2018-05-07,39.2700,39.6100,False,39.2100,39.4700,reg,666772 -AVT,2018-05-08,40.0600,40.1300,False,39.1950,39.2500,reg,907378 -AVT,2018-05-09,40.0000,40.4800,False,39.8600,40.2000,reg,1371819 -AVT,2018-05-10,40.7000,40.9700,False,39.9600,40.0400,reg,717060 -AVT,2018-05-11,40.7500,41.0900,False,40.4100,40.6800,reg,575397 -AVT,2018-05-14,40.4500,40.8800,False,40.3950,40.8300,reg,495745 -AVT,2018-05-15,40.4300,40.4700,False,40.0200,40.2000,reg,672884 -AVT,2018-05-16,38.9300,39.5200,False,38.4550,39.0700,reg,1707283 -AVT,2018-05-17,39.1800,39.4600,False,38.8000,38.8000,reg,563829 -AVT,2018-05-18,39.0500,39.2300,False,38.8605,39.1000,reg,424383 -AVT,2018-05-21,39.4800,39.9300,False,39.2300,39.3400,reg,633069 -AVT,2018-05-22,39.3000,39.7700,False,38.9700,39.7700,reg,528381 -AVT,2018-05-23,38.7100,39.2200,False,38.5700,39.0300,reg,490464 -AVT,2018-05-24,38.7500,38.9400,False,38.4000,38.6900,reg,530488 -AVT,2018-05-25,38.7000,38.9850,False,38.5100,38.6200,reg,478686 -AVT,2018-05-29,38.6100,38.8400,False,38.2800,38.5000,reg,517803 -AVT,2018-05-30,39.2700,39.5500,False,38.7250,38.8800,reg,864283 -AVT,2018-05-31,38.1200,39.4600,False,38.1200,39.3300,reg,1666912 -AVT,2018-06-01,38.6300,39.1200,False,38.3300,38.3600,reg,1118310 +AVT,2017-06-06,37.1417,37.1908,False,36.4741,36.6312,reg,1618923 +AVT,2017-06-07,37.4068,37.6130,False,37.0828,37.3086,reg,1353650 +AVT,2017-06-08,37.9370,37.9664,False,37.1123,37.3872,reg,1256195 +AVT,2017-06-09,37.9370,38.4475,False,37.7308,38.0155,reg,1149111 +AVT,2017-06-12,37.4264,38.2021,False,37.0239,37.7799,reg,1468496 +AVT,2017-06-13,37.7210,37.8781,False,37.4068,37.5443,reg,1209209 +AVT,2017-06-14,37.6522,37.8388,False,37.2988,37.7701,reg,929347 +AVT,2017-06-15,37.5737,37.6719,False,37.1613,37.1712,reg,902184 +AVT,2017-06-16,37.8879,37.8928,False,37.3872,37.4755,reg,1650700 +AVT,2017-06-19,38.2904,38.3395,False,37.8486,38.1432,reg,1130529 +AVT,2017-06-20,38.1039,38.4475,False,38.0155,38.0155,reg,1001187 +AVT,2017-06-21,37.4068,38.2119,False,37.3626,38.2119,reg,895470 +AVT,2017-06-22,37.8682,37.9664,False,37.3773,37.4657,reg,997745 +AVT,2017-06-23,37.9861,38.3199,False,37.7602,37.8781,reg,1725994 +AVT,2017-06-26,38.2315,38.3886,False,37.9026,38.0548,reg,833387 +AVT,2017-06-27,37.9272,38.2610,False,37.8584,38.2119,reg,1543475 +AVT,2017-06-28,38.4868,38.7470,False,38.0253,38.0253,reg,988400 +AVT,2017-06-29,38.2708,38.7126,False,38.0253,38.7126,reg,691472 +AVT,2017-06-30,38.1726,38.5751,False,38.1628,38.2904,reg,912725 +AVT,2017-07-05,38.1137,38.7028,False,38.1137,38.7028,reg,952933 +AVT,2017-07-06,37.5050,37.9861,False,37.4559,37.8781,reg,870425 +AVT,2017-07-07,38.2806,38.3886,False,37.5148,37.6326,reg,448313 +AVT,2017-07-10,38.0352,38.4181,False,37.8388,38.3101,reg,703799 +AVT,2017-07-11,38.2217,38.3984,False,37.8781,38.1726,reg,635215 +AVT,2017-07-12,38.8795,38.9973,False,38.4475,38.5261,reg,1074133 +AVT,2017-07-13,39.0660,39.2722,False,38.7322,38.9973,reg,1270253 +AVT,2017-07-14,38.9090,38.9286,False,37.7308,38.2806,reg,2058267 +AVT,2017-07-17,39.2035,39.4588,False,38.8108,38.9581,reg,746532 +AVT,2017-07-18,38.5948,39.1740,False,37.9861,39.1740,reg,1314823 +AVT,2017-07-19,39.0660,39.3704,False,38.7715,38.7813,reg,1355830 +AVT,2017-07-20,38.8991,39.2330,False,38.7813,39.1642,reg,1284923 +AVT,2017-07-21,38.5359,38.9384,False,38.1432,38.8108,reg,1035020 +AVT,2017-07-24,38.3002,38.7175,False,38.1824,38.5555,reg,949530 +AVT,2017-07-25,38.6242,38.8991,False,38.1137,38.5850,reg,1540601 +AVT,2017-07-26,38.4181,38.8402,False,38.2315,38.7028,reg,749353 +AVT,2017-07-27,38.0253,38.5015,False,37.7897,38.4966,reg,822420 +AVT,2017-07-28,37.4461,37.9861,False,37.2595,37.9861,reg,659065 +AVT,2017-07-31,37.6817,37.8192,False,37.3479,37.5737,reg,743648 +AVT,2017-08-01,37.9861,38.0744,False,37.6032,37.9173,reg,1187656 +AVT,2017-08-02,37.7799,38.1137,False,37.6424,38.0057,reg,911355 +AVT,2017-08-03,37.5737,38.0057,False,37.4952,37.8682,reg,795705 +AVT,2017-08-04,37.5050,37.7701,False,37.4166,37.7308,reg,869465 +AVT,2017-08-07,37.3675,37.5933,False,37.2055,37.5933,reg,1172910 +AVT,2017-08-08,37.6130,38.0646,False,37.2595,37.2595,reg,2198848 +AVT,2017-08-09,37.2203,37.7602,False,36.9355,37.7406,reg,2047153 +AVT,2017-08-10,36.1304,37.0337,False,36.1304,36.8766,reg,1744271 +AVT,2017-08-11,36.3170,36.4937,False,35.5708,35.7966,reg,945779 +AVT,2017-08-14,36.7883,36.9257,False,36.6312,36.6704,reg,936175 +AVT,2017-08-15,36.6704,36.9355,False,36.5624,36.8668,reg,967895 +AVT,2017-08-16,36.8570,37.0828,False,36.6901,36.6901,reg,905911 +AVT,2017-08-17,36.1403,36.9748,False,36.1206,36.7686,reg,820896 +AVT,2017-08-18,35.2959,35.9537,False,35.2959,35.9341,reg,1233608 +AVT,2017-08-21,35.2763,35.3646,False,35.0210,35.2174,reg,1114099 +AVT,2017-08-22,35.6985,35.8850,False,35.4334,35.5512,reg,769033 +AVT,2017-08-23,35.9930,36.1599,False,35.4235,35.4235,reg,1288591 +AVT,2017-08-24,36.2777,36.3857,False,35.7181,36.1304,reg,1487574 +AVT,2017-08-25,36.7097,37.0828,False,36.3464,36.4839,reg,867702 +AVT,2017-08-28,36.7588,37.0533,False,36.6754,36.7490,reg,856094 +AVT,2017-08-29,36.8668,37.0435,False,36.4250,36.4348,reg,598708 +AVT,2017-08-30,37.2792,37.3675,False,36.7686,36.9061,reg,537008 +AVT,2017-08-31,37.8682,37.9075,False,37.4166,37.6130,reg,1570078 +AVT,2017-09-01,37.3849,37.6216,False,37.1778,37.4638,reg,1572559 +AVT,2017-09-05,36.6944,37.4050,False,36.5662,37.3159,reg,756798 +AVT,2017-09-06,36.3393,36.8424,False,36.2653,36.7931,reg,1550721 +AVT,2017-09-07,36.2900,36.4675,False,35.9645,36.4380,reg,1013183 +AVT,2017-09-08,36.3492,36.4626,False,36.0828,36.1914,reg,936825 +AVT,2017-09-11,37.0693,37.1669,False,36.5859,36.6648,reg,552359 +AVT,2017-09-12,37.5526,37.7203,False,37.1334,37.1383,reg,620367 +AVT,2017-09-13,37.7893,37.9669,False,37.2369,37.4244,reg,730126 +AVT,2017-09-14,37.8485,37.8781,False,36.9706,37.6118,reg,481244 +AVT,2017-09-15,38.2332,38.2677,False,37.8485,37.8781,reg,1062139 +AVT,2017-09-18,38.3516,38.4700,False,38.2529,38.4601,reg,435785 +AVT,2017-09-19,38.2628,38.5735,False,38.2628,38.4305,reg,568882 +AVT,2017-09-20,38.2628,38.5082,False,38.2234,38.3121,reg,620034 +AVT,2017-09-21,38.1247,38.2924,False,38.0310,38.2727,reg,505360 +AVT,2017-09-22,38.3417,38.4206,False,37.8781,38.0754,reg,467932 +AVT,2017-09-25,38.9336,39.0223,False,38.1543,38.2135,reg,887764 +AVT,2017-09-26,39.0815,39.3084,False,38.8842,38.9632,reg,951776 +AVT,2017-09-27,39.0618,39.3577,False,38.7363,39.1506,reg,856804 +AVT,2017-09-28,38.9928,39.1210,False,38.7560,39.0223,reg,592537 +AVT,2017-09-29,38.7659,39.1506,False,38.7659,39.0026,reg,599623 +AVT,2017-10-02,39.5649,39.6043,False,38.6870,38.8349,reg,1153875 +AVT,2017-10-03,39.9693,39.9989,False,39.5846,39.6832,reg,789065 +AVT,2017-10-04,39.7622,40.2554,False,39.7030,39.9693,reg,594174 +AVT,2017-10-05,40.0975,40.2997,False,39.7523,39.9200,reg,686685 +AVT,2017-10-06,39.9101,40.2159,False,39.8312,39.8904,reg,1562215 +AVT,2017-10-09,39.8608,40.0482,False,39.7227,39.9496,reg,907908 +AVT,2017-10-10,40.0975,40.2159,False,40.0088,40.0088,reg,502359 +AVT,2017-10-11,40.1370,40.1666,False,39.9397,40.0975,reg,568035 +AVT,2017-10-12,40.0383,40.2751,False,40.0088,40.0975,reg,833443 +AVT,2017-10-13,40.0877,40.4132,False,39.9989,40.3639,reg,660727 +AVT,2017-10-16,40.0975,40.2751,False,39.9693,40.0482,reg,369110 +AVT,2017-10-17,40.1567,40.3145,False,40.0088,40.0679,reg,854334 +AVT,2017-10-18,40.2948,40.4724,False,40.1173,40.2159,reg,622917 +AVT,2017-10-19,39.9200,40.1863,False,39.8115,39.9890,reg,508328 +AVT,2017-10-20,40.0383,40.3441,False,39.9298,39.9989,reg,802012 +AVT,2017-10-23,39.5353,40.3639,False,39.4465,40.1567,reg,805021 +AVT,2017-10-24,39.6635,39.8707,False,39.4860,39.7030,reg,793825 +AVT,2017-10-25,39.5451,39.6043,False,39.2394,39.4761,reg,621489 +AVT,2017-10-26,41.1530,41.3799,False,39.6438,39.8805,reg,2403992 +AVT,2017-10-27,39.5254,41.3947,False,39.4366,41.2319,reg,1804371 +AVT,2017-10-30,39.1604,39.5254,False,38.9533,39.4366,reg,858653 +AVT,2017-10-31,39.2591,39.7227,False,39.1802,39.4169,reg,1125991 +AVT,2017-11-01,38.9533,39.7523,False,38.8251,39.7523,reg,1055857 +AVT,2017-11-02,38.8349,39.0223,False,38.3713,38.9533,reg,773548 +AVT,2017-11-03,38.6771,39.0519,False,38.5982,38.8744,reg,781200 +AVT,2017-11-06,38.9138,39.0717,False,38.5390,38.7757,reg,485037 +AVT,2017-11-07,38.9730,39.1604,False,38.7314,38.8941,reg,842089 +AVT,2017-11-08,39.0815,39.2985,False,38.6376,38.8645,reg,746819 +AVT,2017-11-09,38.9040,39.1308,False,38.6278,38.7067,reg,979570 +AVT,2017-11-10,39.0223,39.3281,False,38.9336,39.2985,reg,859298 +AVT,2017-11-13,38.6771,39.0914,False,38.6475,38.7955,reg,669292 +AVT,2017-11-14,38.3121,38.6574,False,37.9965,38.4700,reg,891625 +AVT,2017-11-15,38.1938,38.3368,False,37.8091,37.9373,reg,694233 +AVT,2017-11-16,38.9237,39.0717,False,38.3319,38.4404,reg,1111371 +AVT,2017-11-17,39.0618,39.1900,False,38.8152,38.8744,reg,1186611 +AVT,2017-11-20,39.5254,39.5550,False,39.0914,39.0914,reg,678045 +AVT,2017-11-21,39.8509,40.0581,False,39.6191,39.7917,reg,713267 +AVT,2017-11-22,39.9101,40.2159,False,39.8115,39.8904,reg,513585 +AVT,2017-11-27,39.9693,40.0778,False,39.4860,39.6043,reg,585170 +AVT,2017-11-28,40.7979,40.8965,False,39.9200,40.2159,reg,1126817 +AVT,2017-11-29,40.6795,41.3404,False,40.5217,40.7979,reg,813773 +AVT,2017-11-30,40.8472,41.2171,False,40.7288,40.8176,reg,1127212 +AVT,2017-12-01,40.9656,41.0149,False,40.1567,40.9261,reg,1058072 +AVT,2017-12-04,40.2455,41.5180,False,40.1271,41.3897,reg,1116767 +AVT,2017-12-05,39.9681,40.3545,False,39.8987,40.3545,reg,932972 +AVT,2017-12-06,39.4430,39.8541,False,39.4132,39.7897,reg,859796 +AVT,2017-12-07,38.7692,39.6411,False,38.7296,39.4033,reg,1015796 +AVT,2017-12-08,38.7791,39.1259,False,38.5017,39.0466,reg,1091117 +AVT,2017-12-11,39.1655,39.1655,False,38.6305,38.8386,reg,553158 +AVT,2017-12-12,39.2646,39.3241,False,38.8089,39.0268,reg,1142879 +AVT,2017-12-13,39.2151,39.9681,False,39.0962,39.6708,reg,736967 +AVT,2017-12-14,38.3135,39.2745,False,38.2540,39.1754,reg,1002142 +AVT,2017-12-15,38.6999,38.9674,False,38.3333,38.4125,reg,2037464 +AVT,2017-12-18,39.7798,39.8195,False,38.9089,38.9476,reg,912466 +AVT,2017-12-19,39.4925,39.8195,False,39.3439,39.7204,reg,1138532 +AVT,2017-12-20,39.5123,39.6609,False,39.2844,39.4529,reg,558417 +AVT,2017-12-21,39.4925,39.6313,False,39.4033,39.5024,reg,581897 +AVT,2017-12-22,39.2349,39.5916,False,39.1556,39.5817,reg,410146 +AVT,2017-12-26,39.1061,39.3538,False,38.9178,39.1358,reg,360068 +AVT,2017-12-27,39.1457,39.3340,False,39.0268,39.0268,reg,739238 +AVT,2017-12-28,39.3934,39.4331,False,39.1556,39.2745,reg,431893 +AVT,2017-12-29,39.2547,39.5916,False,39.1863,39.5619,reg,704889 +AVT,2018-01-02,39.6213,39.7600,False,39.2745,39.6015,reg,873117 +AVT,2018-01-03,40.1068,40.1662,False,39.5222,39.5222,reg,1106429 +AVT,2018-01-04,40.6517,41.2561,False,40.0275,40.1860,reg,1084945 +AVT,2018-01-05,41.4146,41.9001,False,41.1174,41.1570,reg,1036299 +AVT,2018-01-08,41.3948,41.4940,False,41.0381,41.3254,reg,576840 +AVT,2018-01-09,41.5731,41.9694,False,41.5038,41.5632,reg,730533 +AVT,2018-01-10,40.9192,41.6128,False,40.8251,41.4741,reg,858369 +AVT,2018-01-11,41.3948,41.3948,False,40.8796,41.0282,reg,642411 +AVT,2018-01-12,41.3651,41.6821,False,41.2363,41.6128,reg,971193 +AVT,2018-01-16,41.0282,41.6227,False,40.9688,41.5236,reg,627691 +AVT,2018-01-17,41.2660,41.4741,False,40.9985,41.1966,reg,463211 +AVT,2018-01-18,40.9390,41.3155,False,40.8895,41.1768,reg,495002 +AVT,2018-01-19,42.8810,43.3367,False,41.4939,41.8506,reg,1537118 +AVT,2018-01-22,42.5144,42.8413,False,41.8606,42.8413,reg,1049976 +AVT,2018-01-23,42.2469,42.6927,False,41.9992,42.5144,reg,1220542 +AVT,2018-01-24,42.3955,42.6135,False,42.0487,42.4351,reg,1957629 +AVT,2018-01-25,42.5936,43.9262,False,42.2568,42.9107,reg,2614981 +AVT,2018-01-26,43.2872,43.4754,False,42.0388,42.9107,reg,1572034 +AVT,2018-01-29,43.0692,43.4655,False,42.9206,43.1980,reg,1229506 +AVT,2018-01-30,42.4648,42.9008,False,42.2469,42.5243,reg,1214999 +AVT,2018-01-31,42.1082,42.7324,False,42.0239,42.6927,reg,1419987 +AVT,2018-02-01,42.0487,42.3757,False,41.4245,41.8704,reg,1061083 +AVT,2018-02-02,41.0976,41.6920,False,40.9489,41.6920,reg,1270988 +AVT,2018-02-05,39.7501,41.0034,False,39.7501,40.7706,reg,1875554 +AVT,2018-02-06,40.0572,40.3148,False,38.2738,39.0566,reg,2265087 +AVT,2018-02-07,40.8003,41.0084,False,39.7650,40.0374,reg,1500655 +AVT,2018-02-08,39.2547,40.9489,False,39.2547,40.7508,reg,1887186 +AVT,2018-02-09,39.3538,40.0969,False,38.1946,39.7501,reg,1021300 +AVT,2018-02-12,39.9284,40.2653,False,39.3241,39.6015,reg,541627 +AVT,2018-02-13,40.4238,40.5427,False,39.4430,39.5817,reg,969280 +AVT,2018-02-14,41.5137,41.5434,False,40.0969,40.3842,reg,824126 +AVT,2018-02-15,41.9893,42.0883,False,41.1570,41.6920,reg,608380 +AVT,2018-02-16,41.8704,42.0289,False,41.4443,41.6128,reg,642494 +AVT,2018-02-20,41.8406,42.1973,False,41.3155,41.5533,reg,768292 +AVT,2018-02-21,41.6227,42.2271,False,41.6029,41.9992,reg,797700 +AVT,2018-02-22,41.4542,42.0784,False,41.4245,41.7019,reg,531512 +AVT,2018-02-23,42.2271,42.2370,False,41.6375,41.7713,reg,419778 +AVT,2018-02-26,42.7125,42.7423,False,41.9001,42.2568,reg,512940 +AVT,2018-02-27,42.5243,43.1980,False,42.4946,42.7224,reg,746541 +AVT,2018-02-28,42.3063,42.9107,False,42.2964,42.6035,reg,845985 +AVT,2018-03-01,42.0487,42.7522,False,41.7911,42.3459,reg,672584 +AVT,2018-03-02,42.7324,42.7819,False,41.3898,41.6623,reg,476753 +AVT,2018-03-05,42.9900,43.0197,False,42.2865,42.3757,reg,743667 +AVT,2018-03-06,43.3863,43.5745,False,42.9107,43.1188,reg,546851 +AVT,2018-03-07,43.3863,43.5844,False,42.9305,43.0197,reg,663024 +AVT,2018-03-08,42.9999,43.4160,False,42.6035,43.3664,reg,884983 +AVT,2018-03-09,43.6141,43.8717,False,42.8613,43.2178,reg,988249 +AVT,2018-03-12,44.1813,44.2908,False,43.4052,43.6340,reg,681277 +AVT,2018-03-13,43.9923,44.5993,False,43.9525,44.3505,reg,722541 +AVT,2018-03-14,43.7037,44.2012,False,43.5246,44.1813,reg,606918 +AVT,2018-03-15,43.9226,44.5296,False,43.6440,43.7236,reg,753675 +AVT,2018-03-16,44.4898,44.6291,False,44.0321,44.0321,reg,905806 +AVT,2018-03-19,43.3753,44.3405,False,43.1266,44.3405,reg,405161 +AVT,2018-03-20,43.3853,43.6340,False,43.1863,43.4251,reg,611009 +AVT,2018-03-21,43.4848,44.0022,False,43.2460,43.3853,reg,470072 +AVT,2018-03-22,42.3205,43.4350,False,42.3106,42.9872,reg,487648 +AVT,2018-03-23,40.8677,42.4300,False,40.8080,42.3106,reg,500114 +AVT,2018-03-26,41.7036,41.7434,False,40.8478,41.4648,reg,354232 +AVT,2018-03-27,41.0170,42.0718,False,40.7782,41.7335,reg,571486 +AVT,2018-03-28,41.0568,41.3354,False,40.6389,41.0966,reg,630740 +AVT,2018-03-29,41.5543,41.8131,False,41.1961,41.3553,reg,902309 +AVT,2018-04-02,40.0120,41.7136,False,39.5244,41.2658,reg,857466 +AVT,2018-04-03,40.8677,41.2260,False,40.1811,40.3503,reg,843463 +AVT,2018-04-04,41.2160,41.3752,False,39.8727,40.0816,reg,560034 +AVT,2018-04-05,41.4548,41.8131,False,41.4051,41.5643,reg,768034 +AVT,2018-04-06,40.1413,41.4051,False,39.7234,41.0867,reg,531632 +AVT,2018-04-09,40.6090,41.1663,False,40.4100,40.4399,reg,950427 +AVT,2018-04-10,41.2956,41.6737,False,41.0369,41.2658,reg,1052996 +AVT,2018-04-11,41.7335,41.8827,False,41.1563,41.2359,reg,680058 +AVT,2018-04-12,41.7335,42.0519,False,41.6538,41.7932,reg,703576 +AVT,2018-04-13,41.5145,42.0618,False,41.3653,41.9026,reg,742782 +AVT,2018-04-16,41.8728,41.9723,False,41.2757,41.7633,reg,700221 +AVT,2018-04-17,42.0419,42.3106,False,41.6837,42.1912,reg,685382 +AVT,2018-04-18,42.2409,42.5295,False,41.9723,42.1912,reg,697994 +AVT,2018-04-19,41.7036,42.5395,False,41.5344,42.4400,reg,814301 +AVT,2018-04-20,41.1862,41.8031,False,40.7981,41.6439,reg,1031185 +AVT,2018-04-23,40.7284,41.4150,False,40.5195,41.2260,reg,1039727 +AVT,2018-04-24,39.7334,41.1862,False,39.5294,40.8777,reg,1006539 +AVT,2018-04-25,40.1513,40.5095,False,39.8926,40.4797,reg,1375568 +AVT,2018-04-26,39.0169,40.5195,False,38.1412,40.4797,reg,1150150 +AVT,2018-04-27,39.0766,39.3353,False,38.5194,38.8378,reg,1251771 +AVT,2018-04-30,39.0368,39.5144,False,38.9472,39.0866,reg,1228940 +AVT,2018-05-01,39.1363,39.1861,False,38.5293,38.8875,reg,887733 +AVT,2018-05-02,39.0169,39.4945,False,38.9970,39.2657,reg,642485 +AVT,2018-05-03,38.6288,38.9671,False,38.3701,38.9671,reg,908641 +AVT,2018-05-04,39.1562,39.3353,False,38.3800,38.4597,reg,730633 +AVT,2018-05-07,39.0766,39.4149,False,39.0169,39.2756,reg,666772 +AVT,2018-05-08,39.8627,39.9324,False,39.0020,39.0567,reg,907378 +AVT,2018-05-09,39.8030,40.2806,False,39.6637,40.0020,reg,1371819 +AVT,2018-05-10,40.4996,40.7682,False,39.7632,39.8428,reg,717060 +AVT,2018-05-11,40.5493,40.8876,False,40.2110,40.4797,reg,575397 +AVT,2018-05-14,40.2508,40.6787,False,40.1961,40.6289,reg,495745 +AVT,2018-05-15,40.2309,40.2707,False,39.8229,40.0020,reg,672884 +AVT,2018-05-16,38.7383,39.3254,False,38.2656,38.8776,reg,1707283 +AVT,2018-05-17,38.9870,39.2657,False,38.6089,38.6089,reg,563829 +AVT,2018-05-18,38.8577,39.0368,False,38.6691,38.9074,reg,424383 +AVT,2018-05-21,39.2856,39.7334,False,39.0368,39.1463,reg,633069 +AVT,2018-05-22,39.1065,39.5741,False,38.7781,39.5741,reg,528381 +AVT,2018-05-23,38.5194,39.0268,False,38.3800,38.8378,reg,490464 +AVT,2018-05-24,38.5592,38.7482,False,38.2109,38.4995,reg,530488 +AVT,2018-05-25,38.5094,38.7930,False,38.3203,38.4298,reg,478686 +AVT,2018-05-29,38.4199,38.6487,False,38.0915,38.3104,reg,517803 +AVT,2018-05-30,39.0766,39.3552,False,38.5343,38.6885,reg,864283 +AVT,2018-05-31,37.9323,39.2657,False,37.9323,39.1363,reg,1666912 +AVT,2018-06-01,38.4398,38.9273,False,38.1412,38.1711,reg,1118310 +AVT,2018-06-04,38.3900,38.5592,False,38.2208,38.4497,reg,836812 +AVT,2018-06-05,39.3100,39.4600,False,38.3100,38.4900,reg,1082012 diff --git a/company_library/AVXL.csv b/company_library/AVXL.csv index 0b77aaa2..e8a35461 100644 --- a/company_library/AVXL.csv +++ b/company_library/AVXL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AVXL,2017-06-05,6.2600,6.2600,False,6.0300,6.1900,reg,344258 AVXL,2017-06-06,6.1600,6.2700,False,6.1000,6.1000,reg,412865 AVXL,2017-06-07,5.9700,6.2300,False,5.9200,6.1900,reg,295330 AVXL,2017-06-08,5.9800,6.0700,False,5.9000,5.9200,reg,256586 @@ -248,3 +247,5 @@ AVXL,2018-05-29,2.5900,2.7300,False,2.5300,2.7300,reg,249826 AVXL,2018-05-30,2.6800,2.7350,False,2.6500,2.7000,reg,270059 AVXL,2018-05-31,2.7500,2.8000,False,2.6500,2.6900,reg,283222 AVXL,2018-06-01,2.8700,2.9800,False,2.7378,2.7500,reg,350503 +AVXL,2018-06-04,3.7800,3.9000,False,2.8700,2.9200,reg,4577177 +AVXL,2018-06-05,3.4700,3.9800,False,3.3100,3.6800,reg,2037681 diff --git a/company_library/AWRE.csv b/company_library/AWRE.csv index c6a3d48e..9a2723bb 100644 --- a/company_library/AWRE.csv +++ b/company_library/AWRE.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AWRE,2017-06-05,4.7500,4.8076,False,4.6500,4.7000,reg,32531 AWRE,2017-06-06,4.7500,4.8500,False,4.6500,4.8000,reg,15905 AWRE,2017-06-07,4.7000,4.8000,False,4.6500,4.7500,reg,14191 AWRE,2017-06-08,4.7000,4.8500,False,4.7000,4.7000,reg,11592 @@ -248,3 +247,5 @@ AWRE,2018-05-29,4.0000,4.0000,False,3.9500,3.9500,reg,3051 AWRE,2018-05-30,3.9000,4.0500,False,3.9000,4.0000,reg,5907 AWRE,2018-05-31,4.0000,4.0000,False,3.9000,4.0000,reg,4321 AWRE,2018-06-01,3.9500,3.9999,False,3.9499,3.9500,reg,7926 +AWRE,2018-06-04,3.9000,3.9500,False,3.9000,3.9000,reg,1817 +AWRE,2018-06-05,3.9000,3.9500,False,3.9000,3.9000,reg,9993 diff --git a/company_library/AXAS.csv b/company_library/AXAS.csv index 01cae74d..266782fe 100644 --- a/company_library/AXAS.csv +++ b/company_library/AXAS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AXAS,2017-06-05,1.8400,1.8600,False,1.8000,1.8200,reg,692539 AXAS,2017-06-06,1.9500,1.9500,False,1.8100,1.8300,reg,1096186 AXAS,2017-06-07,1.8700,1.9500,False,1.8300,1.9400,reg,1002020 AXAS,2017-06-08,1.8900,1.9200,False,1.8300,1.8500,reg,685731 @@ -248,3 +247,5 @@ AXAS,2018-05-29,2.7350,2.7700,False,2.5700,2.5800,reg,1405066 AXAS,2018-05-30,2.7700,2.7900,False,2.6000,2.7400,reg,2043900 AXAS,2018-05-31,2.7000,2.8500,False,2.6900,2.7700,reg,1564547 AXAS,2018-06-01,2.6200,2.7300,False,2.6100,2.7100,reg,1769503 +AXAS,2018-06-04,2.5600,2.6800,False,2.5100,2.6400,reg,1447254 +AXAS,2018-06-05,2.5000,2.5767,False,2.4700,2.5400,reg,1848023 diff --git a/company_library/AXDX.csv b/company_library/AXDX.csv index ec4c21af..0ef8c20c 100644 --- a/company_library/AXDX.csv +++ b/company_library/AXDX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AXDX,2017-06-05,28.3000,28.8000,False,28.0500,28.5500,reg,175138 AXDX,2017-06-06,28.2000,28.8500,False,27.8500,28.1000,reg,239073 AXDX,2017-06-07,26.9000,28.3000,False,26.6000,28.3000,reg,321820 AXDX,2017-06-08,27.0000,27.2000,False,26.0000,26.9000,reg,325654 @@ -248,3 +247,5 @@ AXDX,2018-05-29,20.2000,20.2000,False,19.6500,20.0500,reg,154987 AXDX,2018-05-30,20.8500,21.1000,False,20.1500,20.2000,reg,259085 AXDX,2018-05-31,20.4000,21.2000,False,20.3000,20.9000,reg,137814 AXDX,2018-06-01,20.4000,20.7000,False,19.9500,20.4500,reg,172429 +AXDX,2018-06-04,20.1500,20.4000,False,19.9500,20.4000,reg,271523 +AXDX,2018-06-05,20.3500,20.7500,False,19.9500,20.1500,reg,216960 diff --git a/company_library/AXGN.csv b/company_library/AXGN.csv index 20b01933..6083c3c6 100644 --- a/company_library/AXGN.csv +++ b/company_library/AXGN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AXGN,2017-06-05,15.0500,15.6500,False,14.9500,15.4500,reg,151253 AXGN,2017-06-06,15.1000,15.1500,False,14.9500,15.0500,reg,138609 AXGN,2017-06-07,15.2500,15.2500,False,15.0000,15.1500,reg,258380 AXGN,2017-06-08,15.8500,16.0000,False,15.2000,15.2000,reg,278794 @@ -248,3 +247,5 @@ AXGN,2018-05-29,45.2500,45.6500,False,44.7000,45.2000,reg,291554 AXGN,2018-05-30,46.1500,46.5010,False,45.3500,45.3500,reg,399021 AXGN,2018-05-31,49.1000,49.8101,False,46.3000,46.3000,reg,676925 AXGN,2018-06-01,49.6500,50.4600,False,48.9950,49.7000,reg,539398 +AXGN,2018-06-04,49.7500,51.7000,False,49.5500,50.0500,reg,283954 +AXGN,2018-06-05,49.8500,50.5000,False,49.3000,49.8000,reg,279666 diff --git a/company_library/AXP.csv b/company_library/AXP.csv index c2d9c8aa..fe6cac88 100644 --- a/company_library/AXP.csv +++ b/company_library/AXP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AXP,2017-06-05,77.8029,78.0295,False,77.4482,77.5861,reg,2738634 AXP,2017-06-06,77.6846,77.7635,False,77.1329,77.3004,reg,2878015 AXP,2017-06-07,78.6305,78.9063,False,77.6255,77.7438,reg,4284079 AXP,2017-06-08,78.7684,79.0167,False,78.4920,78.5319,reg,4079817 @@ -248,3 +247,5 @@ AXP,2018-05-29,97.7200,99.8400,False,96.9800,99.8400,reg,4377844 AXP,2018-05-30,98.9900,99.4200,False,97.9600,98.8500,reg,3076794 AXP,2018-05-31,98.3000,99.3600,False,97.8000,98.6800,reg,2780315 AXP,2018-06-01,98.2500,99.6100,False,98.2200,99.3400,reg,2711229 +AXP,2018-06-04,99.4500,99.5050,False,98.6400,98.8100,reg,2417430 +AXP,2018-06-05,99.3100,99.4100,False,98.4300,99.1200,reg,1811545 diff --git a/company_library/AXSM.csv b/company_library/AXSM.csv index b1395502..f4f82c3e 100644 --- a/company_library/AXSM.csv +++ b/company_library/AXSM.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AXSM,2017-06-05,3.9500,4.1500,False,3.9500,4.0500,reg,127567 AXSM,2017-06-06,4.1500,4.2500,False,3.9500,4.0000,reg,212493 AXSM,2017-06-07,4.1500,4.2000,False,4.0600,4.2000,reg,76943 AXSM,2017-06-08,4.0000,4.2500,False,3.9500,4.2000,reg,211304 @@ -248,3 +247,5 @@ AXSM,2018-05-29,3.3500,3.4100,False,3.2000,3.3500,reg,79889 AXSM,2018-05-30,3.3000,3.4500,False,3.2600,3.4000,reg,95488 AXSM,2018-05-31,3.3500,3.3750,False,3.2500,3.3000,reg,54335 AXSM,2018-06-01,3.4500,3.4500,False,3.3000,3.3500,reg,102288 +AXSM,2018-06-04,3.4000,3.5500,False,3.4000,3.5000,reg,166923 +AXSM,2018-06-05,3.6000,3.6500,False,3.2500,3.5000,reg,228597 diff --git a/company_library/AXTI.csv b/company_library/AXTI.csv index e5973436..d8eb889f 100644 --- a/company_library/AXTI.csv +++ b/company_library/AXTI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AXTI,2017-06-05,6.6000,6.6500,False,6.2000,6.2500,reg,302197 AXTI,2017-06-06,6.6000,6.6500,False,6.4750,6.6000,reg,117938 AXTI,2017-06-07,6.4500,6.7000,False,6.4500,6.6500,reg,202948 AXTI,2017-06-08,7.0000,7.0000,False,6.6750,6.8500,reg,700818 @@ -248,3 +247,5 @@ AXTI,2018-05-29,7.5500,7.7000,False,7.3000,7.7000,reg,554409 AXTI,2018-05-30,7.4000,7.7500,False,7.3500,7.6000,reg,358335 AXTI,2018-05-31,7.2500,7.5500,False,7.1500,7.4500,reg,327188 AXTI,2018-06-01,7.4500,7.4500,False,7.2000,7.3000,reg,264488 +AXTI,2018-06-04,7.7500,8.0000,False,7.5000,7.5500,reg,594635 +AXTI,2018-06-05,7.9500,8.1000,False,7.7500,7.8000,reg,593081 diff --git a/company_library/AY.csv b/company_library/AY.csv index e0a81794..98ed21d0 100644 --- a/company_library/AY.csv +++ b/company_library/AY.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AY,2017-06-05,19.6066,19.7482,False,19.5334,19.7482,reg,455684 AY,2017-06-06,19.7293,19.7765,False,19.4461,19.5877,reg,260040 AY,2017-06-07,19.7576,19.9842,False,19.7010,19.7387,reg,1055865 AY,2017-06-08,19.8331,20.0691,False,19.5820,19.7104,reg,1082254 @@ -248,3 +247,5 @@ AY,2018-05-29,18.9000,19.1360,False,18.6640,19.1360,reg,405565 AY,2018-05-30,19.1300,19.2300,False,18.7700,18.8000,reg,231979 AY,2018-05-31,19.1100,19.2390,False,18.9100,19.0600,reg,143876 AY,2018-06-01,18.9600,19.2400,False,18.8800,19.1600,reg,261110 +AY,2018-06-04,18.9400,19.1700,False,18.8700,19.0800,reg,129256 +AY,2018-06-05,18.9900,19.0700,False,18.9100,18.9400,reg,392858 diff --git a/company_library/AYTU.csv b/company_library/AYTU.csv index 9bc72244..e6738d4f 100644 --- a/company_library/AYTU.csv +++ b/company_library/AYTU.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AYTU,2017-06-05,13.9000,14.6000,False,13.4000,14.3000,reg,1826 AYTU,2017-06-06,13.8000,14.6000,False,13.0000,14.6000,reg,1209 AYTU,2017-06-07,13.8000,13.8000,False,12.9000,13.8000,reg,2302 AYTU,2017-06-08,13.4000,13.4000,False,13.1000,13.1000,reg,256 @@ -248,3 +247,5 @@ AYTU,2018-05-29,0.3499,0.3570,False,0.3309,0.3570,reg,602247 AYTU,2018-05-30,0.3395,0.3698,False,0.3333,0.3500,reg,789875 AYTU,2018-05-31,0.3410,0.3500,False,0.3333,0.3454,reg,384925 AYTU,2018-06-01,0.3400,0.3700,False,0.3268,0.3700,reg,787395 +AYTU,2018-06-04,0.3375,0.3500,False,0.3270,0.3500,reg,611129 +AYTU,2018-06-05,0.3320,0.3409,False,0.3050,0.3400,reg,1036778 diff --git a/company_library/AZPN.csv b/company_library/AZPN.csv index 6fb3dc8f..dcea0797 100644 --- a/company_library/AZPN.csv +++ b/company_library/AZPN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AZPN,2017-06-05,62.6900,63.6900,False,62.5800,62.9400,reg,491504 AZPN,2017-06-06,62.3300,63.4200,False,62.1500,62.4100,reg,674817 AZPN,2017-06-07,61.7000,62.5500,False,60.4873,62.3600,reg,705565 AZPN,2017-06-08,62.0200,62.7200,False,61.4583,61.8700,reg,534342 @@ -248,3 +247,5 @@ AZPN,2018-05-29,93.2300,93.5800,False,92.5500,93.4300,reg,507150 AZPN,2018-05-30,93.6100,94.2000,False,93.3600,93.3700,reg,709096 AZPN,2018-05-31,93.2600,94.1000,False,93.0400,93.3700,reg,299205 AZPN,2018-06-01,94.1700,94.8200,False,93.1700,93.9700,reg,609268 +AZPN,2018-06-04,94.8200,95.1050,False,94.3400,94.6800,reg,337638 +AZPN,2018-06-05,95.2400,95.9500,False,94.6300,94.8600,reg,350886 diff --git a/company_library/AZRX.csv b/company_library/AZRX.csv index cc806d6b..592652bc 100644 --- a/company_library/AZRX.csv +++ b/company_library/AZRX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -AZRX,2017-06-05,3.7200,3.7800,False,3.5000,3.7699,reg,30169 AZRX,2017-06-06,3.6600,3.6900,False,3.4800,3.6200,reg,34536 AZRX,2017-06-07,3.6200,3.8500,False,3.6000,3.6063,reg,18044 AZRX,2017-06-08,4.0400,4.0400,False,3.5500,3.6700,reg,36609 @@ -248,3 +247,5 @@ AZRX,2018-05-29,2.3666,2.4600,False,2.3200,2.4600,reg,23599 AZRX,2018-05-30,2.3600,2.4800,False,2.2500,2.3300,reg,49107 AZRX,2018-05-31,2.4300,2.4700,False,2.3500,2.4500,reg,40360 AZRX,2018-06-01,2.6300,2.6300,False,2.3700,2.3700,reg,44632 +AZRX,2018-06-04,2.6800,2.7000,False,2.5100,2.6700,reg,30406 +AZRX,2018-06-05,2.6600,2.7200,False,2.5400,2.6100,reg,41181 diff --git a/company_library/BA.csv b/company_library/BA.csv index 8f8de4c0..6eafec9b 100644 --- a/company_library/BA.csv +++ b/company_library/BA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BA,2017-06-05,184.9849,186.7373,False,184.8478,186.0814,reg,2522113 BA,2017-06-06,182.8311,184.8968,False,182.7674,184.4562,reg,2724995 BA,2017-06-07,184.1527,184.5835,False,182.4812,182.9290,reg,2383954 BA,2017-06-08,185.9443,187.0604,False,183.7611,184.1527,reg,2340325 @@ -248,3 +247,5 @@ BA,2018-05-29,352.4800,360.9700,False,350.6600,357.7100,reg,4249593 BA,2018-05-30,358.1900,358.9200,False,354.1025,355.6500,reg,2825188 BA,2018-05-31,352.1600,356.8300,False,351.6200,356.8300,reg,4406277 BA,2018-06-01,356.7200,358.1500,False,354.4600,355.7900,reg,2657837 +BA,2018-06-04,360.7300,363.3855,False,358.8500,358.9700,reg,2950284 +BA,2018-06-05,360.1000,363.3700,False,358.8500,360.5000,reg,2567758 diff --git a/company_library/BABA.csv b/company_library/BABA.csv index fb187276..ab62707f 100644 --- a/company_library/BABA.csv +++ b/company_library/BABA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BABA,2017-06-05,125.3700,125.5600,False,123.8700,124.0200,reg,10030644 BABA,2017-06-06,124.6200,126.2000,False,124.2700,125.6100,reg,9257144 BABA,2017-06-07,125.6400,125.9100,False,124.1100,125.0800,reg,9431588 BABA,2017-06-08,142.3400,143.7000,False,135.2100,142.5100,reg,81381531 @@ -248,3 +247,5 @@ BABA,2018-05-29,198.0000,202.2800,False,197.0000,197.9400,reg,18768743 BABA,2018-05-30,197.9800,200.5400,False,197.5000,199.7000,reg,13930634 BABA,2018-05-31,198.0100,199.4800,False,196.8500,198.0000,reg,17982536 BABA,2018-06-01,204.3400,204.9900,False,199.4500,199.5000,reg,23131917 +BABA,2018-06-04,208.9500,209.7500,False,204.7300,205.1200,reg,19357012 +BABA,2018-06-05,208.3700,211.7000,False,207.1300,209.9500,reg,17787704 diff --git a/company_library/BABY.csv b/company_library/BABY.csv index 8954217c..c9aa637a 100644 --- a/company_library/BABY.csv +++ b/company_library/BABY.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BABY,2017-06-05,36.3000,36.7000,False,36.0750,36.6500,reg,207204 BABY,2017-06-06,34.8000,36.5000,False,34.0500,36.1500,reg,851204 BABY,2017-06-07,34.5000,35.5000,False,34.3500,35.1000,reg,409898 BABY,2017-06-08,34.9000,35.2000,False,34.2500,34.5000,reg,300185 @@ -248,3 +247,5 @@ BABY,2018-05-29,36.0500,36.1500,False,35.7500,35.8500,reg,167184 BABY,2018-05-30,36.4500,36.6500,False,35.9500,36.0500,reg,315810 BABY,2018-05-31,36.9000,36.9500,False,36.3500,36.5000,reg,159851 BABY,2018-06-01,36.7000,37.5000,False,36.6500,37.0500,reg,269849 +BABY,2018-06-04,37.5000,37.5250,False,36.6250,36.8500,reg,177154 +BABY,2018-06-05,37.6000,37.7000,False,36.9000,37.3500,reg,170901 diff --git a/company_library/BAC.csv b/company_library/BAC.csv index b19c1f45..a577df6e 100644 --- a/company_library/BAC.csv +++ b/company_library/BAC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BAC,2017-06-05,22.0283,22.3134,False,22.0087,22.0578,reg,51590269 BAC,2017-06-06,21.8514,22.0283,False,21.6941,21.8219,reg,71735574 BAC,2017-06-07,22.2151,22.2348,False,21.8858,21.9202,reg,66429729 BAC,2017-06-08,22.5788,22.8147,False,22.2151,22.2348,reg,93685867 @@ -248,3 +247,5 @@ BAC,2018-05-29,28.8422,29.6787,False,28.5832,29.6389,reg,135895025 BAC,2018-05-30,29.3700,29.4796,False,29.0413,29.1708,reg,79435291 BAC,2018-05-31,29.0400,29.2600,False,28.8250,29.2000,reg,97509300 BAC,2018-06-01,29.4000,29.6600,False,29.3100,29.4900,reg,64796588 +BAC,2018-06-04,29.4000,29.5900,False,29.3300,29.5500,reg,43777001 +BAC,2018-06-05,29.1200,29.3400,False,29.0600,29.3100,reg,47690803 diff --git a/company_library/BAND.csv b/company_library/BAND.csv index 67904587..020266f8 100644 --- a/company_library/BAND.csv +++ b/company_library/BAND.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BAND,2017-06-05,21.0600,21.0600,True,21.0600,21.0600,reg,0 BAND,2017-06-06,21.0600,21.0600,True,21.0600,21.0600,reg,0 BAND,2017-06-07,21.0600,21.0600,True,21.0600,21.0600,reg,0 BAND,2017-06-08,21.0600,21.0600,True,21.0600,21.0600,reg,0 @@ -248,3 +247,5 @@ BAND,2018-05-29,35.1600,35.5000,False,34.9100,35.2300,reg,192254 BAND,2018-05-30,35.2200,35.4500,False,34.7800,35.2200,reg,92525 BAND,2018-05-31,37.3100,37.8700,False,35.1000,35.1000,reg,526668 BAND,2018-06-01,39.4500,39.7700,False,36.9500,37.3100,reg,451680 +BAND,2018-06-04,38.9800,39.7500,False,37.9790,39.2000,reg,78966 +BAND,2018-06-05,40.5100,40.8300,False,39.0000,39.1800,reg,213102 diff --git a/company_library/BANF.csv b/company_library/BANF.csv index 6a0979cd..46cc9671 100644 --- a/company_library/BANF.csv +++ b/company_library/BANF.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BANF,2017-06-05,46.4858,47.4360,False,46.4365,47.2978,reg,33884 BANF,2017-06-06,46.1166,46.8554,False,45.7229,46.2397,reg,42670 BANF,2017-06-07,46.4612,46.6580,False,45.9690,46.6334,reg,34234 BANF,2017-06-08,48.3314,48.5775,False,46.4119,46.8057,reg,56726 @@ -248,3 +247,5 @@ BANF,2018-05-29,58.7500,59.6000,False,57.7000,59.1000,reg,28215 BANF,2018-05-30,60.0000,60.3000,False,58.8500,58.8500,reg,53117 BANF,2018-05-31,59.7500,60.1250,False,59.2500,59.8000,reg,62320 BANF,2018-06-01,61.3000,63.0500,False,60.1250,60.2000,reg,74356 +BANF,2018-06-04,61.9000,61.9500,False,61.0000,61.4000,reg,55841 +BANF,2018-06-05,61.9000,62.4500,False,61.2500,61.8000,reg,40173 diff --git a/company_library/BANFP.csv b/company_library/BANFP.csv index e65f015c..14af482b 100644 --- a/company_library/BANFP.csv +++ b/company_library/BANFP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BANFP,2017-06-05,27.2040,27.3400,False,27.1500,27.1500,reg,1849 BANFP,2017-06-06,27.2040,27.2040,False,27.2040,27.2040,reg,0 BANFP,2017-06-07,28.1920,28.1920,False,27.2000,27.2000,reg,900 BANFP,2017-06-08,27.0000,27.0000,False,27.0000,27.0000,reg,450 @@ -248,3 +247,5 @@ BANFP,2018-05-29,27.7500,27.7500,False,27.7500,27.7500,reg,0 BANFP,2018-05-30,27.6900,27.6900,False,27.6900,27.6900,reg,181 BANFP,2018-05-31,27.6900,27.6900,False,27.6900,27.6900,reg,0 BANFP,2018-06-01,27.6900,27.6900,False,27.6900,27.6900,reg,0 +BANFP,2018-06-04,27.6900,27.6900,False,27.6900,27.6900,reg,0 +BANFP,2018-06-05,27.6900,27.6900,False,27.6900,27.6900,reg,0 diff --git a/company_library/BANR.csv b/company_library/BANR.csv index 7f9612ef..83f914fd 100644 --- a/company_library/BANR.csv +++ b/company_library/BANR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BANR,2017-06-05,51.8121,52.6410,False,50.1794,52.0242,reg,115977 BANR,2017-06-06,51.0797,51.6868,False,50.6171,51.3688,reg,116728 BANR,2017-06-07,51.1664,51.7688,False,51.0797,51.3206,reg,147622 BANR,2017-06-08,52.6988,54.1926,False,51.1953,51.1953,reg,201357 @@ -248,3 +247,5 @@ BANR,2018-05-29,59.2200,60.1200,False,58.8900,59.5500,reg,155862 BANR,2018-05-30,60.0400,60.2500,False,59.5550,59.6200,reg,222444 BANR,2018-05-31,59.9500,60.8000,False,59.8500,60.0200,reg,217926 BANR,2018-06-01,60.3700,60.6500,False,60.1500,60.3000,reg,150099 +BANR,2018-06-04,60.9400,60.9800,False,60.3000,60.6900,reg,149435 +BANR,2018-06-05,60.8000,61.0000,False,60.4300,60.9000,reg,259486 diff --git a/company_library/BANX.csv b/company_library/BANX.csv index 23811d72..253efae9 100644 --- a/company_library/BANX.csv +++ b/company_library/BANX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BANX,2017-06-05,18.5904,18.6462,False,18.5811,18.5811,reg,32092 BANX,2017-06-06,18.5997,18.6741,False,18.5624,18.6461,reg,14995 BANX,2017-06-07,18.5997,18.5997,False,18.5346,18.5346,reg,6673 BANX,2017-06-08,18.6462,18.6462,False,18.5642,18.6461,reg,8534 @@ -248,3 +247,5 @@ BANX,2018-05-29,21.9700,21.9800,False,21.6000,21.9211,reg,8537 BANX,2018-05-30,22.0000,22.0000,False,21.6594,21.9400,reg,4177 BANX,2018-05-31,21.9900,22.1333,False,21.9700,22.1200,reg,3873 BANX,2018-06-01,22.1700,22.3401,False,22.1000,22.1897,reg,3766 +BANX,2018-06-04,22.2000,22.2497,False,22.1500,22.2380,reg,4756 +BANX,2018-06-05,22.1155,22.2000,False,22.0871,22.2000,reg,4180 diff --git a/company_library/BASI.csv b/company_library/BASI.csv index 4a6e0864..9aa050ac 100644 --- a/company_library/BASI.csv +++ b/company_library/BASI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BASI,2017-06-05,1.7190,1.7200,False,1.6334,1.7000,reg,61591 BASI,2017-06-06,1.7000,1.7200,False,1.6100,1.7000,reg,31414 BASI,2017-06-07,1.7200,1.7200,False,1.6900,1.7005,reg,6796 BASI,2017-06-08,1.7000,1.7000,False,1.6300,1.7000,reg,65579 @@ -248,3 +247,5 @@ BASI,2018-05-29,1.6200,1.6400,False,1.6000,1.6300,reg,15234 BASI,2018-05-30,1.5700,1.6300,False,1.5700,1.6092,reg,2845 BASI,2018-05-31,1.6000,1.6700,False,1.5989,1.6100,reg,6336 BASI,2018-06-01,1.6400,1.6400,False,1.5600,1.6200,reg,19678 +BASI,2018-06-04,1.5700,1.6300,False,1.5600,1.6300,reg,9038 +BASI,2018-06-05,1.5800,1.6082,False,1.5500,1.5600,reg,2791 diff --git a/company_library/BATRA.csv b/company_library/BATRA.csv index e207e231..205436b5 100644 --- a/company_library/BATRA.csv +++ b/company_library/BATRA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BATRA,2017-06-05,24.3900,24.6600,False,24.3100,24.6200,reg,24194 BATRA,2017-06-06,24.2000,24.3900,False,23.9600,24.1400,reg,57167 BATRA,2017-06-07,24.3800,24.5400,False,24.2316,24.4100,reg,47592 BATRA,2017-06-08,24.4200,24.4600,False,24.1500,24.3600,reg,35049 @@ -248,3 +247,5 @@ BATRA,2018-05-29,25.2800,25.3700,False,24.3600,24.7400,reg,137088 BATRA,2018-05-30,25.2800,25.8350,False,25.2500,25.2700,reg,66294 BATRA,2018-05-31,24.9600,25.2800,False,24.7300,25.2800,reg,54897 BATRA,2018-06-01,25.0400,25.1800,False,24.8100,25.1300,reg,33571 +BATRA,2018-06-04,24.8800,25.3900,False,24.6900,25.1200,reg,36056 +BATRA,2018-06-05,24.8700,25.2200,False,24.6800,24.9600,reg,45550 diff --git a/company_library/BATRK.csv b/company_library/BATRK.csv index 4dc7219d..4f204625 100644 --- a/company_library/BATRK.csv +++ b/company_library/BATRK.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BATRK,2017-06-05,24.0800,24.3400,False,24.0600,24.2900,reg,53064 BATRK,2017-06-06,24.0550,24.1400,False,23.6600,23.8600,reg,134420 BATRK,2017-06-07,23.9900,24.3600,False,23.9100,24.0000,reg,170602 BATRK,2017-06-08,24.1800,24.2200,False,23.7300,23.9500,reg,128256 @@ -248,3 +247,5 @@ BATRK,2018-05-29,25.3400,25.4200,False,24.4300,24.8600,reg,209883 BATRK,2018-05-30,25.2900,25.9000,False,25.2400,25.3100,reg,157977 BATRK,2018-05-31,24.9800,25.3100,False,24.6200,25.3100,reg,220865 BATRK,2018-06-01,25.0800,25.2900,False,24.7900,25.0300,reg,173074 +BATRK,2018-06-04,24.9000,25.5400,False,24.6700,25.2100,reg,229864 +BATRK,2018-06-05,24.8400,25.3800,False,24.7100,24.9500,reg,173471 diff --git a/company_library/BBBY.csv b/company_library/BBBY.csv index 557cf809..20cb950c 100644 --- a/company_library/BBBY.csv +++ b/company_library/BBBY.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BBBY,2017-06-05,34.0690,34.3819,False,33.5507,34.3819,reg,2102197 BBBY,2017-06-06,33.3258,33.8539,False,33.2769,33.8539,reg,2457077 BBBY,2017-06-07,33.0814,33.6143,False,33.0276,33.4921,reg,2288854 BBBY,2017-06-08,33.0716,33.7952,False,33.0227,33.2867,reg,2144341 @@ -248,3 +247,5 @@ BBBY,2018-05-29,17.9600,18.1100,False,17.7700,17.9300,reg,2447674 BBBY,2018-05-30,18.1600,18.2200,False,17.9310,18.0300,reg,2153011 BBBY,2018-05-31,18.1600,18.2250,False,17.9700,18.2100,reg,3723982 BBBY,2018-06-01,17.8300,18.4400,False,17.7100,18.2100,reg,3319901 +BBBY,2018-06-04,18.3500,18.4300,False,17.7700,17.8800,reg,3601383 +BBBY,2018-06-05,18.8300,18.8800,False,18.2750,18.3600,reg,3202934 diff --git a/company_library/BBC.csv b/company_library/BBC.csv index a2c553c7..8cb68b4a 100644 --- a/company_library/BBC.csv +++ b/company_library/BBC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BBC,2017-06-05,22.0204,22.4833,False,21.4744,21.4744,reg,11856 BBC,2017-06-06,21.9789,22.2262,False,21.9195,21.9676,reg,4732 BBC,2017-06-07,22.0099,22.2628,False,21.7217,22.0481,reg,7411 BBC,2017-06-08,22.1866,22.2756,False,22.0877,22.0877,reg,9409 @@ -248,3 +247,5 @@ BBC,2018-05-29,33.5649,34.1100,False,33.4401,33.5400,reg,17257 BBC,2018-05-30,33.7469,34.1500,False,33.6500,33.9350,reg,27495 BBC,2018-05-31,34.6900,34.7601,False,34.1800,34.1800,reg,20380 BBC,2018-06-01,35.0260,35.1000,False,34.7500,35.0000,reg,22456 +BBC,2018-06-04,34.4300,35.4900,False,33.6700,35.3800,reg,33428 +BBC,2018-06-05,34.7400,34.9255,False,34.1700,34.1700,reg,14574 diff --git a/company_library/BBGI.csv b/company_library/BBGI.csv index 2a5b8243..f0cbb620 100644 --- a/company_library/BBGI.csv +++ b/company_library/BBGI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BBGI,2017-06-05,10.2838,10.7266,False,10.0869,10.0869,reg,30446 BBGI,2017-06-06,10.2838,10.3330,False,9.7917,10.3330,reg,23801 BBGI,2017-06-07,10.5298,10.5298,False,10.2346,10.2346,reg,20311 BBGI,2017-06-08,10.4806,10.7266,False,10.1853,10.4314,reg,25405 @@ -248,3 +247,5 @@ BBGI,2018-05-29,12.1000,12.1000,False,10.4500,10.4500,reg,24953 BBGI,2018-05-30,11.4500,12.0000,False,11.4500,12.0000,reg,16635 BBGI,2018-05-31,11.3000,11.5000,False,11.3000,11.5000,reg,4585 BBGI,2018-06-01,11.4500,11.5500,False,11.1000,11.3500,reg,8366 +BBGI,2018-06-04,11.4000,11.6000,False,11.4000,11.6000,reg,6803 +BBGI,2018-06-05,11.5500,11.7000,False,10.7000,10.9000,reg,5365 diff --git a/company_library/BBH.csv b/company_library/BBH.csv index d113632c..58bf092c 100644 --- a/company_library/BBH.csv +++ b/company_library/BBH.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BBH,2017-06-05,119.6031,121.2442,False,119.2550,121.2442,reg,20471 BBH,2017-06-06,119.0262,119.7821,False,118.8969,119.7324,reg,24345 BBH,2017-06-07,119.0362,119.3147,False,118.4966,118.9964,reg,10671 BBH,2017-06-08,119.4937,119.6727,False,118.5289,118.5289,reg,14014 @@ -248,3 +247,5 @@ BBH,2018-05-29,116.9400,117.2648,False,116.2100,116.9600,reg,11669 BBH,2018-05-30,118.3800,118.6235,False,117.0500,117.0500,reg,13839 BBH,2018-05-31,117.9500,118.7900,False,117.5600,118.5200,reg,13615 BBH,2018-06-01,119.8000,119.8100,False,118.1700,118.1700,reg,24109 +BBH,2018-06-04,118.4900,119.0200,False,117.1948,118.3300,reg,85059 +BBH,2018-06-05,118.2000,118.7200,False,117.4600,118.6400,reg,35545 diff --git a/company_library/BBOX.csv b/company_library/BBOX.csv index e387c7b1..6a730865 100644 --- a/company_library/BBOX.csv +++ b/company_library/BBOX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BBOX,2017-06-05,7.5913,8.0349,False,7.5420,7.9364,reg,585908 BBOX,2017-06-06,7.6899,7.8378,False,7.4927,7.5913,reg,168692 BBOX,2017-06-07,7.7392,7.8871,False,7.4434,7.6899,reg,122595 BBOX,2017-06-08,7.8871,8.1335,False,7.6899,7.7885,reg,97635 @@ -248,3 +247,5 @@ BBOX,2018-05-29,2.6000,2.8000,False,2.6000,2.8000,reg,172581 BBOX,2018-05-30,2.4000,2.6500,False,2.3500,2.6000,reg,233523 BBOX,2018-05-31,2.4000,2.5500,False,2.4000,2.4000,reg,182322 BBOX,2018-06-01,2.4500,2.4750,False,2.4000,2.4000,reg,73230 +BBOX,2018-06-04,2.4000,2.5000,False,2.4000,2.4500,reg,70050 +BBOX,2018-06-05,2.4000,2.4500,False,2.3500,2.4000,reg,109761 diff --git a/company_library/BBP.csv b/company_library/BBP.csv index bdba9477..354c20e3 100644 --- a/company_library/BBP.csv +++ b/company_library/BBP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BBP,2017-06-05,36.2141,36.7931,False,35.8149,36.7931,reg,6743 BBP,2017-06-06,36.1263,36.4637,False,36.0045,36.4637,reg,7021 BBP,2017-06-07,36.0345,36.3139,False,35.8997,36.1443,reg,4450 BBP,2017-06-08,36.3539,36.4337,False,36.0365,36.0767,reg,5478 @@ -248,3 +247,5 @@ BBP,2018-05-29,42.2440,42.7400,False,42.2400,42.7400,reg,3327 BBP,2018-05-30,43.2940,43.2940,False,43.2940,43.2940,reg,478 BBP,2018-05-31,43.4700,43.6849,False,43.3136,43.6849,reg,3156 BBP,2018-06-01,44.0200,44.3300,False,43.8800,44.3300,reg,1209 +BBP,2018-06-04,43.1200,44.2652,False,42.9300,44.2652,reg,26526 +BBP,2018-06-05,43.4030,43.4144,False,43.3219,43.3219,reg,1276 diff --git a/company_library/BBSI.csv b/company_library/BBSI.csv index 1f3b7428..b90a68ab 100644 --- a/company_library/BBSI.csv +++ b/company_library/BBSI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BBSI,2017-06-05,56.6725,58.3675,False,56.3178,58.0817,reg,31443 BBSI,2017-06-06,56.6824,57.3229,False,56.0867,56.4853,reg,27149 BBSI,2017-06-07,55.9433,57.1455,False,55.7068,56.0369,reg,86911 BBSI,2017-06-08,57.2737,57.6974,False,55.5245,55.7167,reg,30006 @@ -248,3 +247,5 @@ BBSI,2018-05-29,87.1000,88.4000,False,86.3900,87.6500,reg,33078 BBSI,2018-05-30,87.9300,89.0100,False,87.0000,87.3200,reg,28718 BBSI,2018-05-31,86.2200,88.8550,False,85.7900,88.0800,reg,93522 BBSI,2018-06-01,88.8500,89.3700,False,86.5110,86.7300,reg,33378 +BBSI,2018-06-04,88.6500,89.1300,False,88.3600,88.7100,reg,27360 +BBSI,2018-06-05,89.0000,90.2700,False,88.2500,88.6400,reg,22944 diff --git a/company_library/BBY.csv b/company_library/BBY.csv index 6595fbfc..61f6b412 100644 --- a/company_library/BBY.csv +++ b/company_library/BBY.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BBY,2017-06-05,58.1240,58.4657,False,57.7919,58.4169,reg,3514127 BBY,2017-06-06,57.1572,58.1728,False,57.0498,58.1044,reg,4255130 BBY,2017-06-07,57.9872,58.2118,False,57.3134,57.4404,reg,4087319 BBY,2017-06-08,57.7236,58.5536,False,57.5869,58.0556,reg,3208606 @@ -248,3 +247,5 @@ BBY,2018-05-29,68.1800,69.2800,False,67.7700,68.1100,reg,4732001 BBY,2018-05-30,69.6000,69.8900,False,67.5500,68.4700,reg,4777338 BBY,2018-05-31,68.2500,69.5269,False,68.2000,69.4500,reg,5613448 BBY,2018-06-01,68.8500,69.4300,False,67.9100,68.5000,reg,3602191 +BBY,2018-06-04,69.8600,70.0600,False,68.6400,68.9400,reg,3260926 +BBY,2018-06-05,71.7600,71.8600,False,69.3200,69.4700,reg,4834286 diff --git a/company_library/BCAC.csv b/company_library/BCAC.csv index 03102c92..c1e2a5a5 100644 --- a/company_library/BCAC.csv +++ b/company_library/BCAC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BCAC,2017-06-05,9.7700,9.7700,True,9.7700,9.7700,reg,0 BCAC,2017-06-06,9.7700,9.7700,True,9.7700,9.7700,reg,0 BCAC,2017-06-07,9.7700,9.7700,True,9.7700,9.7700,reg,0 BCAC,2017-06-08,9.7700,9.7700,True,9.7700,9.7700,reg,0 @@ -248,3 +247,5 @@ BCAC,2018-05-29,10.0500,10.0500,False,10.0500,10.0500,reg,101 BCAC,2018-05-30,10.0500,10.0500,False,10.0500,10.0500,reg,0 BCAC,2018-05-31,10.0500,10.0500,False,10.0500,10.0500,reg,0 BCAC,2018-06-01,9.9800,9.9800,False,9.9800,9.9800,reg,4684 +BCAC,2018-06-04,9.9800,9.9800,False,9.9800,9.9800,reg,0 +BCAC,2018-06-05,9.9800,9.9800,False,9.9800,9.9800,reg,0 diff --git a/company_library/BCACR.csv b/company_library/BCACR.csv index 5dae0ed1..4924e18a 100644 --- a/company_library/BCACR.csv +++ b/company_library/BCACR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BCACR,2017-06-05,0.3500,0.3500,True,0.3500,0.3500,reg,0 BCACR,2017-06-06,0.3500,0.3500,True,0.3500,0.3500,reg,0 BCACR,2017-06-07,0.3500,0.3500,True,0.3500,0.3500,reg,0 BCACR,2017-06-08,0.3500,0.3500,True,0.3500,0.3500,reg,0 @@ -248,3 +247,5 @@ BCACR,2018-05-29,0.3500,0.3500,False,0.3500,0.3500,reg,0 BCACR,2018-05-30,0.3500,0.3500,False,0.3500,0.3500,reg,0 BCACR,2018-05-31,0.3500,0.3500,False,0.3500,0.3500,reg,0 BCACR,2018-06-01,0.3500,0.3500,False,0.3500,0.3500,reg,0 +BCACR,2018-06-04,0.3500,0.3500,False,0.3500,0.3500,reg,0 +BCACR,2018-06-05,0.3500,0.3500,False,0.3500,0.3500,reg,0 diff --git a/company_library/BCACU.csv b/company_library/BCACU.csv index 84edb870..274b0b21 100644 --- a/company_library/BCACU.csv +++ b/company_library/BCACU.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BCACU,2017-06-05,10.1000,10.1000,True,10.1000,10.1000,reg,0 BCACU,2017-06-06,10.1000,10.1000,True,10.1000,10.1000,reg,0 BCACU,2017-06-07,10.1000,10.1000,True,10.1000,10.1000,reg,0 BCACU,2017-06-08,10.1000,10.1000,True,10.1000,10.1000,reg,0 @@ -248,3 +247,5 @@ BCACU,2018-05-29,10.8530,10.8530,False,10.8530,10.8530,reg,0 BCACU,2018-05-30,10.8530,10.8530,False,10.8530,10.8530,reg,0 BCACU,2018-05-31,10.8530,10.8530,False,10.8530,10.8530,reg,0 BCACU,2018-06-01,10.8530,10.8530,False,10.8530,10.8530,reg,0 +BCACU,2018-06-04,10.4700,10.5400,False,10.4199,10.4199,reg,1900 +BCACU,2018-06-05,10.7203,10.7403,False,10.5917,10.6318,reg,1800 diff --git a/company_library/BCACW.csv b/company_library/BCACW.csv index 34c57fa3..49229a4e 100644 --- a/company_library/BCACW.csv +++ b/company_library/BCACW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BCACW,2017-06-05,0.3700,0.3700,True,0.3700,0.3700,reg,0 BCACW,2017-06-06,0.3700,0.3700,True,0.3700,0.3700,reg,0 BCACW,2017-06-07,0.3700,0.3700,True,0.3700,0.3700,reg,0 BCACW,2017-06-08,0.3700,0.3700,True,0.3700,0.3700,reg,0 @@ -248,3 +247,5 @@ BCACW,2018-05-29,0.4300,0.4300,False,0.4300,0.4300,reg,0 BCACW,2018-05-30,0.4300,0.4300,False,0.4300,0.4300,reg,0 BCACW,2018-05-31,0.4300,0.4300,False,0.4300,0.4300,reg,0 BCACW,2018-06-01,0.4300,0.4300,False,0.4300,0.4300,reg,0 +BCACW,2018-06-04,0.4300,0.4300,False,0.4300,0.4300,reg,0 +BCACW,2018-06-05,0.4300,0.4300,False,0.4300,0.4300,reg,0 diff --git a/company_library/BCBP.csv b/company_library/BCBP.csv index 2d0ea409..88a33fb7 100644 --- a/company_library/BCBP.csv +++ b/company_library/BCBP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BCBP,2017-06-05,14.9745,15.1189,False,14.9263,15.0525,reg,21584 BCBP,2017-06-06,15.0708,15.1671,False,14.9263,14.9263,reg,15179 BCBP,2017-06-07,15.0708,15.1189,False,14.8782,15.1189,reg,15930 BCBP,2017-06-08,14.7337,15.0226,False,14.6856,15.0198,reg,24642 @@ -248,3 +247,5 @@ BCBP,2018-05-29,15.6000,15.6500,False,15.5000,15.6500,reg,16349 BCBP,2018-05-30,15.7000,15.9000,False,15.6500,15.6500,reg,23222 BCBP,2018-05-31,15.6000,15.8000,False,15.6000,15.6500,reg,17527 BCBP,2018-06-01,15.8000,15.8000,False,15.6250,15.6500,reg,15233 +BCBP,2018-06-04,15.9000,15.9500,False,15.7000,15.8500,reg,16489 +BCBP,2018-06-05,15.8500,15.9500,False,15.8000,15.9000,reg,12023 diff --git a/company_library/BCLI.csv b/company_library/BCLI.csv index 61bc5d38..628ef0fb 100644 --- a/company_library/BCLI.csv +++ b/company_library/BCLI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BCLI,2017-06-05,4.0000,4.0500,False,4.0000,4.0100,reg,29601 BCLI,2017-06-06,4.0400,4.0500,False,3.9500,4.0000,reg,60204 BCLI,2017-06-07,3.9600,4.1100,False,3.9200,4.0400,reg,203208 BCLI,2017-06-08,4.0200,4.0800,False,3.9600,3.9823,reg,23324 @@ -248,3 +247,5 @@ BCLI,2018-05-29,4.8400,5.2950,False,4.6100,4.7400,reg,690941 BCLI,2018-05-30,4.8000,5.0800,False,4.5800,5.0000,reg,354472 BCLI,2018-05-31,5.0000,5.1385,False,4.6500,5.0000,reg,569950 BCLI,2018-06-01,5.1900,5.2200,False,5.0400,5.0500,reg,349146 +BCLI,2018-06-04,5.1600,5.3500,False,5.0600,5.2500,reg,262924 +BCLI,2018-06-05,4.9800,5.1800,False,4.8000,5.1200,reg,311089 diff --git a/company_library/BCML.csv b/company_library/BCML.csv index d3b1475c..365de433 100644 --- a/company_library/BCML.csv +++ b/company_library/BCML.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BCML,2017-06-05,22.8000,22.8000,True,22.8000,22.8000,reg,0 BCML,2017-06-06,22.8000,22.8000,True,22.8000,22.8000,reg,0 BCML,2017-06-07,22.8000,22.8000,True,22.8000,22.8000,reg,0 BCML,2017-06-08,22.8000,22.8000,True,22.8000,22.8000,reg,0 @@ -248,3 +247,5 @@ BCML,2018-05-29,23.8900,24.1156,False,23.5111,24.0500,reg,14588 BCML,2018-05-30,23.5300,23.9500,False,23.4800,23.9500,reg,14755 BCML,2018-05-31,24.0000,24.0000,False,23.4600,23.8600,reg,23155 BCML,2018-06-01,24.1100,24.9900,False,24.0000,24.0700,reg,71534 +BCML,2018-06-04,25.2100,25.3500,False,24.2400,24.2400,reg,66332 +BCML,2018-06-05,24.3700,25.1850,False,24.0101,25.0900,reg,58310 diff --git a/company_library/BCOM.csv b/company_library/BCOM.csv index a1bb647f..d213ae11 100644 --- a/company_library/BCOM.csv +++ b/company_library/BCOM.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BCOM,2017-06-05,20.3753,20.4800,False,20.2712,20.4700,reg,801 BCOM,2017-06-06,20.2202,20.2500,False,20.2202,20.2500,reg,682 BCOM,2017-06-07,19.7797,21.0000,False,19.7797,20.0000,reg,2486 BCOM,2017-06-08,20.1500,20.3900,False,20.1500,20.3900,reg,855 @@ -248,3 +247,5 @@ BCOM,2018-05-29,10.4800,10.4800,False,10.4800,10.4800,reg,293 BCOM,2018-05-30,10.4800,10.4800,False,10.4800,10.4800,reg,1 BCOM,2018-05-31,10.0400,10.0400,False,10.0200,10.0200,reg,472 BCOM,2018-06-01,10.0200,10.0200,False,10.0000,10.0000,reg,398 +BCOM,2018-06-04,10.5300,10.5300,False,10.5300,10.5300,reg,586 +BCOM,2018-06-05,10.6000,10.7400,False,10.2585,10.7400,reg,2099 diff --git a/company_library/BCOR.csv b/company_library/BCOR.csv index 1a0e6cc4..654adf7d 100644 --- a/company_library/BCOR.csv +++ b/company_library/BCOR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BCOR,2017-06-05,20.6000,20.8500,False,20.5500,20.6500,reg,505178 BCOR,2017-06-06,20.3500,20.8000,False,20.3000,20.5000,reg,416846 BCOR,2017-06-07,20.4000,20.5000,False,20.0500,20.3500,reg,697325 BCOR,2017-06-08,20.8500,20.9500,False,20.0000,20.4000,reg,1091740 @@ -248,3 +247,5 @@ BCOR,2018-05-29,38.6500,38.9500,False,37.1000,37.7500,reg,636445 BCOR,2018-05-30,38.5000,39.1000,False,38.4000,38.8500,reg,538035 BCOR,2018-05-31,37.9500,38.6500,False,37.8000,38.5500,reg,520353 BCOR,2018-06-01,38.5000,38.8500,False,37.9000,38.3000,reg,609293 +BCOR,2018-06-04,38.8500,38.9750,False,37.9000,38.5000,reg,549177 +BCOR,2018-06-05,39.6500,39.9500,False,38.5250,38.9000,reg,517909 diff --git a/company_library/BCOV.csv b/company_library/BCOV.csv index 0a91ff6e..425e9a30 100644 --- a/company_library/BCOV.csv +++ b/company_library/BCOV.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BCOV,2017-06-05,6.2000,6.2500,False,6.0500,6.2000,reg,470547 BCOV,2017-06-06,6.2000,6.3500,False,6.1000,6.1500,reg,462080 BCOV,2017-06-07,6.3500,6.3500,False,6.1000,6.2500,reg,172181 BCOV,2017-06-08,6.2500,6.3500,False,6.1000,6.3500,reg,245259 @@ -248,3 +247,5 @@ BCOV,2018-05-29,10.2000,10.5500,False,9.9600,10.4000,reg,255972 BCOV,2018-05-30,10.3500,10.5000,False,10.2000,10.2000,reg,150281 BCOV,2018-05-31,10.2500,10.4500,False,10.1550,10.3000,reg,137080 BCOV,2018-06-01,10.4500,10.4500,False,10.2000,10.2500,reg,121435 +BCOV,2018-06-04,10.3000,10.5500,False,10.2500,10.5000,reg,138606 +BCOV,2018-06-05,10.4750,10.6000,False,10.4000,10.4000,reg,173274 diff --git a/company_library/BCPC.csv b/company_library/BCPC.csv index 0a4a5e10..18950df2 100644 --- a/company_library/BCPC.csv +++ b/company_library/BCPC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BCPC,2017-06-05,80.9984,82.3911,False,80.8293,82.3911,reg,49503 BCPC,2017-06-06,81.5555,82.0927,False,80.3816,80.7795,reg,73650 BCPC,2017-06-07,80.5109,82.1922,False,80.4214,81.7047,reg,63947 BCPC,2017-06-08,81.2968,81.6948,False,79.9737,80.4114,reg,85000 @@ -248,3 +247,5 @@ BCPC,2018-05-29,97.1200,97.6200,False,96.2400,96.3900,reg,120944 BCPC,2018-05-30,98.3000,98.9800,False,97.1670,97.4300,reg,87801 BCPC,2018-05-31,96.4300,98.4800,False,96.3600,98.3000,reg,100940 BCPC,2018-06-01,97.8000,98.2200,False,97.2200,97.2500,reg,113460 +BCPC,2018-06-04,98.2700,99.2600,False,97.5900,97.7900,reg,126406 +BCPC,2018-06-05,98.6800,99.3300,False,97.8700,98.3700,reg,71983 diff --git a/company_library/BCRX.csv b/company_library/BCRX.csv index fc24798e..384809cd 100644 --- a/company_library/BCRX.csv +++ b/company_library/BCRX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BCRX,2017-06-05,5.3700,5.8400,False,5.2800,5.6400,reg,1563904 BCRX,2017-06-06,5.3800,5.4400,False,5.2600,5.4000,reg,945881 BCRX,2017-06-07,5.4300,5.5300,False,5.2900,5.3900,reg,1296750 BCRX,2017-06-08,5.5700,5.6700,False,5.4250,5.4600,reg,1003662 @@ -248,3 +247,5 @@ BCRX,2018-05-29,6.2900,6.3100,False,5.9250,6.1100,reg,716717 BCRX,2018-05-30,6.5200,6.6200,False,6.3000,6.3100,reg,894499 BCRX,2018-05-31,6.4300,6.6700,False,6.3800,6.5300,reg,1126207 BCRX,2018-06-01,6.2400,6.5167,False,6.2300,6.4600,reg,726313 +BCRX,2018-06-04,6.1600,6.3400,False,5.9500,6.2900,reg,838605 +BCRX,2018-06-05,6.1900,6.3600,False,6.1100,6.1600,reg,744031 diff --git a/company_library/BCTF.csv b/company_library/BCTF.csv index d263af60..a2d6f019 100644 --- a/company_library/BCTF.csv +++ b/company_library/BCTF.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BCTF,2017-06-05,12.6116,12.9545,False,12.5282,12.9545,reg,6782 BCTF,2017-06-06,12.9048,12.9048,False,12.3074,12.5189,reg,590 BCTF,2017-06-07,12.7229,12.9547,False,12.4447,12.4447,reg,5685 BCTF,2017-06-08,12.5560,12.9084,False,12.5560,12.8991,reg,3510 @@ -248,3 +247,5 @@ BCTF,2018-05-29,15.0000,15.4700,False,14.7497,15.0000,reg,6995 BCTF,2018-05-30,14.8400,15.4299,False,14.7822,14.7822,reg,2349 BCTF,2018-05-31,15.0210,15.0300,False,14.7797,14.8000,reg,5271 BCTF,2018-06-01,15.2000,15.3802,False,15.1402,15.3802,reg,6905 +BCTF,2018-06-04,15.2991,15.2991,False,15.2991,15.2991,reg,248 +BCTF,2018-06-05,15.4800,15.4800,False,15.4800,15.4800,reg,420 diff --git a/company_library/BDGE.csv b/company_library/BDGE.csv index fef19ff8..237bb7ca 100644 --- a/company_library/BDGE.csv +++ b/company_library/BDGE.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BDGE,2017-06-05,32.7492,33.4792,False,32.7006,32.8952,reg,40381 BDGE,2017-06-06,32.3599,32.7492,False,32.2626,32.4573,reg,112605 BDGE,2017-06-07,32.6519,32.7979,False,32.2140,32.5059,reg,46624 BDGE,2017-06-08,32.8466,33.4305,False,32.5059,32.8466,reg,144733 @@ -248,3 +247,5 @@ BDGE,2018-05-29,36.7500,37.1000,False,36.4500,36.8500,reg,31691 BDGE,2018-05-30,36.9500,37.3000,False,36.7000,37.0000,reg,57186 BDGE,2018-05-31,36.9500,37.2500,False,36.7000,36.9000,reg,31572 BDGE,2018-06-01,37.3500,37.5500,False,37.1000,37.1500,reg,28407 +BDGE,2018-06-04,37.2500,37.5000,False,37.1500,37.4000,reg,50481 +BDGE,2018-06-05,37.3000,37.5000,False,37.0000,37.1000,reg,40237 diff --git a/company_library/BDSI.csv b/company_library/BDSI.csv index 02b91f8c..42f40d61 100644 --- a/company_library/BDSI.csv +++ b/company_library/BDSI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BDSI,2017-06-05,2.2500,2.3500,False,2.2500,2.3000,reg,405472 BDSI,2017-06-06,2.3000,2.3000,False,2.2000,2.2500,reg,780215 BDSI,2017-06-07,2.2500,2.3000,False,2.2000,2.3000,reg,454971 BDSI,2017-06-08,2.2500,2.3000,False,2.1700,2.2500,reg,662763 @@ -248,3 +247,5 @@ BDSI,2018-05-29,2.4500,2.5000,False,2.3100,2.4000,reg,335287 BDSI,2018-05-30,2.4500,2.5500,False,2.4000,2.5000,reg,392212 BDSI,2018-05-31,2.5500,2.6000,False,2.4500,2.4500,reg,826652 BDSI,2018-06-01,2.6250,2.7000,False,2.5250,2.6000,reg,362262 +BDSI,2018-06-04,2.6000,2.6500,False,2.5100,2.6500,reg,335989 +BDSI,2018-06-05,2.7000,2.7500,False,2.5500,2.5500,reg,787489 diff --git a/company_library/BEAT.csv b/company_library/BEAT.csv index 2a4fb01b..4bd82d83 100644 --- a/company_library/BEAT.csv +++ b/company_library/BEAT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BEAT,2017-06-05,28.5000,29.1500,False,28.4361,28.7000,reg,246860 BEAT,2017-06-06,28.4000,28.5500,False,28.0000,28.4000,reg,478197 BEAT,2017-06-07,28.5000,28.5000,False,27.5000,28.4000,reg,532141 BEAT,2017-06-08,29.6500,29.7500,False,28.2500,28.5000,reg,383747 @@ -248,3 +247,5 @@ BEAT,2018-05-29,41.5500,42.1000,False,41.1500,41.5000,reg,303435 BEAT,2018-05-30,42.6500,42.8000,False,41.4000,41.8000,reg,205505 BEAT,2018-05-31,42.2500,42.9500,False,42.0500,42.7000,reg,198268 BEAT,2018-06-01,43.7000,44.1000,False,42.5500,42.8000,reg,277506 +BEAT,2018-06-04,43.3500,43.7625,False,42.8500,43.7000,reg,223591 +BEAT,2018-06-05,43.6500,43.8500,False,43.1500,43.3000,reg,214502 diff --git a/company_library/BECN.csv b/company_library/BECN.csv index 2e7d77da..bf7d5750 100644 --- a/company_library/BECN.csv +++ b/company_library/BECN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BECN,2017-06-05,48.8200,49.7300,False,48.8000,49.6700,reg,150697 BECN,2017-06-06,48.5400,48.8400,False,48.0250,48.3800,reg,264782 BECN,2017-06-07,48.4100,48.9700,False,48.2200,48.5800,reg,236626 BECN,2017-06-08,48.7100,49.0900,False,48.0400,48.3400,reg,269051 @@ -248,3 +247,5 @@ BECN,2018-05-29,41.5000,42.0600,False,40.9500,41.2700,reg,1191213 BECN,2018-05-30,42.0500,42.3400,False,41.4900,41.7400,reg,1856545 BECN,2018-05-31,41.9000,42.4600,False,41.5100,42.1800,reg,2056416 BECN,2018-06-01,41.5500,42.2600,False,41.0700,42.1100,reg,2479846 +BECN,2018-06-04,42.6100,42.6400,False,41.5250,41.7600,reg,1077743 +BECN,2018-06-05,42.3000,42.8100,False,41.8900,42.6200,reg,1393524 diff --git a/company_library/BELFA.csv b/company_library/BELFA.csv index 76f84c9a..4dbad244 100644 --- a/company_library/BELFA.csv +++ b/company_library/BELFA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BELFA,2017-06-05,21.8054,23.1008,False,21.8054,23.1008,reg,231 BELFA,2017-06-06,21.8054,21.8054,False,21.8054,21.8054,reg,116 BELFA,2017-06-07,21.8054,21.8054,False,21.8054,21.8054,reg,55 BELFA,2017-06-08,21.8054,21.8054,False,21.8054,21.8054,reg,112 @@ -248,3 +247,5 @@ BELFA,2018-05-29,19.2400,19.2400,False,18.7500,19.0000,reg,813 BELFA,2018-05-30,19.2400,19.2400,False,19.2400,19.2400,reg,0 BELFA,2018-05-31,19.2400,19.2400,False,19.2400,19.2400,reg,0 BELFA,2018-06-01,18.9000,18.9000,False,17.7420,17.7420,reg,514 +BELFA,2018-06-04,18.9500,18.9500,False,18.9500,18.9500,reg,372 +BELFA,2018-06-05,19.6300,19.6500,False,19.0700,19.6500,reg,3686 diff --git a/company_library/BELFB.csv b/company_library/BELFB.csv index 9b150688..c0549aff 100644 --- a/company_library/BELFB.csv +++ b/company_library/BELFB.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BELFB,2017-06-05,24.6641,25.2572,False,24.2687,25.2572,reg,33052 BELFB,2017-06-06,24.1698,24.5158,False,23.8238,24.3675,reg,24766 BELFB,2017-06-07,24.0215,24.2192,False,23.7250,24.1204,reg,16937 BELFB,2017-06-08,25.3560,25.7515,False,23.7744,24.1204,reg,29449 @@ -248,3 +247,5 @@ BELFB,2018-05-29,20.1000,20.2500,False,19.6500,19.6500,reg,18949 BELFB,2018-05-30,20.1000,20.4000,False,19.9000,20.1000,reg,17275 BELFB,2018-05-31,19.3000,20.1000,False,19.2000,20.0500,reg,21010 BELFB,2018-06-01,19.4000,19.8000,False,19.1500,19.5000,reg,55876 +BELFB,2018-06-04,20.3500,20.4500,False,19.4000,19.4000,reg,33972 +BELFB,2018-06-05,20.9000,21.4000,False,20.4000,20.4000,reg,21380 diff --git a/company_library/BFIN.csv b/company_library/BFIN.csv index d9ee5533..5cbfae0d 100644 --- a/company_library/BFIN.csv +++ b/company_library/BFIN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BFIN,2017-06-05,14.4695,14.7538,False,14.3617,14.6558,reg,34206 BFIN,2017-06-06,14.4205,14.4744,False,14.1852,14.4303,reg,21491 BFIN,2017-06-07,14.4499,14.5578,False,14.3323,14.5087,reg,14189 BFIN,2017-06-08,14.5578,14.7048,False,14.1754,14.1754,reg,29836 @@ -248,3 +247,5 @@ BFIN,2018-05-29,17.7500,18.0000,False,17.4395,17.9800,reg,41302 BFIN,2018-05-30,17.8200,18.0100,False,17.7200,17.7700,reg,32949 BFIN,2018-05-31,17.8100,17.9450,False,17.6650,17.8100,reg,36096 BFIN,2018-06-01,18.0400,18.1100,False,17.8800,17.8800,reg,50320 +BFIN,2018-06-04,18.2300,18.2500,False,18.0000,18.0600,reg,29530 +BFIN,2018-06-05,17.9800,18.2700,False,17.9200,18.1100,reg,49774 diff --git a/company_library/BFIT.csv b/company_library/BFIT.csv index d5924de3..3e007dff 100644 --- a/company_library/BFIT.csv +++ b/company_library/BFIT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BFIT,2017-06-05,15.3762,15.3762,False,15.3762,15.3762,reg,234 BFIT,2017-06-06,15.3762,15.3762,False,15.3762,15.3762,reg,81 BFIT,2017-06-07,15.3013,15.3013,False,15.2688,15.2916,reg,1216 BFIT,2017-06-08,15.3013,15.3013,False,15.3013,15.3013,reg,0 @@ -247,4 +246,6 @@ BFIT,2018-05-25,18.2400,18.2400,False,18.2400,18.2400,reg,50 BFIT,2018-05-29,18.2400,18.2400,False,18.2400,18.2400,reg,26 BFIT,2018-05-30,18.2400,18.2400,False,18.2400,18.2400,reg,5 BFIT,2018-05-31,18.4380,18.5299,False,18.4380,18.4598,reg,2572 -BFIT,2018-06-01,18.4380,18.4380,False,18.4380,18.4380,reg,0 +BFIT,2018-06-01,18.4380,18.4380,False,18.4380,18.4380,reg,58 +BFIT,2018-06-04,18.8400,18.8400,False,18.8400,18.8400,reg,3348 +BFIT,2018-06-05,18.9822,18.9822,False,18.9400,18.9400,reg,1750 diff --git a/company_library/BFRA.csv b/company_library/BFRA.csv index 707673f5..b1d3c8e3 100644 --- a/company_library/BFRA.csv +++ b/company_library/BFRA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BFRA,2017-06-05,13.0000,13.0000,True,13.0000,13.0000,reg,0 BFRA,2017-06-06,13.0000,13.0000,True,13.0000,13.0000,reg,0 BFRA,2017-06-07,13.0000,13.0000,True,13.0000,13.0000,reg,0 BFRA,2017-06-08,13.0000,13.0000,True,13.0000,13.0000,reg,0 @@ -248,3 +247,5 @@ BFRA,2018-05-29,12.7200,12.7200,False,12.7200,12.7200,reg,26 BFRA,2018-05-30,14.2600,14.2600,False,14.2000,14.2000,reg,754 BFRA,2018-05-31,13.1600,13.7300,False,12.8800,13.7300,reg,4276 BFRA,2018-06-01,12.9000,12.9000,False,12.9000,12.9000,reg,710 +BFRA,2018-06-04,13.0400,13.0790,False,12.8800,13.0500,reg,4127 +BFRA,2018-06-05,13.0400,13.0400,False,13.0400,13.0400,reg,0 diff --git a/company_library/BFST.csv b/company_library/BFST.csv index 9697f5eb..2536116d 100644 --- a/company_library/BFST.csv +++ b/company_library/BFST.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BFST,2017-06-05,0.0000,0.0000,True,0.0000,0.0000,reg,0 BFST,2017-06-06,0.0000,0.0000,True,0.0000,0.0000,reg,0 BFST,2017-06-07,0.0000,0.0000,True,0.0000,0.0000,reg,0 BFST,2017-06-08,0.0000,0.0000,True,0.0000,0.0000,reg,0 @@ -248,3 +247,5 @@ BFST,2018-05-29,23.3500,23.4000,False,23.1000,23.1100,reg,8343 BFST,2018-05-30,23.4900,23.4900,False,23.1001,23.1001,reg,21919 BFST,2018-05-31,23.4200,23.5000,False,23.2200,23.2500,reg,45489 BFST,2018-06-01,23.9200,24.0000,False,23.4050,23.4500,reg,27619 +BFST,2018-06-04,24.2700,24.9900,False,23.5100,23.5100,reg,51669 +BFST,2018-06-05,24.7200,25.9000,False,24.5000,25.0000,reg,173015 diff --git a/company_library/BGCP.csv b/company_library/BGCP.csv index 0c361f37..804110cf 100644 --- a/company_library/BGCP.csv +++ b/company_library/BGCP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BGCP,2017-06-05,11.4936,11.6356,False,11.4368,11.4557,reg,1306759 BGCP,2017-06-06,11.4463,11.5220,False,11.3421,11.4084,reg,1004839 BGCP,2017-06-07,11.6072,11.6261,False,11.4889,11.5031,reg,1059314 BGCP,2017-06-08,11.7966,11.8912,False,11.5788,11.5788,reg,1552443 @@ -248,3 +247,5 @@ BGCP,2018-05-29,11.5700,11.7700,False,11.4500,11.7600,reg,2036274 BGCP,2018-05-30,11.6200,11.7150,False,11.5600,11.6500,reg,2208782 BGCP,2018-05-31,11.4600,11.6700,False,11.4450,11.5500,reg,4547163 BGCP,2018-06-01,11.4400,11.5500,False,11.4200,11.5100,reg,1908920 +BGCP,2018-06-04,11.2200,11.5450,False,11.2000,11.5100,reg,2803095 +BGCP,2018-06-05,11.0900,11.2935,False,10.9750,11.2300,reg,4608624 diff --git a/company_library/BGFV.csv b/company_library/BGFV.csv index 34a40f87..f095a8ba 100644 --- a/company_library/BGFV.csv +++ b/company_library/BGFV.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BGFV,2017-06-05,12.6164,12.9847,False,12.5243,12.7085,reg,520148 BGFV,2017-06-06,12.5703,12.6624,False,12.4782,12.5243,reg,393874 BGFV,2017-06-07,12.5703,12.7085,False,12.3401,12.5703,reg,949761 BGFV,2017-06-08,12.8926,13.0308,False,12.5703,12.6624,reg,487421 @@ -248,3 +247,5 @@ BGFV,2018-05-29,7.7352,8.3982,False,7.7107,8.2018,reg,651685 BGFV,2018-05-30,8.3000,8.3491,False,7.8089,7.8089,reg,563508 BGFV,2018-05-31,8.2000,8.3500,False,8.0500,8.2500,reg,319588 BGFV,2018-06-01,8.0500,8.3000,False,8.0500,8.3000,reg,227097 +BGFV,2018-06-04,8.2500,8.3500,False,8.0250,8.1500,reg,401142 +BGFV,2018-06-05,8.5000,8.6500,False,8.2000,8.3000,reg,350344 diff --git a/company_library/BGNE.csv b/company_library/BGNE.csv index 08264266..a47bc433 100644 --- a/company_library/BGNE.csv +++ b/company_library/BGNE.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BGNE,2017-06-05,40.4300,42.2756,False,40.1900,41.1300,reg,58967 BGNE,2017-06-06,39.2200,41.0400,False,38.9200,40.3000,reg,29279 BGNE,2017-06-07,39.3900,39.9900,False,38.6650,38.9000,reg,103676 BGNE,2017-06-08,38.6800,39.7600,False,38.2500,39.4100,reg,73303 @@ -248,3 +247,5 @@ BGNE,2018-05-29,192.4500,192.8000,False,186.9000,189.1700,reg,164276 BGNE,2018-05-30,194.7900,197.3000,False,192.1650,192.7000,reg,245259 BGNE,2018-05-31,200.1200,200.6300,False,194.5000,195.0000,reg,186084 BGNE,2018-06-01,204.0500,204.9600,False,199.6000,200.0000,reg,463804 +BGNE,2018-06-04,199.6000,206.7165,False,196.4300,205.0000,reg,244927 +BGNE,2018-06-05,204.5300,204.8000,False,198.2600,200.0000,reg,247632 diff --git a/company_library/BHAC.csv b/company_library/BHAC.csv index 63efe591..89642a4b 100644 --- a/company_library/BHAC.csv +++ b/company_library/BHAC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BHAC,2017-06-05,10.2300,10.2700,False,10.2300,10.2600,reg,407 BHAC,2017-06-06,10.2400,10.2700,False,10.2400,10.2700,reg,600 BHAC,2017-06-07,10.2400,10.2400,False,10.2400,10.2400,reg,0 BHAC,2017-06-08,10.2700,10.2700,False,10.2600,10.2600,reg,2694 @@ -248,3 +247,5 @@ BHAC,2018-05-29,10.4700,10.4700,False,10.4700,10.4700,reg,0 BHAC,2018-05-30,10.4700,10.4700,False,10.4700,10.4700,reg,0 BHAC,2018-05-31,10.4700,10.4700,False,10.4700,10.4700,reg,0 BHAC,2018-06-01,10.4700,10.4700,False,10.4700,10.4700,reg,0 +BHAC,2018-06-04,10.4700,10.4700,False,10.4700,10.4700,reg,0 +BHAC,2018-06-05,10.4700,10.4700,False,10.4700,10.4700,reg,0 diff --git a/company_library/BHACR.csv b/company_library/BHACR.csv index 3040f5ce..baebd1fd 100644 --- a/company_library/BHACR.csv +++ b/company_library/BHACR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BHACR,2017-06-05,0.4249,0.4380,False,0.3796,0.4380,reg,20214 BHACR,2017-06-06,0.4200,0.4200,False,0.4200,0.4200,reg,100 BHACR,2017-06-07,0.4100,0.4100,False,0.4100,0.4100,reg,100 BHACR,2017-06-08,0.4100,0.4100,False,0.4100,0.4100,reg,200 @@ -248,3 +247,5 @@ BHACR,2018-05-29,0.1893,0.1893,False,0.1893,0.1893,reg,0 BHACR,2018-05-30,0.1893,0.1893,False,0.1893,0.1893,reg,0 BHACR,2018-05-31,0.1893,0.1893,False,0.1893,0.1893,reg,0 BHACR,2018-06-01,0.1499,0.1500,False,0.1499,0.1500,reg,3400 +BHACR,2018-06-04,0.1499,0.1499,False,0.1499,0.1499,reg,39 +BHACR,2018-06-05,0.1499,0.1499,False,0.1499,0.1499,reg,0 diff --git a/company_library/BHACU.csv b/company_library/BHACU.csv index 9919a1d0..c202bf21 100644 --- a/company_library/BHACU.csv +++ b/company_library/BHACU.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BHACU,2017-06-05,10.7999,10.7999,False,10.7999,10.7999,reg,0 BHACU,2017-06-06,10.7999,10.7999,False,10.7999,10.7999,reg,0 BHACU,2017-06-07,10.7999,10.7999,False,10.7999,10.7999,reg,0 BHACU,2017-06-08,10.7999,10.7999,False,10.7999,10.7999,reg,0 @@ -248,3 +247,5 @@ BHACU,2018-05-29,0.0000,0.0000,False,0.0000,0.0000,reg,0 BHACU,2018-05-30,0.0000,0.0000,False,0.0000,0.0000,reg,0 BHACU,2018-05-31,0.0000,0.0000,False,0.0000,0.0000,reg,0 BHACU,2018-06-01,0.0000,0.0000,False,0.0000,0.0000,reg,0 +BHACU,2018-06-04,0.0000,0.0000,False,0.0000,0.0000,reg,0 +BHACU,2018-06-05,0.0000,0.0000,False,0.0000,0.0000,reg,0 diff --git a/company_library/BHACW.csv b/company_library/BHACW.csv index 3f344369..1bd03655 100644 --- a/company_library/BHACW.csv +++ b/company_library/BHACW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BHACW,2017-06-05,0.1726,0.2400,False,0.1350,0.1366,reg,70743 BHACW,2017-06-06,0.1785,0.2500,False,0.1430,0.2500,reg,32438 BHACW,2017-06-07,0.1580,0.1980,False,0.1501,0.1874,reg,22548 BHACW,2017-06-08,0.1550,0.1659,False,0.1300,0.1659,reg,15062 @@ -248,3 +247,5 @@ BHACW,2018-05-29,0.1050,0.1050,False,0.0600,0.0775,reg,117029 BHACW,2018-05-30,0.0735,0.1365,False,0.0735,0.1365,reg,930 BHACW,2018-05-31,0.0900,0.0955,False,0.0900,0.0900,reg,680 BHACW,2018-06-01,0.0900,0.0900,False,0.0900,0.0900,reg,0 +BHACW,2018-06-04,0.0900,0.0900,False,0.0900,0.0900,reg,0 +BHACW,2018-06-05,0.0900,0.0900,False,0.0900,0.0900,reg,0 diff --git a/company_library/BHBK.csv b/company_library/BHBK.csv index 25aa9914..8276dd42 100644 --- a/company_library/BHBK.csv +++ b/company_library/BHBK.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BHBK,2017-06-05,17.0228,17.2140,False,16.9749,17.0706,reg,27976 BHBK,2017-06-06,16.9271,17.2618,False,16.7359,16.8793,reg,80003 BHBK,2017-06-07,17.0706,17.2236,False,16.8286,16.8286,reg,36250 BHBK,2017-06-08,17.2140,17.4053,False,17.0228,17.0706,reg,109047 @@ -248,3 +247,5 @@ BHBK,2018-05-29,20.2000,20.3250,False,20.0000,20.2500,reg,53540 BHBK,2018-05-30,20.6000,20.7000,False,20.3500,20.3500,reg,54925 BHBK,2018-05-31,20.4000,20.7000,False,20.4000,20.5500,reg,42812 BHBK,2018-06-01,20.7500,20.8500,False,20.5000,20.5000,reg,35159 +BHBK,2018-06-04,21.0000,21.1000,False,20.6500,20.8000,reg,40580 +BHBK,2018-06-05,21.0500,21.0500,False,20.8000,20.9500,reg,46030 diff --git a/company_library/BHF.csv b/company_library/BHF.csv index 1c02eb1c..fff69cd4 100644 --- a/company_library/BHF.csv +++ b/company_library/BHF.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BHF,2017-06-05,75.0000,75.0000,True,75.0000,75.0000,reg,0 BHF,2017-06-06,75.0000,75.0000,True,75.0000,75.0000,reg,0 BHF,2017-06-07,75.0000,75.0000,True,75.0000,75.0000,reg,0 BHF,2017-06-08,75.0000,75.0000,True,75.0000,75.0000,reg,0 @@ -248,3 +247,5 @@ BHF,2018-05-29,46.4000,48.1800,False,46.3000,47.5600,reg,1059212 BHF,2018-05-30,48.2600,48.4200,False,46.4800,46.5300,reg,787169 BHF,2018-05-31,47.1100,47.9900,False,46.1400,47.9900,reg,1796471 BHF,2018-06-01,47.2800,48.3900,False,47.2100,47.6100,reg,903306 +BHF,2018-06-04,46.8900,47.8300,False,46.5750,47.3900,reg,937079 +BHF,2018-06-05,46.7700,46.8900,False,46.1800,46.8900,reg,855902 diff --git a/company_library/BHTG.csv b/company_library/BHTG.csv index ee1ec728..66d3bb9e 100644 --- a/company_library/BHTG.csv +++ b/company_library/BHTG.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BHTG,2017-06-05,4.5000,4.5000,True,4.5000,4.5000,reg,0 BHTG,2017-06-06,4.5000,4.5000,True,4.5000,4.5000,reg,0 BHTG,2017-06-07,4.5000,4.5000,True,4.5000,4.5000,reg,0 BHTG,2017-06-08,4.5000,4.5000,True,4.5000,4.5000,reg,0 @@ -248,3 +247,5 @@ BHTG,2018-05-29,3.7000,3.7000,False,3.3440,3.4500,reg,3825 BHTG,2018-05-30,3.5000,3.7000,False,3.3520,3.7000,reg,5604 BHTG,2018-05-31,3.4400,3.6992,False,3.2400,3.5000,reg,16512 BHTG,2018-06-01,3.6300,3.6800,False,3.1758,3.3151,reg,5814 +BHTG,2018-06-04,3.5900,3.7000,False,3.4410,3.7000,reg,11311 +BHTG,2018-06-05,3.3600,3.7000,False,3.3600,3.4000,reg,21454 diff --git a/company_library/BIB.csv b/company_library/BIB.csv index 68d07e1e..c5132086 100644 --- a/company_library/BIB.csv +++ b/company_library/BIB.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BIB,2017-06-05,48.1900,49.1800,False,47.4800,49.0500,reg,275206 BIB,2017-06-06,47.7500,48.5000,False,47.5700,47.6900,reg,103719 BIB,2017-06-07,47.8700,48.3000,False,47.3600,47.5700,reg,99320 BIB,2017-06-08,48.4900,48.7000,False,47.6700,47.9800,reg,102580 @@ -248,3 +247,5 @@ BIB,2018-05-29,54.4200,55.0000,False,53.3000,54.2100,reg,151902 BIB,2018-05-30,55.9200,56.3000,False,54.8100,54.8100,reg,158084 BIB,2018-05-31,55.9200,56.7700,False,55.1500,55.9000,reg,152314 BIB,2018-06-01,57.3300,57.5700,False,56.0500,56.5000,reg,163158 +BIB,2018-06-04,56.5400,57.4400,False,55.0100,57.4000,reg,221447 +BIB,2018-06-05,56.5400,57.4100,False,55.9010,56.7900,reg,176914 diff --git a/company_library/BICK.csv b/company_library/BICK.csv index ec252290..8de6fbc5 100644 --- a/company_library/BICK.csv +++ b/company_library/BICK.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BICK,2017-06-05,25.6557,25.7654,False,25.6173,25.6468,reg,13885 BICK,2017-06-06,25.7852,25.8247,False,25.6468,25.6468,reg,5671 BICK,2017-06-07,25.8741,25.8839,False,25.6479,25.6863,reg,26805 BICK,2017-06-08,25.8049,25.9631,False,25.7259,25.9631,reg,8390 @@ -248,3 +247,5 @@ BICK,2018-05-29,28.7099,28.7700,False,28.3000,28.7700,reg,11780 BICK,2018-05-30,28.6454,28.7737,False,28.0910,28.0910,reg,4099 BICK,2018-05-31,28.8400,28.9200,False,28.6500,28.7000,reg,2788 BICK,2018-06-01,29.0800,29.1112,False,28.7256,29.0150,reg,4036 +BICK,2018-06-04,29.2000,29.3999,False,29.0401,29.3999,reg,10274 +BICK,2018-06-05,29.1638,29.3950,False,28.9410,29.3950,reg,2541 diff --git a/company_library/BIDU.csv b/company_library/BIDU.csv index aa5c64a6..25269914 100644 --- a/company_library/BIDU.csv +++ b/company_library/BIDU.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BIDU,2017-06-05,187.3100,188.7100,False,185.2100,188.7100,reg,1424811 BIDU,2017-06-06,185.7500,187.2000,False,184.5100,186.7300,reg,2080587 BIDU,2017-06-07,187.5300,188.5850,False,184.7500,186.2400,reg,2451871 BIDU,2017-06-08,185.7500,192.3800,False,183.6800,191.6000,reg,4894951 @@ -248,3 +247,5 @@ BIDU,2018-05-29,242.0500,245.0400,False,240.6000,242.5500,reg,3632367 BIDU,2018-05-30,241.6300,243.7500,False,240.4700,243.6900,reg,3148969 BIDU,2018-05-31,242.5600,245.5200,False,241.9600,242.0397,reg,4405275 BIDU,2018-06-01,248.4600,251.0000,False,244.8500,245.3900,reg,4547320 +BIDU,2018-06-04,260.9000,261.0000,False,251.0000,251.0000,reg,5631658 +BIDU,2018-06-05,259.9800,265.4100,False,255.2000,262.2450,reg,4978026 diff --git a/company_library/BIIB.csv b/company_library/BIIB.csv index 382510ab..6072f65f 100644 --- a/company_library/BIIB.csv +++ b/company_library/BIIB.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BIIB,2017-06-05,258.5000,259.2400,False,255.7300,257.3700,reg,1579551 BIIB,2017-06-06,257.1600,258.3000,False,254.9600,257.0600,reg,1080730 BIIB,2017-06-07,255.4300,258.5700,False,255.1100,257.7100,reg,1153150 BIIB,2017-06-08,257.1700,258.1100,False,254.5200,255.2500,reg,1141228 @@ -248,3 +247,5 @@ BIIB,2018-05-29,287.0900,289.8900,False,282.1032,283.6200,reg,1562514 BIIB,2018-05-30,294.4000,297.5000,False,287.9600,288.4900,reg,1987450 BIIB,2018-05-31,293.9600,301.2190,False,291.8200,298.0700,reg,2081864 BIIB,2018-06-01,297.0900,298.3600,False,293.0200,294.9400,reg,1238779 +BIIB,2018-06-04,298.9100,301.5050,False,296.1200,297.0400,reg,1028003 +BIIB,2018-06-05,298.6400,301.7000,False,295.7600,299.3900,reg,1206336 diff --git a/company_library/BILI.csv b/company_library/BILI.csv index ff13c97b..4c228d27 100644 --- a/company_library/BILI.csv +++ b/company_library/BILI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BILI,2017-06-05,9.8000,9.8000,True,9.8000,9.8000,reg,0 BILI,2017-06-06,9.8000,9.8000,True,9.8000,9.8000,reg,0 BILI,2017-06-07,9.8000,9.8000,True,9.8000,9.8000,reg,0 BILI,2017-06-08,9.8000,9.8000,True,9.8000,9.8000,reg,0 @@ -248,3 +247,5 @@ BILI,2018-05-29,15.0300,15.1890,False,14.2200,14.3000,reg,4145251 BILI,2018-05-30,16.6700,16.8838,False,15.1900,15.2000,reg,6639745 BILI,2018-05-31,16.2300,17.7100,False,15.0000,17.1300,reg,10142030 BILI,2018-06-01,16.9100,17.2000,False,15.8700,16.5100,reg,4287587 +BILI,2018-06-04,16.4300,18.1553,False,16.2500,17.4000,reg,5657647 +BILI,2018-06-05,16.7100,16.7400,False,15.6000,16.4800,reg,4193102 diff --git a/company_library/BIOC.csv b/company_library/BIOC.csv index d81d33a2..4e291597 100644 --- a/company_library/BIOC.csv +++ b/company_library/BIOC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BIOC,2017-06-05,1.4900,1.5400,False,1.4600,1.5200,reg,273916 BIOC,2017-06-06,1.4700,1.5277,False,1.4595,1.4800,reg,177161 BIOC,2017-06-07,1.3900,1.4650,False,1.3800,1.4600,reg,839480 BIOC,2017-06-08,1.4000,1.4800,False,1.3800,1.4800,reg,760097 @@ -248,3 +247,5 @@ BIOC,2018-05-29,0.1927,0.1975,False,0.1850,0.1900,reg,899805 BIOC,2018-05-30,0.1945,0.2199,False,0.1945,0.1980,reg,1465447 BIOC,2018-05-31,0.2170,0.2190,False,0.1988,0.2042,reg,1611138 BIOC,2018-06-01,0.2100,0.2298,False,0.2070,0.2199,reg,1226775 +BIOC,2018-06-04,0.2150,0.2250,False,0.2015,0.2100,reg,752455 +BIOC,2018-06-05,0.2350,0.2371,False,0.2163,0.2199,reg,1536181 diff --git a/company_library/BIOL.csv b/company_library/BIOL.csv index 1d87123a..35f67633 100644 --- a/company_library/BIOL.csv +++ b/company_library/BIOL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BIOL,2017-06-05,5.7750,5.9500,False,5.7500,5.8500,reg,5846 BIOL,2017-06-06,5.8500,6.0000,False,5.7500,5.7500,reg,8553 BIOL,2017-06-07,5.8000,6.0000,False,5.6500,5.7500,reg,4715 BIOL,2017-06-08,5.9000,6.0000,False,5.8000,5.9500,reg,9465 @@ -248,3 +247,5 @@ BIOL,2018-05-29,1.3500,1.3900,False,1.3100,1.3350,reg,35031 BIOL,2018-05-30,1.3300,1.3750,False,1.3100,1.3400,reg,32851 BIOL,2018-05-31,1.3401,1.4800,False,1.3200,1.3250,reg,285185 BIOL,2018-06-01,1.3100,1.3500,False,1.2700,1.3400,reg,66973 +BIOL,2018-06-04,1.2200,1.3490,False,1.2200,1.3100,reg,64836 +BIOL,2018-06-05,1.2300,1.3300,False,1.2100,1.2200,reg,155087 diff --git a/company_library/BIOS.csv b/company_library/BIOS.csv index 6f7261e1..da4d461e 100644 --- a/company_library/BIOS.csv +++ b/company_library/BIOS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BIOS,2017-06-05,2.1100,2.1200,False,2.0200,2.0700,reg,1662370 BIOS,2017-06-06,2.1400,2.1600,False,2.0600,2.1000,reg,1611767 BIOS,2017-06-07,2.1700,2.1800,False,2.0400,2.1400,reg,2452447 BIOS,2017-06-08,2.3100,2.4000,False,2.1433,2.1600,reg,2969705 @@ -248,3 +247,5 @@ BIOS,2018-05-29,2.5100,2.5900,False,2.5000,2.5200,reg,389176 BIOS,2018-05-30,2.6700,2.7200,False,2.5300,2.5300,reg,863995 BIOS,2018-05-31,2.6500,2.7100,False,2.6200,2.6700,reg,299528 BIOS,2018-06-01,2.6100,2.6900,False,2.5900,2.6500,reg,349284 +BIOS,2018-06-04,2.4300,2.6200,False,2.4300,2.6200,reg,620224 +BIOS,2018-06-05,2.4800,2.5000,False,2.4300,2.4300,reg,460325 diff --git a/company_library/BIS.csv b/company_library/BIS.csv index 2d8781f2..132253a1 100644 --- a/company_library/BIS.csv +++ b/company_library/BIS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BIS,2017-06-05,27.4000,27.7700,False,26.8100,26.8100,reg,61524 BIS,2017-06-06,27.6100,27.7400,False,27.2600,27.6900,reg,45634 BIS,2017-06-07,27.5700,27.8300,False,27.3600,27.5300,reg,12738 BIS,2017-06-08,27.2400,27.6400,False,27.1480,27.4400,reg,32337 @@ -248,3 +247,5 @@ BIS,2018-05-29,20.6400,21.0640,False,20.4800,20.5600,reg,33647 BIS,2018-05-30,20.0700,20.4100,False,19.9980,20.4100,reg,36750 BIS,2018-05-31,20.0700,20.3075,False,19.8300,20.1700,reg,38642 BIS,2018-06-01,19.6100,20.0600,False,19.5400,19.7900,reg,64783 +BIS,2018-06-04,19.8400,20.3300,False,19.7050,19.7050,reg,42757 +BIS,2018-06-05,19.8600,20.0700,False,19.5900,19.6490,reg,10789 diff --git a/company_library/BJRI.csv b/company_library/BJRI.csv index f9463761..a1e9dbaf 100644 --- a/company_library/BJRI.csv +++ b/company_library/BJRI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BJRI,2017-06-05,43.8944,44.4895,False,42.6643,44.4895,reg,211449 BJRI,2017-06-06,43.4976,43.8448,False,43.3736,43.6960,reg,188817 BJRI,2017-06-07,42.8528,43.6216,False,42.7536,43.4976,reg,314119 BJRI,2017-06-08,43.2496,43.2496,False,42.5056,42.6048,reg,445726 @@ -248,3 +247,5 @@ BJRI,2018-05-29,53.6500,53.9000,False,51.8500,52.5500,reg,353071 BJRI,2018-05-30,56.3000,57.0250,False,53.3000,54.3500,reg,820425 BJRI,2018-05-31,56.0000,56.4000,False,55.5500,55.9000,reg,309403 BJRI,2018-06-01,55.7000,56.4000,False,55.4000,56.1000,reg,341233 +BJRI,2018-06-04,56.6500,56.9000,False,54.7000,55.7500,reg,240181 +BJRI,2018-06-05,57.1000,57.4000,False,56.3500,56.6500,reg,377997 diff --git a/company_library/BK.csv b/company_library/BK.csv index 31704011..5c55245c 100644 --- a/company_library/BK.csv +++ b/company_library/BK.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BK,2017-06-05,46.7071,47.1149,False,46.6678,46.7661,reg,4560356 BK,2017-06-06,46.4026,46.5303,False,45.9506,46.3043,reg,7250778 BK,2017-06-07,47.0608,47.1591,False,46.3829,46.4910,reg,5634277 BK,2017-06-08,47.5422,47.8370,False,47.0412,47.0707,reg,5542273 @@ -248,3 +247,5 @@ BK,2018-05-29,55.1900,56.4850,False,54.7850,56.2700,reg,8703149 BK,2018-05-30,55.4000,56.1800,False,54.9500,55.8200,reg,6970542 BK,2018-05-31,54.7500,55.2700,False,54.3800,55.1800,reg,7143716 BK,2018-06-01,55.3500,56.0000,False,55.2050,55.4500,reg,5086520 +BK,2018-06-04,55.7700,55.8800,False,55.2300,55.5800,reg,4676359 +BK,2018-06-05,55.5900,55.9300,False,55.1700,55.4300,reg,5023269 diff --git a/company_library/BKCC.csv b/company_library/BKCC.csv index dadf1f36..e1501cb2 100644 --- a/company_library/BKCC.csv +++ b/company_library/BKCC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BKCC,2017-06-05,6.9446,7.0164,False,6.9094,6.9985,reg,194450 BKCC,2017-06-06,6.9177,6.9446,False,6.8818,6.9267,reg,183688 BKCC,2017-06-07,6.8998,6.9536,False,6.8639,6.9177,reg,220776 BKCC,2017-06-08,6.7742,6.9895,False,6.7652,6.9267,reg,729850 @@ -248,3 +247,5 @@ BKCC,2018-05-29,6.1300,6.1500,False,6.0800,6.1000,reg,208596 BKCC,2018-05-30,6.2000,6.2200,False,6.1500,6.1500,reg,366492 BKCC,2018-05-31,6.2400,6.2800,False,6.2000,6.2100,reg,341078 BKCC,2018-06-01,6.1800,6.2900,False,6.1800,6.2600,reg,246254 +BKCC,2018-06-04,6.3400,6.3400,False,6.2000,6.2000,reg,349024 +BKCC,2018-06-05,6.4000,6.4000,False,6.2900,6.3100,reg,423794 diff --git a/company_library/BKEP.csv b/company_library/BKEP.csv index f5e6307e..757e2e71 100644 --- a/company_library/BKEP.csv +++ b/company_library/BKEP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BKEP,2017-06-05,6.1047,6.1496,False,6.1047,6.1242,reg,4635 BKEP,2017-06-06,6.1047,6.1496,False,6.0598,6.1496,reg,12257 BKEP,2017-06-07,6.0149,6.1047,False,6.0149,6.1047,reg,21459 BKEP,2017-06-08,5.9700,6.0149,False,5.8812,6.0149,reg,170068 @@ -248,3 +247,5 @@ BKEP,2018-05-29,3.7500,3.8500,False,3.7000,3.8500,reg,106839 BKEP,2018-05-30,3.6750,3.8000,False,3.6000,3.8000,reg,457057 BKEP,2018-05-31,3.7000,3.7551,False,3.5500,3.7000,reg,278219 BKEP,2018-06-01,3.8000,3.8500,False,3.6032,3.7000,reg,183886 +BKEP,2018-06-04,3.8000,3.8500,False,3.6500,3.8000,reg,175739 +BKEP,2018-06-05,3.8000,3.8000,False,3.7000,3.8000,reg,142408 diff --git a/company_library/BKEPP.csv b/company_library/BKEPP.csv index 55edb391..7a836d1d 100644 --- a/company_library/BKEPP.csv +++ b/company_library/BKEPP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BKEPP,2017-06-05,7.2443,7.2714,False,7.2443,7.2714,reg,1283 BKEPP,2017-06-06,7.2623,7.3078,False,7.2442,7.3078,reg,1321 BKEPP,2017-06-07,7.1624,7.2442,False,7.1442,7.2442,reg,3565 BKEPP,2017-06-08,7.2077,7.2078,False,7.1805,7.1805,reg,327 @@ -248,3 +247,5 @@ BKEPP,2018-05-29,6.4600,6.5999,False,6.4500,6.5600,reg,59455 BKEPP,2018-05-30,6.3400,6.5000,False,6.3400,6.4600,reg,95960 BKEPP,2018-05-31,6.3500,6.5000,False,6.2400,6.3600,reg,244967 BKEPP,2018-06-01,6.3200,6.4182,False,6.3000,6.3510,reg,84910 +BKEPP,2018-06-04,6.3700,6.4300,False,6.3300,6.4300,reg,32593 +BKEPP,2018-06-05,6.2100,6.3900,False,6.0200,6.3900,reg,218062 diff --git a/company_library/BKNG.csv b/company_library/BKNG.csv index d934c082..09c29951 100644 --- a/company_library/BKNG.csv +++ b/company_library/BKNG.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BKNG,2017-06-05,1884.0000,1884.0000,True,1884.0000,1884.0000,reg,0 BKNG,2017-06-06,1884.0000,1884.0000,True,1884.0000,1884.0000,reg,0 BKNG,2017-06-07,1884.0000,1884.0000,True,1884.0000,1884.0000,reg,0 BKNG,2017-06-08,1884.0000,1884.0000,True,1884.0000,1884.0000,reg,0 @@ -248,3 +247,5 @@ BKNG,2018-05-29,2076.0300,2105.0976,False,2059.1000,2094.7200,reg,487708 BKNG,2018-05-30,2098.0000,2108.4100,False,2073.7300,2086.4100,reg,342690 BKNG,2018-05-31,2108.9200,2118.0050,False,2097.6000,2100.0200,reg,354030 BKNG,2018-06-01,2128.9400,2135.4300,False,2118.0500,2120.9900,reg,301456 +BKNG,2018-06-04,2125.8000,2145.9200,False,2125.2600,2134.0000,reg,284699 +BKNG,2018-06-05,2140.9900,2144.8900,False,2126.0000,2131.9500,reg,339858 diff --git a/company_library/BKSC.csv b/company_library/BKSC.csv index 5ca3b779..1d9aa93b 100644 --- a/company_library/BKSC.csv +++ b/company_library/BKSC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BKSC,2017-06-05,18.8220,19.6590,False,18.8220,19.2147,reg,1711 BKSC,2017-06-06,18.8220,19.4460,False,18.8220,19.4460,reg,586 BKSC,2017-06-07,19.3556,19.3556,False,18.6753,19.3556,reg,2037 BKSC,2017-06-08,19.3071,19.3071,False,18.7541,18.7541,reg,242 @@ -248,3 +247,5 @@ BKSC,2018-05-29,19.8000,20.2753,False,19.5000,20.2753,reg,6140 BKSC,2018-05-30,19.8000,20.2000,False,19.8000,19.8000,reg,2437 BKSC,2018-05-31,19.8000,19.8000,False,19.8000,19.8000,reg,225 BKSC,2018-06-01,20.2000,20.2753,False,19.5027,20.2753,reg,9875 +BKSC,2018-06-04,20.2500,20.5000,False,20.2500,20.3000,reg,1971 +BKSC,2018-06-05,20.5000,20.6500,False,20.5000,20.5500,reg,4033 diff --git a/company_library/BKYI.csv b/company_library/BKYI.csv index 017d86d3..7732e4a5 100644 --- a/company_library/BKYI.csv +++ b/company_library/BKYI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BKYI,2017-06-05,3.0000,3.0000,False,2.8500,2.8500,reg,2657 BKYI,2017-06-06,3.0200,3.0200,False,3.0200,3.0200,reg,500 BKYI,2017-06-07,3.0000,3.0000,False,2.9500,2.9500,reg,1416 BKYI,2017-06-08,3.0000,3.0800,False,2.6000,3.0000,reg,6816 @@ -248,3 +247,5 @@ BKYI,2018-05-29,2.2298,2.2900,False,2.2180,2.2900,reg,1686 BKYI,2018-05-30,2.2100,2.2760,False,2.2100,2.2760,reg,9557 BKYI,2018-05-31,2.1500,2.2990,False,2.1500,2.2990,reg,17886 BKYI,2018-06-01,2.2300,2.2300,False,2.1200,2.1788,reg,23443 +BKYI,2018-06-04,2.6100,3.6400,False,2.2900,2.3200,reg,2359613 +BKYI,2018-06-05,2.4200,2.6000,False,2.2000,2.4300,reg,167732 diff --git a/company_library/BL.csv b/company_library/BL.csv index e1438fbc..d71af688 100644 --- a/company_library/BL.csv +++ b/company_library/BL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BL,2017-06-05,34.8600,34.8950,False,34.4300,34.6500,reg,216692 BL,2017-06-06,33.5400,34.5500,False,33.0000,34.5500,reg,481012 BL,2017-06-07,33.0100,33.7500,False,32.7536,33.7500,reg,201913 BL,2017-06-08,33.9300,34.0000,False,32.4100,33.0500,reg,177562 @@ -248,3 +247,5 @@ BL,2018-05-29,40.3800,40.4600,False,39.6900,40.2400,reg,695091 BL,2018-05-30,40.5700,41.1300,False,40.0100,40.6700,reg,389619 BL,2018-05-31,41.6200,41.6300,False,40.4200,40.5600,reg,427456 BL,2018-06-01,42.6400,42.8100,False,41.5903,41.7900,reg,289754 +BL,2018-06-04,43.9700,44.0200,False,42.5700,42.5700,reg,378717 +BL,2018-06-05,43.7300,44.6500,False,43.6600,43.8700,reg,432463 diff --git a/company_library/BLBD.csv b/company_library/BLBD.csv index c85a2ee4..fe72188a 100644 --- a/company_library/BLBD.csv +++ b/company_library/BLBD.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BLBD,2017-06-05,18.1000,18.2500,False,17.8000,18.1000,reg,35569 BLBD,2017-06-06,18.2000,18.2000,False,17.8000,18.0500,reg,50546 BLBD,2017-06-07,18.0500,18.3000,False,17.8500,18.2000,reg,34666 BLBD,2017-06-08,18.1000,18.2000,False,18.0000,18.0000,reg,25495 @@ -248,3 +247,5 @@ BLBD,2018-05-29,18.7500,19.1000,False,18.3500,18.8500,reg,86247 BLBD,2018-05-30,18.7500,19.0000,False,18.5500,18.7500,reg,132356 BLBD,2018-05-31,18.7500,18.9250,False,18.5000,18.7000,reg,189820 BLBD,2018-06-01,18.8500,19.1500,False,18.7000,18.8500,reg,105509 +BLBD,2018-06-04,18.9500,19.1000,False,18.8000,18.8000,reg,103793 +BLBD,2018-06-05,18.7500,19.0500,False,18.6500,18.9500,reg,97503 diff --git a/company_library/BLCM.csv b/company_library/BLCM.csv index eb3a0f31..1d518fe0 100644 --- a/company_library/BLCM.csv +++ b/company_library/BLCM.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BLCM,2017-06-05,10.7100,11.3390,False,10.5900,11.1000,reg,513858 BLCM,2017-06-06,10.7800,11.0150,False,10.6097,10.6200,reg,426485 BLCM,2017-06-07,10.6100,11.0800,False,10.5000,10.9200,reg,613155 BLCM,2017-06-08,10.6400,10.8328,False,10.5100,10.6100,reg,345784 @@ -248,3 +247,5 @@ BLCM,2018-05-29,7.9500,8.0300,False,7.8100,7.9900,reg,408983 BLCM,2018-05-30,7.9300,8.0678,False,7.6700,7.9900,reg,680093 BLCM,2018-05-31,8.0800,8.0800,False,7.8520,7.9500,reg,508460 BLCM,2018-06-01,8.5300,8.7750,False,8.0900,8.1500,reg,984132 +BLCM,2018-06-04,8.2200,8.6800,False,7.9973,8.5800,reg,817523 +BLCM,2018-06-05,8.3300,8.5100,False,8.1710,8.2100,reg,441247 diff --git a/company_library/BLCN.csv b/company_library/BLCN.csv index 05f990d0..9f52bb8d 100644 --- a/company_library/BLCN.csv +++ b/company_library/BLCN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BLCN,2017-06-05,24.1791,24.1791,True,24.1791,24.1791,reg,0 BLCN,2017-06-06,24.1791,24.1791,True,24.1791,24.1791,reg,0 BLCN,2017-06-07,24.1791,24.1791,True,24.1791,24.1791,reg,0 BLCN,2017-06-08,24.1791,24.1791,True,24.1791,24.1791,reg,0 @@ -248,3 +247,5 @@ BLCN,2018-05-29,22.9350,23.1900,False,22.8500,23.0800,reg,55774 BLCN,2018-05-30,23.0900,23.1148,False,22.9600,23.0300,reg,22826 BLCN,2018-05-31,23.1500,23.2590,False,23.0496,23.1700,reg,153866 BLCN,2018-06-01,23.3200,23.4500,False,23.2200,23.3000,reg,18666 +BLCN,2018-06-04,23.5700,23.6000,False,23.3200,23.3200,reg,24000 +BLCN,2018-06-05,23.6200,23.6300,False,23.5283,23.6300,reg,23921 diff --git a/company_library/BLDP.csv b/company_library/BLDP.csv index 733bbc50..74d88892 100644 --- a/company_library/BLDP.csv +++ b/company_library/BLDP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BLDP,2017-06-05,2.7000,2.7400,False,2.6300,2.6600,reg,482851 BLDP,2017-06-06,2.8100,2.8900,False,2.7700,2.8300,reg,2310594 BLDP,2017-06-07,2.8300,2.8500,False,2.7500,2.8300,reg,907390 BLDP,2017-06-08,2.9700,2.9950,False,2.8200,2.8300,reg,1070806 @@ -248,3 +247,5 @@ BLDP,2018-05-29,3.0000,3.0000,False,2.9600,2.9800,reg,461943 BLDP,2018-05-30,3.0300,3.0700,False,2.9800,3.0200,reg,580571 BLDP,2018-05-31,2.9700,3.0700,False,2.9600,3.0200,reg,426876 BLDP,2018-06-01,2.9200,2.9900,False,2.8700,2.9700,reg,769405 +BLDP,2018-06-04,2.9800,3.0000,False,2.9000,3.0000,reg,713433 +BLDP,2018-06-05,2.9700,3.0600,False,2.9000,3.0100,reg,816181 diff --git a/company_library/BLDR.csv b/company_library/BLDR.csv index 9cd497a6..4ec6f8b3 100644 --- a/company_library/BLDR.csv +++ b/company_library/BLDR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BLDR,2017-06-05,14.0500,14.4000,False,14.0300,14.4000,reg,743374 BLDR,2017-06-06,13.9600,14.1200,False,13.8000,13.8900,reg,735042 BLDR,2017-06-07,14.2300,14.2500,False,13.8850,13.9700,reg,1410948 BLDR,2017-06-08,14.9000,15.0700,False,14.1400,14.2200,reg,1391193 @@ -248,3 +247,5 @@ BLDR,2018-05-29,19.4000,19.6500,False,19.1950,19.3200,reg,1136565 BLDR,2018-05-30,19.4900,19.7500,False,19.4250,19.4800,reg,1279112 BLDR,2018-05-31,19.5800,19.7300,False,19.4300,19.4900,reg,939345 BLDR,2018-06-01,19.0600,19.7500,False,18.9325,19.7200,reg,893835 +BLDR,2018-06-04,19.5000,19.6300,False,19.1400,19.1600,reg,861664 +BLDR,2018-06-05,19.5200,19.6300,False,19.2200,19.4700,reg,525243 diff --git a/company_library/BLFS.csv b/company_library/BLFS.csv index 849b35af..8442b7ad 100644 --- a/company_library/BLFS.csv +++ b/company_library/BLFS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BLFS,2017-06-05,2.1600,2.1720,False,2.1500,2.1643,reg,8760 BLFS,2017-06-06,2.2100,2.2400,False,2.1500,2.1500,reg,26198 BLFS,2017-06-07,2.2400,2.2900,False,2.2100,2.2900,reg,10154 BLFS,2017-06-08,2.3800,2.3800,False,2.2300,2.2496,reg,59935 @@ -248,3 +247,5 @@ BLFS,2018-05-29,10.0300,10.1300,False,9.3638,9.5100,reg,220191 BLFS,2018-05-30,10.4600,10.5100,False,9.9407,10.0000,reg,201828 BLFS,2018-05-31,10.7100,10.9000,False,10.3400,10.6000,reg,407183 BLFS,2018-06-01,10.2800,10.8000,False,9.3401,10.7000,reg,261520 +BLFS,2018-06-04,10.3700,10.4000,False,10.1200,10.3600,reg,108476 +BLFS,2018-06-05,10.3900,10.5000,False,10.2050,10.4100,reg,71605 diff --git a/company_library/BLK.csv b/company_library/BLK.csv index e0da30dd..f21b003b 100644 --- a/company_library/BLK.csv +++ b/company_library/BLK.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BLK,2017-06-05,407.5142,410.9478,False,407.2093,408.0160,reg,424693 BLK,2017-06-06,407.1306,409.8164,False,404.3957,404.6514,reg,667911 BLK,2017-06-07,407.1010,409.1159,False,406.5796,408.7440,reg,584332 BLK,2017-06-08,408.5079,410.8690,False,406.9141,407.1994,reg,683349 @@ -248,3 +247,5 @@ BLK,2018-05-29,524.2600,537.8200,False,518.0300,534.7500,reg,714247 BLK,2018-05-30,534.2900,535.2900,False,526.0700,527.3100,reg,404142 BLK,2018-05-31,534.2300,538.8600,False,530.7400,534.6200,reg,542951 BLK,2018-06-01,539.0600,542.9100,False,536.1400,540.6500,reg,446690 +BLK,2018-06-04,540.6700,543.9300,False,538.1600,543.5400,reg,417320 +BLK,2018-06-05,534.3800,539.8800,False,531.0500,539.4600,reg,495029 diff --git a/company_library/BLKB.csv b/company_library/BLKB.csv index 12289aa1..9503098b 100644 --- a/company_library/BLKB.csv +++ b/company_library/BLKB.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BLKB,2017-06-05,87.3645,89.2153,False,85.9118,85.9118,reg,582836 BLKB,2017-06-06,87.0063,88.6879,False,85.8968,86.7177,reg,274263 BLKB,2017-06-07,87.0561,87.9416,False,86.8769,87.3944,reg,199513 BLKB,2017-06-08,87.6133,88.2103,False,86.0710,87.3048,reg,244453 @@ -248,3 +247,5 @@ BLKB,2018-05-29,98.1100,98.3500,False,97.1000,97.5200,reg,300643 BLKB,2018-05-30,97.8000,99.0800,False,97.1400,98.7400,reg,333035 BLKB,2018-05-31,97.4700,98.8900,False,97.4400,97.9300,reg,221423 BLKB,2018-06-01,99.2600,99.7700,False,97.7100,98.1900,reg,288884 +BLKB,2018-06-04,101.6000,101.6400,False,99.1600,100.1600,reg,197626 +BLKB,2018-06-05,102.7000,102.8395,False,101.3300,101.7800,reg,202425 diff --git a/company_library/BLMN.csv b/company_library/BLMN.csv index 3953c5de..3a7f6f0f 100644 --- a/company_library/BLMN.csv +++ b/company_library/BLMN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BLMN,2017-06-05,20.1639,20.2769,False,19.9869,20.0164,reg,1231194 BLMN,2017-06-06,20.2032,20.3212,False,19.9083,20.0557,reg,1264893 BLMN,2017-06-07,20.1049,20.3310,False,20.0311,20.2130,reg,1515311 BLMN,2017-06-08,20.4686,20.7144,False,19.9574,20.1540,reg,1697647 @@ -248,3 +247,5 @@ BLMN,2018-05-29,21.6600,21.6900,False,21.2400,21.3500,reg,2022816 BLMN,2018-05-30,21.8100,21.9600,False,21.6500,21.6600,reg,1333750 BLMN,2018-05-31,21.2200,21.9200,False,21.0300,21.8600,reg,1832953 BLMN,2018-06-01,20.9000,21.4300,False,20.8800,21.3500,reg,1439777 +BLMN,2018-06-04,21.1400,21.6300,False,20.9500,21.0100,reg,1776379 +BLMN,2018-06-05,21.7000,21.7100,False,21.0300,21.1900,reg,1499100 diff --git a/company_library/BLMT.csv b/company_library/BLMT.csv index 83f9f20d..e4192f7a 100644 --- a/company_library/BLMT.csv +++ b/company_library/BLMT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BLMT,2017-06-05,29.7500,30.0000,False,29.7000,30.0000,reg,12528 BLMT,2017-06-06,29.7000,29.7500,False,29.5000,29.5000,reg,7328 BLMT,2017-06-07,29.3000,29.7500,False,29.2500,29.6000,reg,19804 BLMT,2017-06-08,30.2000,30.2000,False,29.3500,29.5000,reg,54620 @@ -248,3 +247,5 @@ BLMT,2018-05-29,33.5000,33.7500,False,33.4500,33.6000,reg,6493 BLMT,2018-05-30,33.7500,33.8000,False,33.6500,33.7000,reg,7768 BLMT,2018-05-31,33.8500,33.9500,False,33.7500,33.8000,reg,7689 BLMT,2018-06-01,34.3000,34.4500,False,33.8500,34.0000,reg,13126 +BLMT,2018-06-04,34.1500,34.3000,False,34.0000,34.3000,reg,9458 +BLMT,2018-06-05,34.0000,34.0500,False,33.8000,34.0500,reg,6016 diff --git a/company_library/BLNK.csv b/company_library/BLNK.csv index e9704de8..6b8b4f73 100644 --- a/company_library/BLNK.csv +++ b/company_library/BLNK.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BLNK,2017-06-05,3.2900,3.2900,True,3.2900,3.2900,reg,0 BLNK,2017-06-06,3.2900,3.2900,True,3.2900,3.2900,reg,0 BLNK,2017-06-07,3.2900,3.2900,True,3.2900,3.2900,reg,0 BLNK,2017-06-08,3.2900,3.2900,True,3.2900,3.2900,reg,0 @@ -248,3 +247,5 @@ BLNK,2018-05-29,7.0300,7.3200,False,6.9100,7.0400,reg,1130058 BLNK,2018-05-30,7.2500,7.7700,False,7.2200,7.6000,reg,3874520 BLNK,2018-05-31,7.3000,7.4600,False,7.1200,7.4100,reg,1376229 BLNK,2018-06-01,7.0800,7.4000,False,7.0500,7.2500,reg,1217049 +BLNK,2018-06-04,6.7500,7.2254,False,6.7100,7.0600,reg,1203524 +BLNK,2018-06-05,6.5600,6.9400,False,6.3101,6.9000,reg,1645511 diff --git a/company_library/BLNKW.csv b/company_library/BLNKW.csv index 919a8a2a..c76b1b74 100644 --- a/company_library/BLNKW.csv +++ b/company_library/BLNKW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BLNKW,2017-06-05,0.5001,0.5001,True,0.5001,0.5001,reg,0 BLNKW,2017-06-06,0.5001,0.5001,True,0.5001,0.5001,reg,0 BLNKW,2017-06-07,0.5001,0.5001,True,0.5001,0.5001,reg,0 BLNKW,2017-06-08,0.5001,0.5001,True,0.5001,0.5001,reg,0 @@ -248,3 +247,5 @@ BLNKW,2018-05-29,2.7300,3.0268,False,2.7000,2.7200,reg,55996 BLNKW,2018-05-30,3.0395,3.4699,False,3.0000,3.3300,reg,377273 BLNKW,2018-05-31,3.0000,3.2500,False,2.9000,3.2500,reg,57470 BLNKW,2018-06-01,2.8400,3.1300,False,2.8000,2.9100,reg,75759 +BLNKW,2018-06-04,2.6200,2.9499,False,2.6000,2.8200,reg,121328 +BLNKW,2018-06-05,2.3450,2.7000,False,2.2600,2.6200,reg,91314 diff --git a/company_library/BLPH.csv b/company_library/BLPH.csv index 2d0f6989..9fd6e3a9 100644 --- a/company_library/BLPH.csv +++ b/company_library/BLPH.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BLPH,2017-06-05,1.2800,1.3000,False,1.2600,1.2600,reg,77744 BLPH,2017-06-06,1.3000,1.3200,False,1.2800,1.2800,reg,126516 BLPH,2017-06-07,1.3200,1.3300,False,1.2602,1.3200,reg,152880 BLPH,2017-06-08,1.3200,1.3800,False,1.3000,1.3100,reg,198422 @@ -248,3 +247,5 @@ BLPH,2018-05-29,2.2500,2.3154,False,2.2200,2.2800,reg,99223 BLPH,2018-05-30,2.2800,2.3000,False,2.2500,2.2600,reg,181499 BLPH,2018-05-31,2.2100,2.3600,False,2.1800,2.2800,reg,361193 BLPH,2018-06-01,2.2300,2.2791,False,2.1900,2.2000,reg,183674 +BLPH,2018-06-04,2.2500,2.2800,False,2.2100,2.2400,reg,173053 +BLPH,2018-06-05,2.2700,2.2800,False,2.2200,2.2500,reg,101922 diff --git a/company_library/BLRX.csv b/company_library/BLRX.csv index d0e8464e..7947589f 100644 --- a/company_library/BLRX.csv +++ b/company_library/BLRX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BLRX,2017-06-05,0.8200,0.8500,False,0.8200,0.8220,reg,182186 BLRX,2017-06-06,0.8212,0.8499,False,0.8210,0.8254,reg,98682 BLRX,2017-06-07,0.8250,0.8500,False,0.8100,0.8500,reg,147977 BLRX,2017-06-08,0.8203,0.8496,False,0.8010,0.8220,reg,72108 @@ -248,3 +247,5 @@ BLRX,2018-05-29,0.9099,0.9199,False,0.8902,0.9150,reg,90727 BLRX,2018-05-30,0.9100,0.9166,False,0.8920,0.9000,reg,111769 BLRX,2018-05-31,0.9258,0.9400,False,0.8903,0.9000,reg,229427 BLRX,2018-06-01,0.9100,0.9400,False,0.8953,0.9300,reg,716129 +BLRX,2018-06-04,0.9000,0.9299,False,0.8910,0.9280,reg,285984 +BLRX,2018-06-05,0.9100,0.9200,False,0.8900,0.9062,reg,340009 diff --git a/company_library/BLUE.csv b/company_library/BLUE.csv index 80a4a838..490a4f39 100644 --- a/company_library/BLUE.csv +++ b/company_library/BLUE.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BLUE,2017-06-05,91.3000,93.4820,False,87.6000,90.0000,reg,2311716 BLUE,2017-06-06,98.2000,104.9000,False,93.4500,93.4500,reg,3633052 BLUE,2017-06-07,109.1500,109.4500,False,98.5000,100.0500,reg,2663003 BLUE,2017-06-08,111.0000,111.0500,False,104.6000,110.5000,reg,1701884 @@ -248,3 +247,5 @@ BLUE,2018-05-29,186.2000,188.2000,False,181.8500,186.6000,reg,645434 BLUE,2018-05-30,182.8000,190.7000,False,181.5000,187.5000,reg,664950 BLUE,2018-05-31,179.0500,185.8000,False,178.8250,183.9500,reg,699245 BLUE,2018-06-01,182.4000,187.6045,False,177.1000,179.6500,reg,797414 +BLUE,2018-06-04,191.3000,199.7000,False,182.0500,185.9500,reg,2268186 +BLUE,2018-06-05,189.6500,192.7000,False,184.9500,188.8000,reg,825190 diff --git a/company_library/BMCH.csv b/company_library/BMCH.csv index c13f7d68..e26ec042 100644 --- a/company_library/BMCH.csv +++ b/company_library/BMCH.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BMCH,2017-06-05,20.1500,20.6000,False,20.0500,20.6000,reg,335436 BMCH,2017-06-06,20.0500,20.3000,False,19.7000,20.0000,reg,520868 BMCH,2017-06-07,20.1000,20.5000,False,19.8500,19.9500,reg,649884 BMCH,2017-06-08,20.0500,20.4500,False,19.9000,20.2000,reg,332311 @@ -248,3 +247,5 @@ BMCH,2018-05-29,20.3500,20.4000,False,20.0000,20.1500,reg,281229 BMCH,2018-05-30,20.5000,20.8000,False,20.4000,20.4500,reg,791369 BMCH,2018-05-31,20.3500,20.6500,False,20.2000,20.5000,reg,359663 BMCH,2018-06-01,20.3500,20.7500,False,20.2500,20.5500,reg,346559 +BMCH,2018-06-04,20.8500,20.9500,False,20.4000,20.4500,reg,445909 +BMCH,2018-06-05,21.0500,21.0500,False,20.1000,20.9500,reg,326144 diff --git a/company_library/BMLP.csv b/company_library/BMLP.csv index d33ae2ad..2a7f072a 100644 --- a/company_library/BMLP.csv +++ b/company_library/BMLP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BMLP,2017-06-05,49.7200,49.7200,False,49.7200,49.7200,reg,0 BMLP,2017-06-06,49.7200,49.7200,False,49.7200,49.7200,reg,0 BMLP,2017-06-07,49.3899,49.3899,False,49.3899,49.3899,reg,325 BMLP,2017-06-08,49.3899,49.3899,False,49.3899,49.3899,reg,0 @@ -248,3 +247,5 @@ BMLP,2018-05-29,50.5500,50.5500,False,50.5500,50.5500,reg,267 BMLP,2018-05-30,50.5500,50.5500,False,50.5500,50.5500,reg,0 BMLP,2018-05-31,50.5500,50.5500,False,50.5500,50.5500,reg,0 BMLP,2018-06-01,51.3600,51.3600,False,51.3600,51.3600,reg,300 +BMLP,2018-06-04,51.3600,51.3600,False,51.3600,51.3600,reg,60 +BMLP,2018-06-05,51.3600,51.3600,False,51.3600,51.3600,reg,0 diff --git a/company_library/BMRA.csv b/company_library/BMRA.csv index a2f066e0..7c448957 100644 --- a/company_library/BMRA.csv +++ b/company_library/BMRA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BMRA,2017-06-05,2.5200,2.6800,False,2.4500,2.4800,reg,7897 BMRA,2017-06-06,2.6500,2.6800,False,2.5100,2.5100,reg,53967 BMRA,2017-06-07,2.5200,2.6500,False,2.4600,2.4600,reg,14844 BMRA,2017-06-08,2.4300,2.5688,False,2.4300,2.5688,reg,6307 @@ -248,3 +247,5 @@ BMRA,2018-05-29,3.8200,3.8900,False,3.8200,3.8200,reg,14341 BMRA,2018-05-30,3.8700,3.9000,False,3.7400,3.9000,reg,31512 BMRA,2018-05-31,4.0700,4.1200,False,3.8700,3.9000,reg,30756 BMRA,2018-06-01,4.2100,4.2969,False,3.9176,4.0400,reg,17690 +BMRA,2018-06-04,3.9500,4.2500,False,3.9300,4.2500,reg,16303 +BMRA,2018-06-05,3.9500,4.2300,False,3.3700,3.9700,reg,33029 diff --git a/company_library/BMRC.csv b/company_library/BMRC.csv index 9da6fb42..0b53ad6a 100644 --- a/company_library/BMRC.csv +++ b/company_library/BMRC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BMRC,2017-06-05,59.6279,60.8568,False,58.0548,60.6110,reg,10090 BMRC,2017-06-06,59.4312,60.1194,False,58.9888,59.1363,reg,9653 BMRC,2017-06-07,60.5619,61.0534,False,59.7262,59.8245,reg,16116 BMRC,2017-06-08,61.7416,62.3807,False,59.9965,60.1194,reg,14934 @@ -248,3 +247,5 @@ BMRC,2018-05-29,77.3500,77.9000,False,76.0500,77.2500,reg,13330 BMRC,2018-05-30,78.8000,79.5000,False,77.5000,77.5500,reg,19432 BMRC,2018-05-31,77.5000,79.5000,False,76.5500,78.9000,reg,70687 BMRC,2018-06-01,79.5500,79.9750,False,77.6000,77.8000,reg,14255 +BMRC,2018-06-04,80.2000,80.9500,False,79.4750,79.7000,reg,13569 +BMRC,2018-06-05,80.6000,81.1000,False,79.7000,79.7000,reg,13624 diff --git a/company_library/BMRN.csv b/company_library/BMRN.csv index 5bae4f76..5a948404 100644 --- a/company_library/BMRN.csv +++ b/company_library/BMRN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BMRN,2017-06-05,90.9200,91.4900,False,90.2100,90.5600,reg,633049 BMRN,2017-06-06,89.6000,91.6100,False,89.3800,90.0100,reg,742891 BMRN,2017-06-07,90.2900,90.7900,False,89.2000,89.6100,reg,745622 BMRN,2017-06-08,89.9900,90.3300,False,88.9700,89.7500,reg,707037 @@ -248,3 +247,5 @@ BMRN,2018-05-29,90.5400,91.9300,False,89.9350,91.6800,reg,1082549 BMRN,2018-05-30,90.6000,91.0700,False,89.4700,90.8800,reg,1224975 BMRN,2018-05-31,90.3400,91.2000,False,89.8300,90.6000,reg,1231984 BMRN,2018-06-01,91.9200,92.7900,False,89.9000,90.6800,reg,1287638 +BMRN,2018-06-04,92.0700,92.2700,False,90.5400,91.8000,reg,548320 +BMRN,2018-06-05,92.1300,92.8800,False,90.6900,92.2100,reg,936967 diff --git a/company_library/BMTC.csv b/company_library/BMTC.csv index 3496f5b8..c81f9151 100644 --- a/company_library/BMTC.csv +++ b/company_library/BMTC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BMTC,2017-06-05,40.5254,41.1134,False,40.4764,40.9174,reg,43779 BMTC,2017-06-06,39.9374,40.3784,False,39.8884,40.1824,reg,60045 BMTC,2017-06-07,39.9374,40.2804,False,39.7413,39.9864,reg,106920 BMTC,2017-06-08,40.8194,41.5545,False,39.9864,39.9864,reg,73534 @@ -248,3 +247,5 @@ BMTC,2018-05-29,46.5000,47.0500,False,46.1000,46.9500,reg,49052 BMTC,2018-05-30,47.3500,47.3500,False,45.4457,46.6500,reg,65405 BMTC,2018-05-31,46.9500,47.5500,False,46.9500,47.3000,reg,50503 BMTC,2018-06-01,47.4500,47.8000,False,47.2500,47.2500,reg,93141 +BMTC,2018-06-04,47.7000,47.8500,False,47.2500,47.6500,reg,84920 +BMTC,2018-06-05,47.8500,47.8500,False,47.3500,47.8000,reg,40361 diff --git a/company_library/BMY.csv b/company_library/BMY.csv index 510932e1..a29399fe 100644 --- a/company_library/BMY.csv +++ b/company_library/BMY.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BMY,2017-06-05,51.0208,52.9721,False,50.8747,52.3850,reg,18743053 BMY,2017-06-06,50.3387,51.0598,False,50.3095,50.9624,reg,11724718 BMY,2017-06-07,51.2255,51.2352,False,50.2413,50.5336,reg,10562722 BMY,2017-06-08,51.4983,51.9952,False,51.2060,51.2547,reg,8687199 @@ -248,3 +247,5 @@ BMY,2018-05-29,52.2700,52.6200,False,51.7700,52.3700,reg,7711437 BMY,2018-05-30,53.0200,53.4500,False,52.4800,52.4800,reg,6455698 BMY,2018-05-31,52.6200,53.1800,False,52.4600,53.1400,reg,8862308 BMY,2018-06-01,53.1300,53.4000,False,52.7000,52.9100,reg,6115842 +BMY,2018-06-04,51.4500,52.4000,False,49.9700,52.3300,reg,15081860 +BMY,2018-06-05,51.9200,52.1800,False,51.2700,51.4000,reg,8081590 diff --git a/company_library/BNCL.csv b/company_library/BNCL.csv index 63432af6..6ad1f28a 100644 --- a/company_library/BNCL.csv +++ b/company_library/BNCL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BNCL,2017-06-05,14.3081,14.5514,False,14.2594,14.5514,reg,230519 BNCL,2017-06-06,14.2594,14.4541,False,14.1621,14.2108,reg,208708 BNCL,2017-06-07,14.4541,14.5514,False,14.3324,14.3568,reg,169787 BNCL,2017-06-08,14.7948,14.9894,False,14.3568,14.4541,reg,129664 @@ -248,3 +247,5 @@ BNCL,2018-05-29,16.2000,16.4500,False,16.0000,16.3500,reg,215922 BNCL,2018-05-30,16.5000,16.5000,False,16.2500,16.2500,reg,147441 BNCL,2018-05-31,16.3500,16.5000,False,16.3000,16.4500,reg,202936 BNCL,2018-06-01,16.6000,16.6000,False,16.3500,16.4000,reg,191527 +BNCL,2018-06-04,16.7500,16.8000,False,16.4500,16.5500,reg,99038 +BNCL,2018-06-05,16.9000,16.9000,False,16.6000,16.7500,reg,160936 diff --git a/company_library/BNDX.csv b/company_library/BNDX.csv index f875ddab..d334e7bf 100644 --- a/company_library/BNDX.csv +++ b/company_library/BNDX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BNDX,2017-06-05,53.3781,53.4075,False,53.3489,53.3683,reg,837752 BNDX,2017-06-06,53.4857,53.4955,False,53.4564,53.4759,reg,531882 BNDX,2017-06-07,53.4564,53.5053,False,53.4270,53.4564,reg,466725 BNDX,2017-06-08,53.5053,53.5150,False,53.4075,53.4564,reg,714109 @@ -248,3 +247,5 @@ BNDX,2018-05-29,54.3030,54.3529,False,54.1731,54.3329,reg,8623227 BNDX,2018-05-30,54.3929,54.4129,False,54.2880,54.3629,reg,976076 BNDX,2018-05-31,54.3829,54.4428,False,54.3329,54.4129,reg,7158219 BNDX,2018-06-01,54.3700,54.4800,False,54.3600,54.4100,reg,958162 +BNDX,2018-06-04,54.3900,54.4400,False,54.3700,54.3900,reg,3029173 +BNDX,2018-06-05,54.3700,54.4300,False,54.3700,54.4200,reg,1059383 diff --git a/company_library/BNFT.csv b/company_library/BNFT.csv index e30bff74..f7c5b8b5 100644 --- a/company_library/BNFT.csv +++ b/company_library/BNFT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BNFT,2017-06-05,35.7500,36.0500,False,35.1510,35.4000,reg,186810 BNFT,2017-06-06,36.4500,37.1000,False,35.8000,35.8000,reg,372428 BNFT,2017-06-07,36.8500,37.0000,False,35.3000,36.6000,reg,315934 BNFT,2017-06-08,36.7000,36.9500,False,36.2500,36.9000,reg,121162 @@ -248,3 +247,5 @@ BNFT,2018-05-29,33.8000,34.2500,False,33.3000,33.5500,reg,274031 BNFT,2018-05-30,33.4000,34.0500,False,33.2000,33.9000,reg,284142 BNFT,2018-05-31,33.5500,34.2500,False,33.2000,33.4500,reg,393132 BNFT,2018-06-01,34.3500,34.5500,False,33.4000,33.8500,reg,277138 +BNFT,2018-06-04,34.4000,34.7500,False,33.6000,34.4500,reg,221481 +BNFT,2018-06-05,34.6000,35.0500,False,34.1000,34.4000,reg,135224 diff --git a/company_library/BNSO.csv b/company_library/BNSO.csv index 04029bfb..3e58cc86 100644 --- a/company_library/BNSO.csv +++ b/company_library/BNSO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BNSO,2017-06-05,2.5200,2.5400,False,2.4810,2.5400,reg,7176 BNSO,2017-06-06,2.4916,2.5200,False,2.4600,2.4700,reg,12831 BNSO,2017-06-07,2.4200,2.4800,False,2.3700,2.4500,reg,30512 BNSO,2017-06-08,2.4400,2.4900,False,2.3695,2.4000,reg,22299 @@ -248,3 +247,5 @@ BNSO,2018-05-29,3.1600,3.1900,False,3.1600,3.1900,reg,1154 BNSO,2018-05-30,3.2000,3.2000,False,3.1600,3.1600,reg,400 BNSO,2018-05-31,3.1900,3.1900,False,3.1800,3.1899,reg,1042 BNSO,2018-06-01,3.1938,3.2400,False,3.1938,3.2400,reg,2340 +BNSO,2018-06-04,3.2699,3.2699,False,3.1962,3.1962,reg,1995 +BNSO,2018-06-05,3.2699,3.2699,False,3.2699,3.2699,reg,0 diff --git a/company_library/BNTC.csv b/company_library/BNTC.csv index 42f4c8a3..e683b5fc 100644 --- a/company_library/BNTC.csv +++ b/company_library/BNTC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BNTC,2017-06-05,2.3874,2.4673,False,2.1976,2.4673,reg,50220 BNTC,2017-06-06,2.2975,2.3774,False,2.2175,2.2175,reg,17164 BNTC,2017-06-07,2.2975,2.4773,False,2.2175,2.4773,reg,8000 BNTC,2017-06-08,2.2875,2.3973,False,2.2475,2.2775,reg,12914 @@ -248,3 +247,5 @@ BNTC,2018-05-29,2.6521,2.6521,False,2.5057,2.5057,reg,6592 BNTC,2018-05-30,2.6371,2.7270,False,2.5849,2.7270,reg,6365 BNTC,2018-05-31,2.6471,2.9967,False,2.5072,2.9967,reg,14039 BNTC,2018-06-01,2.5378,2.6010,False,2.5378,2.6010,reg,1208 +BNTC,2018-06-04,2.4900,2.8400,False,2.4500,2.4500,reg,9152 +BNTC,2018-06-05,2.5100,2.7100,False,2.4960,2.4960,reg,534 diff --git a/company_library/BNTCW.csv b/company_library/BNTCW.csv index 35bdb40f..1333025b 100644 --- a/company_library/BNTCW.csv +++ b/company_library/BNTCW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BNTCW,2017-06-05,0.3400,0.3400,False,0.3400,0.3400,reg,0 BNTCW,2017-06-06,0.3400,0.3400,False,0.3400,0.3400,reg,0 BNTCW,2017-06-07,0.3400,0.3400,False,0.3400,0.3400,reg,0 BNTCW,2017-06-08,0.3400,0.3400,False,0.3400,0.3400,reg,0 @@ -248,3 +247,5 @@ BNTCW,2018-05-29,0.3500,0.3500,False,0.3500,0.3500,reg,0 BNTCW,2018-05-30,0.3005,0.3500,False,0.3005,0.3500,reg,600 BNTCW,2018-05-31,0.2800,0.2800,False,0.2800,0.2800,reg,1100 BNTCW,2018-06-01,0.2800,0.2800,False,0.2800,0.2800,reg,0 +BNTCW,2018-06-04,0.2800,0.2800,False,0.2800,0.2800,reg,0 +BNTCW,2018-06-05,0.2800,0.2800,False,0.2800,0.2800,reg,0 diff --git a/company_library/BOCH.csv b/company_library/BOCH.csv index 425c4350..bdeb88b9 100644 --- a/company_library/BOCH.csv +++ b/company_library/BOCH.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BOCH,2017-06-05,11.0333,11.0828,False,10.9343,11.0333,reg,41656 BOCH,2017-06-06,10.7488,11.0333,False,10.6870,11.0333,reg,34635 BOCH,2017-06-07,10.7364,10.8354,False,10.7364,10.7364,reg,71672 BOCH,2017-06-08,11.1817,11.2807,False,10.7364,10.7859,reg,61973 @@ -248,3 +247,5 @@ BOCH,2018-05-29,11.8000,11.9500,False,11.6500,11.6500,reg,22910 BOCH,2018-05-30,11.9500,12.0000,False,11.8000,11.8000,reg,27886 BOCH,2018-05-31,11.9000,12.0000,False,11.9000,12.0000,reg,44336 BOCH,2018-06-01,12.0000,12.0000,False,11.9500,12.0000,reg,13317 +BOCH,2018-06-04,12.0000,12.0750,False,11.9500,12.0000,reg,26096 +BOCH,2018-06-05,12.0500,12.1500,False,12.0000,12.0000,reg,25225 diff --git a/company_library/BOFI.csv b/company_library/BOFI.csv index 388a6403..cf87d50c 100644 --- a/company_library/BOFI.csv +++ b/company_library/BOFI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BOFI,2017-06-05,22.3000,22.8200,False,22.2700,22.3000,reg,556025 BOFI,2017-06-06,21.9100,22.3000,False,21.8600,22.0400,reg,634666 BOFI,2017-06-07,21.9500,22.3000,False,21.8400,21.9900,reg,565512 BOFI,2017-06-08,22.7300,23.0900,False,21.6000,21.9100,reg,778547 @@ -248,3 +247,5 @@ BOFI,2018-05-29,40.6500,41.2100,False,40.4000,40.6500,reg,529818 BOFI,2018-05-30,41.5400,41.5800,False,40.8000,40.9300,reg,493435 BOFI,2018-05-31,41.2100,41.5552,False,41.0600,41.4700,reg,375735 BOFI,2018-06-01,41.5100,42.2600,False,41.0800,41.5000,reg,1054246 +BOFI,2018-06-04,42.9500,42.9900,False,41.2100,41.7000,reg,775399 +BOFI,2018-06-05,43.1800,43.4200,False,42.6900,42.9800,reg,798234 diff --git a/company_library/BOFIL.csv b/company_library/BOFIL.csv index 29790c90..03426a73 100644 --- a/company_library/BOFIL.csv +++ b/company_library/BOFIL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BOFIL,2017-06-05,25.1600,25.4000,False,25.0800,25.0800,reg,3000 BOFIL,2017-06-06,25.2400,25.4615,False,25.1128,25.4615,reg,1433 BOFIL,2017-06-07,25.2000,25.3800,False,25.1387,25.3800,reg,1450 BOFIL,2017-06-08,25.0400,25.4499,False,25.0400,25.2500,reg,20291 @@ -248,3 +247,5 @@ BOFIL,2018-05-29,25.7100,25.7300,False,25.4901,25.7200,reg,1604 BOFIL,2018-05-30,25.7000,25.7100,False,25.5001,25.5001,reg,1975 BOFIL,2018-05-31,25.7000,25.7300,False,25.7000,25.7300,reg,617 BOFIL,2018-06-01,25.7300,25.7300,False,25.4901,25.7000,reg,2013 +BOFIL,2018-06-04,25.5100,25.5100,False,25.5100,25.5100,reg,400 +BOFIL,2018-06-05,25.6000,25.6000,False,25.6000,25.6000,reg,400 diff --git a/company_library/BOJA.csv b/company_library/BOJA.csv index 214b23f1..69f63427 100644 --- a/company_library/BOJA.csv +++ b/company_library/BOJA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BOJA,2017-06-05,17.2000,17.4000,False,17.0000,17.3500,reg,226195 BOJA,2017-06-06,17.2500,17.4500,False,17.0000,17.2000,reg,399129 BOJA,2017-06-07,17.0500,17.3500,False,16.9500,17.2500,reg,199498 BOJA,2017-06-08,17.1000,17.2500,False,16.9499,16.9500,reg,154242 @@ -248,3 +247,5 @@ BOJA,2018-05-29,14.9000,15.4000,False,14.7500,15.3500,reg,237354 BOJA,2018-05-30,15.1500,15.3000,False,14.5500,14.9000,reg,204100 BOJA,2018-05-31,14.8000,15.1500,False,14.7500,15.1500,reg,147846 BOJA,2018-06-01,14.7000,14.9500,False,14.6500,14.9000,reg,155341 +BOJA,2018-06-04,14.6500,14.8000,False,14.5000,14.7500,reg,228316 +BOJA,2018-06-05,14.8500,15.0500,False,14.5000,14.6500,reg,189121 diff --git a/company_library/BOKF.csv b/company_library/BOKF.csv index 30b74daf..91068570 100644 --- a/company_library/BOKF.csv +++ b/company_library/BOKF.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BOKF,2017-06-05,79.6234,80.5646,False,79.2901,79.3783,reg,107475 BOKF,2017-06-06,78.9862,79.7313,False,78.1823,79.0744,reg,123954 BOKF,2017-06-07,79.0352,79.5940,False,78.6431,79.2019,reg,127063 BOKF,2017-06-08,81.2312,82.3684,False,78.6265,78.8882,reg,146108 @@ -248,3 +247,5 @@ BOKF,2018-05-29,100.4300,101.7100,False,99.6200,101.7100,reg,176011 BOKF,2018-05-30,102.2700,102.6700,False,100.7500,100.9700,reg,143258 BOKF,2018-05-31,100.9500,103.0700,False,100.8200,102.3400,reg,185298 BOKF,2018-06-01,102.5000,103.5000,False,101.7800,101.7800,reg,210985 +BOKF,2018-06-04,103.5500,103.8850,False,102.6500,102.7400,reg,150293 +BOKF,2018-06-05,103.3400,104.1400,False,102.6600,103.4700,reg,126786 diff --git a/company_library/BOKFL.csv b/company_library/BOKFL.csv index fa4cb6e2..3c038528 100644 --- a/company_library/BOKFL.csv +++ b/company_library/BOKFL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BOKFL,2017-06-05,25.0650,25.4000,False,25.0500,25.4000,reg,19788 BOKFL,2017-06-06,25.0200,25.1850,False,25.0050,25.1500,reg,26675 BOKFL,2017-06-07,25.0600,25.1000,False,24.9700,25.0800,reg,8948 BOKFL,2017-06-08,25.2000,25.2100,False,25.0898,25.0900,reg,17980 @@ -248,3 +247,5 @@ BOKFL,2018-05-29,25.0900,25.2030,False,25.0700,25.2000,reg,12829 BOKFL,2018-05-30,25.1900,25.2000,False,25.1400,25.2000,reg,20294 BOKFL,2018-05-31,25.2000,25.2000,False,25.0800,25.0800,reg,5548 BOKFL,2018-06-01,25.2000,25.2000,False,25.0900,25.0900,reg,3631 +BOKFL,2018-06-04,25.3500,25.3500,False,25.0900,25.0900,reg,5808 +BOKFL,2018-06-05,25.4000,25.4500,False,25.2734,25.2888,reg,11061 diff --git a/company_library/BOLD.csv b/company_library/BOLD.csv index 3fdcfc37..9ab8a667 100644 --- a/company_library/BOLD.csv +++ b/company_library/BOLD.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BOLD,2017-06-05,15.0600,16.5700,False,14.6700,14.6700,reg,76454 BOLD,2017-06-06,15.2400,15.4190,False,14.7200,15.0000,reg,96428 BOLD,2017-06-07,14.8100,15.6200,False,14.3100,15.3200,reg,168813 BOLD,2017-06-08,15.0000,15.2400,False,14.5300,14.8300,reg,84553 @@ -248,3 +247,5 @@ BOLD,2018-05-29,37.6400,38.3200,False,36.0300,37.9700,reg,106387 BOLD,2018-05-30,37.0500,38.3100,False,36.0600,37.9000,reg,224909 BOLD,2018-05-31,37.9000,38.2900,False,36.8900,36.9500,reg,355743 BOLD,2018-06-01,37.7600,38.8300,False,37.7500,38.2300,reg,219431 +BOLD,2018-06-04,38.0500,38.7200,False,37.4800,37.8800,reg,306245 +BOLD,2018-06-05,38.0000,38.9000,False,37.8000,38.1600,reg,294376 diff --git a/company_library/BOMN.csv b/company_library/BOMN.csv index f49645dc..757192fa 100644 --- a/company_library/BOMN.csv +++ b/company_library/BOMN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BOMN,2017-06-05,19.2500,19.2500,False,19.2500,19.2500,reg,0 BOMN,2017-06-06,19.2500,19.2500,False,19.2500,19.2500,reg,0 BOMN,2017-06-07,19.2500,19.2500,False,19.2500,19.2500,reg,0 BOMN,2017-06-08,19.2500,19.2500,False,19.2500,19.2500,reg,0 @@ -248,3 +247,5 @@ BOMN,2018-05-29,24.3800,25.9800,False,23.5400,25.0200,reg,91798 BOMN,2018-05-30,23.0000,25.3600,False,23.0000,24.3800,reg,72018 BOMN,2018-05-31,24.0000,24.3790,False,23.1400,23.3300,reg,120044 BOMN,2018-06-01,25.1300,25.1300,False,23.0000,23.9700,reg,162819 +BOMN,2018-06-04,24.2600,25.4600,False,23.9600,25.1300,reg,70956 +BOMN,2018-06-05,25.3700,26.1900,False,24.4200,24.4200,reg,96090 diff --git a/company_library/BOOM.csv b/company_library/BOOM.csv index 938626bb..3df54bf4 100644 --- a/company_library/BOOM.csv +++ b/company_library/BOOM.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BOOM,2017-06-05,13.7408,14.8859,False,13.6413,14.7365,reg,14519 BOOM,2017-06-06,13.9400,14.0893,False,13.4421,13.6413,reg,14550 BOOM,2017-06-07,13.8404,14.3382,False,13.6910,14.3382,reg,16280 BOOM,2017-06-08,14.1391,14.3880,False,13.8404,13.8404,reg,32939 @@ -248,3 +247,5 @@ BOOM,2018-05-29,43.6500,44.4500,False,43.1000,43.3500,reg,156027 BOOM,2018-05-30,45.0500,46.5000,False,43.4300,43.5000,reg,183186 BOOM,2018-05-31,44.8500,45.2000,False,44.0000,45.2000,reg,123363 BOOM,2018-06-01,45.0000,45.9000,False,44.4768,44.8500,reg,105283 +BOOM,2018-06-04,44.1500,45.4000,False,43.3500,45.4000,reg,144894 +BOOM,2018-06-05,44.9000,45.0250,False,43.7500,43.7500,reg,99830 diff --git a/company_library/BOSC.csv b/company_library/BOSC.csv index 3e3e05d0..06419d3c 100644 --- a/company_library/BOSC.csv +++ b/company_library/BOSC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BOSC,2017-06-05,1.9400,2.0600,False,1.9300,2.0300,reg,13701 BOSC,2017-06-06,1.8899,1.9999,False,1.8300,1.9999,reg,16288 BOSC,2017-06-07,1.8800,1.9000,False,1.8500,1.8800,reg,11909 BOSC,2017-06-08,1.8800,1.8800,False,1.8613,1.8700,reg,5830 @@ -248,3 +247,5 @@ BOSC,2018-05-29,2.2999,2.5600,False,2.2500,2.4300,reg,418793 BOSC,2018-05-30,2.4000,2.4700,False,2.3000,2.3400,reg,59888 BOSC,2018-05-31,2.4975,2.5200,False,2.4000,2.4000,reg,132621 BOSC,2018-06-01,2.4900,2.5900,False,2.4346,2.5200,reg,58519 +BOSC,2018-06-04,2.4500,2.5500,False,2.3700,2.5400,reg,39942 +BOSC,2018-06-05,2.3742,2.4400,False,2.3100,2.4000,reg,112043 diff --git a/company_library/BOTJ.csv b/company_library/BOTJ.csv index c1ccf8fd..0b7d6d9b 100644 --- a/company_library/BOTJ.csv +++ b/company_library/BOTJ.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BOTJ,2017-06-05,14.8762,14.8762,False,14.8762,14.8762,reg,418 BOTJ,2017-06-06,14.8048,14.8048,False,14.8048,14.8048,reg,380 BOTJ,2017-06-07,14.8641,14.8641,False,14.8641,14.8641,reg,28 BOTJ,2017-06-08,15.1705,15.1705,False,14.8938,15.1705,reg,16139 @@ -248,3 +247,5 @@ BOTJ,2018-05-29,15.1500,15.8953,False,15.1500,15.4500,reg,5131 BOTJ,2018-05-30,15.1600,15.5100,False,15.1100,15.5100,reg,7902 BOTJ,2018-05-31,15.1000,15.4600,False,15.0800,15.4600,reg,2571 BOTJ,2018-06-01,15.3800,15.3800,False,15.0100,15.0100,reg,379 +BOTJ,2018-06-04,15.0500,15.3590,False,14.9600,15.3000,reg,15201 +BOTJ,2018-06-05,15.0150,15.4500,False,14.9801,15.4500,reg,4679 diff --git a/company_library/BOTZ.csv b/company_library/BOTZ.csv index 212ac14d..df778b6c 100644 --- a/company_library/BOTZ.csv +++ b/company_library/BOTZ.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BOTZ,2017-06-05,19.1585,19.1585,False,19.1085,19.1585,reg,297662 BOTZ,2017-06-06,19.0585,19.1585,False,19.0184,19.0885,reg,414655 BOTZ,2017-06-07,19.0985,19.1385,False,19.0387,19.1385,reg,184831 BOTZ,2017-06-08,19.0885,19.0985,False,18.9985,19.0985,reg,151058 @@ -248,3 +247,5 @@ BOTZ,2018-05-29,23.2300,23.3500,False,23.1500,23.2700,reg,1188194 BOTZ,2018-05-30,23.3500,23.4000,False,23.1700,23.1700,reg,631297 BOTZ,2018-05-31,23.2400,23.3500,False,23.2000,23.3400,reg,1084551 BOTZ,2018-06-01,23.4600,23.5200,False,23.2500,23.2500,reg,852876 +BOTZ,2018-06-04,23.6200,23.6500,False,23.5500,23.5600,reg,666081 +BOTZ,2018-06-05,23.6300,23.6500,False,23.5417,23.6100,reg,756252 diff --git a/company_library/BOXL.csv b/company_library/BOXL.csv index 978af0bd..c4bd5de1 100644 --- a/company_library/BOXL.csv +++ b/company_library/BOXL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BOXL,2017-06-05,9.1700,9.1700,True,9.1700,9.1700,reg,0 BOXL,2017-06-06,9.1700,9.1700,True,9.1700,9.1700,reg,0 BOXL,2017-06-07,9.1700,9.1700,True,9.1700,9.1700,reg,0 BOXL,2017-06-08,9.1700,9.1700,True,9.1700,9.1700,reg,0 @@ -248,3 +247,5 @@ BOXL,2018-05-29,6.5900,6.8900,False,6.5000,6.5800,reg,97378 BOXL,2018-05-30,6.2400,6.8990,False,6.1200,6.6100,reg,144435 BOXL,2018-05-31,7.4800,7.9500,False,6.1900,6.1900,reg,1682500 BOXL,2018-06-01,7.0400,7.7500,False,6.7500,7.6200,reg,458083 +BOXL,2018-06-04,6.8900,7.2400,False,6.7500,7.0400,reg,210923 +BOXL,2018-06-05,6.6600,7.0110,False,6.5000,6.8700,reg,221572 diff --git a/company_library/BPFH.csv b/company_library/BPFH.csv index a55d8b07..c448ab94 100644 --- a/company_library/BPFH.csv +++ b/company_library/BPFH.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BPFH,2017-06-05,14.3717,14.6630,False,14.3231,14.5659,reg,280027 BPFH,2017-06-06,14.0318,14.2746,False,13.8862,14.2746,reg,782420 BPFH,2017-06-07,14.2746,14.3231,False,13.9639,14.1289,reg,287178 BPFH,2017-06-08,14.7601,15.0514,False,14.1289,14.2260,reg,375239 @@ -248,3 +247,5 @@ BPFH,2018-05-29,16.7000,16.8500,False,16.4500,16.7000,reg,427011 BPFH,2018-05-30,17.0000,17.1000,False,16.5500,16.9500,reg,292312 BPFH,2018-05-31,17.0000,17.0500,False,16.8000,16.9500,reg,413852 BPFH,2018-06-01,17.1500,17.2500,False,17.0500,17.1000,reg,312478 +BPFH,2018-06-04,17.2000,17.2750,False,17.0000,17.2000,reg,245590 +BPFH,2018-06-05,17.2000,17.2500,False,17.0500,17.1500,reg,193045 diff --git a/company_library/BPFHP.csv b/company_library/BPFHP.csv index 4924719e..c8f66bf2 100644 --- a/company_library/BPFHP.csv +++ b/company_library/BPFHP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BPFHP,2017-06-05,23.8609,23.8609,False,23.8609,23.8609,reg,200 BPFHP,2017-06-06,23.8609,23.8609,False,23.8609,23.8609,reg,0 BPFHP,2017-06-07,24.0686,24.0686,False,23.9262,23.9262,reg,2820 BPFHP,2017-06-08,23.8982,23.9175,False,23.8796,23.8796,reg,900 @@ -248,3 +247,5 @@ BPFHP,2018-05-29,25.0000,25.1000,False,25.0000,25.0100,reg,6339 BPFHP,2018-05-30,24.9900,25.0800,False,24.9700,25.0800,reg,9851 BPFHP,2018-05-31,24.9800,25.0400,False,24.9800,24.9900,reg,3937 BPFHP,2018-06-01,24.9800,24.9900,False,24.9800,24.9900,reg,1408 +BPFHP,2018-06-04,25.0269,25.0500,False,24.9800,24.9800,reg,16093 +BPFHP,2018-06-05,25.0100,25.0300,False,24.9741,25.0300,reg,41852 diff --git a/company_library/BPFHW.csv b/company_library/BPFHW.csv index fab9aacf..1e2d7b10 100644 --- a/company_library/BPFHW.csv +++ b/company_library/BPFHW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BPFHW,2017-06-05,8.7700,8.7700,False,8.7700,8.7700,reg,0 BPFHW,2017-06-06,8.7200,8.7200,False,8.7200,8.7200,reg,1856 BPFHW,2017-06-07,8.7200,8.7200,False,8.7200,8.7200,reg,40 BPFHW,2017-06-08,9.0000,9.0000,False,8.7700,8.7700,reg,200 @@ -248,3 +247,5 @@ BPFHW,2018-05-29,11.4200,11.4200,False,11.4200,11.4200,reg,0 BPFHW,2018-05-30,11.4200,11.4200,False,11.4200,11.4200,reg,0 BPFHW,2018-05-31,11.4200,11.4200,False,11.4200,11.4200,reg,6 BPFHW,2018-06-01,11.6400,11.6900,False,11.6400,11.6900,reg,274 +BPFHW,2018-06-04,11.6400,11.6400,False,11.6400,11.6400,reg,0 +BPFHW,2018-06-05,11.6400,11.6400,False,11.6400,11.6400,reg,0 diff --git a/company_library/BPMC.csv b/company_library/BPMC.csv index 7c7a07d5..5017fa2e 100644 --- a/company_library/BPMC.csv +++ b/company_library/BPMC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BPMC,2017-06-05,36.9500,39.9535,False,35.1900,39.7500,reg,1030198 BPMC,2017-06-06,37.6000,37.6675,False,36.8000,37.3600,reg,602775 BPMC,2017-06-07,37.6300,37.8100,False,36.9000,37.6000,reg,420688 BPMC,2017-06-08,36.7000,37.6300,False,36.1000,37.5700,reg,338721 @@ -248,3 +247,5 @@ BPMC,2018-05-29,81.5100,84.4800,False,80.9000,82.5300,reg,272310 BPMC,2018-05-30,82.5000,83.4000,False,81.1200,81.6700,reg,228813 BPMC,2018-05-31,84.0800,85.3600,False,82.0210,82.9000,reg,349778 BPMC,2018-06-01,84.4800,85.1900,False,83.2300,84.4800,reg,247038 +BPMC,2018-06-04,76.6700,79.9000,False,71.0000,79.7800,reg,2373134 +BPMC,2018-06-05,75.3000,77.5857,False,71.9100,76.4800,reg,895645 diff --git a/company_library/BPOP.csv b/company_library/BPOP.csv index 8e089921..aa098285 100644 --- a/company_library/BPOP.csv +++ b/company_library/BPOP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BPOP,2017-06-05,36.1433,36.6668,False,36.0754,36.1239,reg,306659 BPOP,2017-06-06,36.0463,36.4051,False,35.6343,35.8815,reg,513387 BPOP,2017-06-07,36.8077,37.0029,False,36.2025,36.2025,reg,457393 BPOP,2017-06-08,37.9009,38.4865,False,35.6461,36.7101,reg,447308 @@ -248,3 +247,5 @@ BPOP,2018-05-29,45.6700,46.3400,False,45.4100,46.3400,reg,587446 BPOP,2018-05-30,45.7300,46.1700,False,45.2100,45.9500,reg,689696 BPOP,2018-05-31,45.2400,45.8400,False,45.1900,45.7200,reg,353884 BPOP,2018-06-01,46.0100,46.4100,False,45.5500,45.6200,reg,499574 +BPOP,2018-06-04,46.1500,46.3400,False,45.7500,46.2400,reg,373357 +BPOP,2018-06-05,46.4900,46.5400,False,45.8000,45.9500,reg,604067 diff --git a/company_library/BPOPM.csv b/company_library/BPOPM.csv index 15cff484..86d77b65 100644 --- a/company_library/BPOPM.csv +++ b/company_library/BPOPM.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BPOPM,2017-06-05,22.6900,22.8450,False,22.6050,22.7200,reg,8569 BPOPM,2017-06-06,22.6000,22.6100,False,22.5000,22.6100,reg,13910 BPOPM,2017-06-07,22.5000,22.6989,False,22.4200,22.4200,reg,3100 BPOPM,2017-06-08,22.6476,22.6476,False,22.6476,22.6476,reg,102 @@ -248,3 +247,5 @@ BPOPM,2018-05-29,23.0500,23.3500,False,23.0500,23.3000,reg,5314 BPOPM,2018-05-30,23.7000,23.9500,False,23.3200,23.3500,reg,16517 BPOPM,2018-05-31,23.5000,23.7236,False,23.0200,23.0900,reg,10928 BPOPM,2018-06-01,23.5000,23.5000,False,23.4700,23.4800,reg,3600 +BPOPM,2018-06-04,23.5000,23.5513,False,23.3750,23.4800,reg,5918 +BPOPM,2018-06-05,23.1500,23.5000,False,21.7700,23.5000,reg,10743 diff --git a/company_library/BPOPN.csv b/company_library/BPOPN.csv index 76497247..1a5e5cdd 100644 --- a/company_library/BPOPN.csv +++ b/company_library/BPOPN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BPOPN,2017-06-05,22.5571,22.7428,False,22.3984,22.6970,reg,12990 BPOPN,2017-06-06,22.6411,22.7157,False,22.5851,22.6317,reg,4002 BPOPN,2017-06-07,22.7204,22.7204,False,22.5851,22.5851,reg,8671 BPOPN,2017-06-08,22.7344,22.7717,False,22.6784,22.7624,reg,14160 @@ -248,3 +247,5 @@ BPOPN,2018-05-29,25.1200,25.1680,False,24.9200,25.0727,reg,31220 BPOPN,2018-05-30,24.9000,25.1333,False,24.9000,25.1000,reg,15804 BPOPN,2018-05-31,24.9495,24.9598,False,24.9000,24.9000,reg,4733 BPOPN,2018-06-01,24.9900,25.0000,False,24.8601,25.0000,reg,18118 +BPOPN,2018-06-04,24.8220,24.8220,False,24.8220,24.8220,reg,364 +BPOPN,2018-06-05,24.8900,24.9700,False,24.7500,24.7501,reg,3700 diff --git a/company_library/BPRN.csv b/company_library/BPRN.csv index d20493c5..e9f32be1 100644 --- a/company_library/BPRN.csv +++ b/company_library/BPRN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BPRN,2017-06-05,33.0000,33.0000,False,33.0000,33.0000,reg,0 BPRN,2017-06-06,33.0000,33.0000,False,33.0000,33.0000,reg,0 BPRN,2017-06-07,33.0000,33.0000,False,33.0000,33.0000,reg,0 BPRN,2017-06-08,33.0000,33.0000,False,33.0000,33.0000,reg,0 @@ -248,3 +247,5 @@ BPRN,2018-05-29,33.0000,33.1600,False,32.9900,32.9900,reg,11600 BPRN,2018-05-30,32.6900,33.8250,False,32.6900,33.8250,reg,17850 BPRN,2018-05-31,32.8400,33.1800,False,32.8000,32.9000,reg,7974 BPRN,2018-06-01,33.0000,33.3500,False,32.9000,33.1700,reg,5717 +BPRN,2018-06-04,32.9500,33.2450,False,32.6337,33.0300,reg,20151 +BPRN,2018-06-05,32.9500,33.5000,False,32.9500,32.9600,reg,4286 diff --git a/company_library/BPTH.csv b/company_library/BPTH.csv index f0f53961..b745c232 100644 --- a/company_library/BPTH.csv +++ b/company_library/BPTH.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BPTH,2017-06-05,3.6600,4.0000,False,3.5060,3.7380,reg,56100 BPTH,2017-06-06,3.8490,3.9300,False,3.7000,3.7500,reg,43639 BPTH,2017-06-07,3.8950,4.0000,False,3.7500,3.9000,reg,82581 BPTH,2017-06-08,3.9400,3.9430,False,3.8070,3.9000,reg,41473 @@ -248,3 +247,5 @@ BPTH,2018-05-29,1.6900,1.7500,False,1.6225,1.7200,reg,80700 BPTH,2018-05-30,1.6300,1.7188,False,1.6100,1.7100,reg,47718 BPTH,2018-05-31,1.6100,1.6500,False,1.6000,1.6000,reg,18758 BPTH,2018-06-01,1.6800,1.6890,False,1.6100,1.6200,reg,30153 +BPTH,2018-06-04,1.6200,1.6994,False,1.6200,1.6700,reg,11756 +BPTH,2018-06-05,1.6600,1.6800,False,1.6100,1.6200,reg,15863 diff --git a/company_library/BPY.csv b/company_library/BPY.csv index c306f929..a7296e0e 100644 --- a/company_library/BPY.csv +++ b/company_library/BPY.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BPY,2017-06-05,21.6577,21.7049,False,21.4595,21.6672,reg,136521 BPY,2017-06-06,21.7616,21.7805,False,21.4850,21.5255,reg,103748 BPY,2017-06-07,21.7993,22.0070,False,21.6860,21.7144,reg,146434 BPY,2017-06-08,21.8749,21.8937,False,21.6860,21.8749,reg,127362 @@ -248,3 +247,5 @@ BPY,2018-05-29,19.2950,19.3245,False,19.1179,19.2852,reg,230666 BPY,2018-05-30,20.1200,20.1600,False,19.4200,19.5000,reg,365671 BPY,2018-05-31,19.8700,20.1200,False,19.7900,20.0800,reg,250053 BPY,2018-06-01,19.6600,19.8700,False,19.6100,19.8700,reg,115490 +BPY,2018-06-04,19.9500,20.0200,False,19.5400,19.5400,reg,135887 +BPY,2018-06-05,19.7500,19.9300,False,19.7000,19.8700,reg,374082 diff --git a/company_library/BRAC.csv b/company_library/BRAC.csv index bca20552..0cb36232 100644 --- a/company_library/BRAC.csv +++ b/company_library/BRAC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BRAC,2017-06-05,9.6300,9.6300,True,9.6300,9.6300,reg,0 BRAC,2017-06-06,9.6300,9.6300,True,9.6300,9.6300,reg,0 BRAC,2017-06-07,9.6300,9.6300,True,9.6300,9.6300,reg,0 BRAC,2017-06-08,9.6300,9.6300,True,9.6300,9.6300,reg,0 @@ -248,3 +247,5 @@ BRAC,2018-05-29,9.7700,9.7700,False,9.7700,9.7700,reg,614 BRAC,2018-05-30,9.7700,9.7700,False,9.7700,9.7700,reg,2684 BRAC,2018-05-31,9.7699,9.7699,False,9.7699,9.7699,reg,502 BRAC,2018-06-01,9.7800,9.7800,False,9.7200,9.7200,reg,1125 +BRAC,2018-06-04,9.7800,9.7800,False,9.7800,9.7800,reg,5 +BRAC,2018-06-05,9.7800,9.7800,False,9.7800,9.7800,reg,0 diff --git a/company_library/BRACR.csv b/company_library/BRACR.csv index 76fa4c68..3dada923 100644 --- a/company_library/BRACR.csv +++ b/company_library/BRACR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BRACR,2017-06-05,0.3500,0.3500,True,0.3500,0.3500,reg,0 BRACR,2017-06-06,0.3500,0.3500,True,0.3500,0.3500,reg,0 BRACR,2017-06-07,0.3500,0.3500,True,0.3500,0.3500,reg,0 BRACR,2017-06-08,0.3500,0.3500,True,0.3500,0.3500,reg,0 @@ -248,3 +247,5 @@ BRACR,2018-05-29,0.3000,0.3000,False,0.3000,0.3000,reg,0 BRACR,2018-05-30,0.3000,0.3000,False,0.3000,0.3000,reg,0 BRACR,2018-05-31,0.3000,0.3000,False,0.3000,0.3000,reg,0 BRACR,2018-06-01,0.3000,0.3000,False,0.3000,0.3000,reg,0 +BRACR,2018-06-04,0.3000,0.3000,False,0.3000,0.3000,reg,0 +BRACR,2018-06-05,0.3000,0.3000,False,0.3000,0.3000,reg,0 diff --git a/company_library/BRACU.csv b/company_library/BRACU.csv index df72f441..d9b60039 100644 --- a/company_library/BRACU.csv +++ b/company_library/BRACU.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BRACU,2017-06-05,10.0900,10.0900,True,10.0900,10.0900,reg,0 BRACU,2017-06-06,10.0900,10.0900,True,10.0900,10.0900,reg,0 BRACU,2017-06-07,10.0900,10.0900,True,10.0900,10.0900,reg,0 BRACU,2017-06-08,10.0900,10.0900,True,10.0900,10.0900,reg,0 @@ -248,3 +247,5 @@ BRACU,2018-05-29,10.3200,10.3200,False,10.3200,10.3200,reg,0 BRACU,2018-05-30,10.3200,10.3200,False,10.3200,10.3200,reg,0 BRACU,2018-05-31,10.2400,10.2400,False,10.2200,10.2300,reg,3004 BRACU,2018-06-01,10.3200,10.3200,False,10.3000,10.3000,reg,107200 +BRACU,2018-06-04,10.3200,10.3200,False,10.3200,10.3200,reg,0 +BRACU,2018-06-05,10.3200,10.3200,False,10.3200,10.3200,reg,0 diff --git a/company_library/BRACW.csv b/company_library/BRACW.csv index ed167285..174919c7 100644 --- a/company_library/BRACW.csv +++ b/company_library/BRACW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BRACW,2017-06-05,0.3500,0.3500,True,0.3500,0.3500,reg,0 BRACW,2017-06-06,0.3500,0.3500,True,0.3500,0.3500,reg,0 BRACW,2017-06-07,0.3500,0.3500,True,0.3500,0.3500,reg,0 BRACW,2017-06-08,0.3500,0.3500,True,0.3500,0.3500,reg,0 @@ -248,3 +247,5 @@ BRACW,2018-05-29,0.3400,0.3400,False,0.3400,0.3400,reg,0 BRACW,2018-05-30,0.3400,0.3400,False,0.3400,0.3400,reg,0 BRACW,2018-05-31,0.3400,0.3400,False,0.3400,0.3400,reg,0 BRACW,2018-06-01,0.3400,0.3400,False,0.3400,0.3400,reg,0 +BRACW,2018-06-04,0.3400,0.3400,False,0.3400,0.3400,reg,0 +BRACW,2018-06-05,0.3400,0.3400,False,0.3400,0.3400,reg,0 diff --git a/company_library/BREW.csv b/company_library/BREW.csv index 71f9eab1..869dfc5b 100644 --- a/company_library/BREW.csv +++ b/company_library/BREW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BREW,2017-06-05,17.1500,17.4350,False,16.8600,17.4000,reg,85263 BREW,2017-06-06,17.1500,17.4500,False,16.9000,17.0000,reg,106712 BREW,2017-06-07,16.7500,17.2500,False,16.6500,17.1500,reg,121330 BREW,2017-06-08,16.7000,16.9500,False,16.4000,16.7500,reg,104520 @@ -248,3 +247,5 @@ BREW,2018-05-29,19.7500,19.9000,False,19.3000,19.3000,reg,71976 BREW,2018-05-30,19.8500,19.9500,False,19.6500,19.8000,reg,94125 BREW,2018-05-31,19.6500,19.8500,False,19.4000,19.7500,reg,38191 BREW,2018-06-01,19.6000,19.8000,False,19.5500,19.7500,reg,24976 +BREW,2018-06-04,19.5500,19.7500,False,19.4500,19.6000,reg,77062 +BREW,2018-06-05,19.5000,19.7500,False,19.3500,19.6000,reg,64402 diff --git a/company_library/BRID.csv b/company_library/BRID.csv index 87581563..16ba1bdb 100644 --- a/company_library/BRID.csv +++ b/company_library/BRID.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BRID,2017-06-05,14.9900,14.9900,False,12.7900,12.7900,reg,300 BRID,2017-06-06,13.7500,14.8600,False,13.7500,13.9800,reg,606 BRID,2017-06-07,14.5000,14.5000,False,12.7281,13.7500,reg,900 BRID,2017-06-08,14.3500,14.4000,False,13.0000,14.4000,reg,520 @@ -248,3 +247,5 @@ BRID,2018-05-29,15.2000,15.2000,False,15.2000,15.2000,reg,66 BRID,2018-05-30,15.1000,15.5500,False,15.1000,15.5455,reg,1765 BRID,2018-05-31,15.1000,15.1000,False,15.1000,15.1000,reg,14 BRID,2018-06-01,15.1000,15.1000,False,15.0100,15.1000,reg,6309 +BRID,2018-06-04,15.1930,15.1930,False,14.3600,14.5000,reg,5345 +BRID,2018-06-05,15.1930,15.1930,False,15.1930,15.1930,reg,0 diff --git a/company_library/BRK.B.csv b/company_library/BRK.B.csv index 12f8221a..9be2cdd4 100644 --- a/company_library/BRK.B.csv +++ b/company_library/BRK.B.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BRK.B,2017-06-05,166.5200,167.1337,False,166.3300,166.4300,reg,2303426 BRK.B,2017-06-06,166.1300,166.7200,False,165.8800,166.1200,reg,2752253 BRK.B,2017-06-07,166.5000,166.7500,False,165.8700,166.1400,reg,2987775 BRK.B,2017-06-08,166.9400,167.9400,False,166.2300,166.3500,reg,4387420 @@ -248,3 +247,5 @@ BRK.B,2018-05-29,189.8700,193.1100,False,188.6200,192.9000,reg,8912129 BRK.B,2018-05-30,194.1000,194.9000,False,191.3300,191.9000,reg,4307609 BRK.B,2018-05-31,191.5300,194.2900,False,191.4200,194.2900,reg,5787487 BRK.B,2018-06-01,192.2300,193.3800,False,191.5900,192.9000,reg,3817848 +BRK.B,2018-06-04,191.3000,193.4100,False,191.2500,193.0000,reg,4444482 +BRK.B,2018-06-05,190.7700,191.3972,False,190.1400,191.3700,reg,4324975 diff --git a/company_library/BRKL.csv b/company_library/BRKL.csv index adfb66dd..ced55f3d 100644 --- a/company_library/BRKL.csv +++ b/company_library/BRKL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BRKL,2017-06-05,13.6293,13.9224,False,13.6293,13.7270,reg,423079 BRKL,2017-06-06,13.5316,13.6782,False,13.3362,13.5316,reg,595750 BRKL,2017-06-07,13.7270,13.7759,False,13.5805,13.5805,reg,434541 BRKL,2017-06-08,13.9713,14.1667,False,13.5805,13.7270,reg,748381 @@ -248,3 +247,5 @@ BRKL,2018-05-29,17.8500,17.9500,False,17.6250,17.8500,reg,485169 BRKL,2018-05-30,18.2000,18.3000,False,17.7500,17.9500,reg,438348 BRKL,2018-05-31,18.2000,18.3750,False,18.1250,18.2000,reg,390961 BRKL,2018-06-01,18.5000,18.5500,False,18.2500,18.3000,reg,234516 +BRKL,2018-06-04,18.7500,18.8000,False,18.4500,18.5500,reg,288441 +BRKL,2018-06-05,18.7500,18.8271,False,18.6000,18.7000,reg,253370 diff --git a/company_library/BRKR.csv b/company_library/BRKR.csv index 57a6984d..2df0c538 100644 --- a/company_library/BRKR.csv +++ b/company_library/BRKR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BRKR,2017-06-05,27.0690,27.5963,False,27.0008,27.3874,reg,570281 BRKR,2017-06-06,27.2481,27.3575,False,26.9695,27.0392,reg,923907 BRKR,2017-06-07,27.3774,27.4321,False,27.0889,27.3476,reg,536476 BRKR,2017-06-08,27.7554,27.8947,False,27.2282,27.4272,reg,937073 @@ -248,3 +247,5 @@ BRKR,2018-05-29,30.2200,30.2699,False,29.7044,30.1801,reg,752807 BRKR,2018-05-30,30.6594,30.8330,False,30.3099,30.3099,reg,430444 BRKR,2018-05-31,30.2300,30.7194,False,30.1501,30.6395,reg,851540 BRKR,2018-06-01,30.5000,30.7900,False,30.0500,30.3300,reg,345766 +BRKR,2018-06-04,30.5900,30.8100,False,30.4200,30.6200,reg,616716 +BRKR,2018-06-05,30.4800,30.8300,False,30.3700,30.6400,reg,485134 diff --git a/company_library/BRKS.csv b/company_library/BRKS.csv index a5150506..3e97c151 100644 --- a/company_library/BRKS.csv +++ b/company_library/BRKS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BRKS,2017-06-05,28.0526,28.4271,False,27.6290,27.7965,reg,423983 BRKS,2017-06-06,28.1216,28.7620,False,27.7866,27.9738,reg,403756 BRKS,2017-06-07,28.3975,28.5716,False,28.0625,28.1610,reg,484188 BRKS,2017-06-08,29.1661,29.2087,False,28.2793,28.4763,reg,541134 @@ -248,3 +247,5 @@ BRKS,2018-05-29,32.1315,32.3259,False,31.5532,31.6430,reg,671574 BRKS,2018-05-30,32.6100,33.3677,False,32.1239,32.2411,reg,970669 BRKS,2018-05-31,32.6800,33.1000,False,32.6000,32.6500,reg,811462 BRKS,2018-06-01,33.5400,33.5900,False,32.9100,33.1000,reg,784510 +BRKS,2018-06-04,33.2500,33.9400,False,33.0900,33.7100,reg,527431 +BRKS,2018-06-05,33.6400,33.8900,False,33.0300,33.3500,reg,578409 diff --git a/company_library/BRPA.csv b/company_library/BRPA.csv index 686f96b9..7ea869e0 100644 --- a/company_library/BRPA.csv +++ b/company_library/BRPA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BRPA,2017-06-05,0.0000,0.0000,True,0.0000,0.0000,reg,0 BRPA,2017-06-06,0.0000,0.0000,True,0.0000,0.0000,reg,0 BRPA,2017-06-07,0.0000,0.0000,True,0.0000,0.0000,reg,0 BRPA,2017-06-08,0.0000,0.0000,True,0.0000,0.0000,reg,0 @@ -248,3 +247,5 @@ BRPA,2018-05-29,9.9000,9.9000,False,9.9000,9.9000,reg,0 BRPA,2018-05-30,9.8600,9.8800,False,9.8600,9.8800,reg,75200 BRPA,2018-05-31,9.8700,9.8700,False,9.8700,9.8700,reg,51000 BRPA,2018-06-01,9.8700,9.8800,False,9.8700,9.8800,reg,12300 +BRPA,2018-06-04,9.8700,9.8700,False,9.8700,9.8700,reg,2 +BRPA,2018-06-05,9.9000,9.9000,False,9.9000,9.9000,reg,100 diff --git a/company_library/BRPAR.csv b/company_library/BRPAR.csv index a3cae54b..ed9893a7 100644 --- a/company_library/BRPAR.csv +++ b/company_library/BRPAR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BRPAR,2017-06-05,0.3000,0.3000,True,0.3000,0.3000,reg,0 BRPAR,2017-06-06,0.3000,0.3000,True,0.3000,0.3000,reg,0 BRPAR,2017-06-07,0.3000,0.3000,True,0.3000,0.3000,reg,0 BRPAR,2017-06-08,0.3000,0.3000,True,0.3000,0.3000,reg,0 @@ -248,3 +247,5 @@ BRPAR,2018-05-29,0.4400,0.4400,False,0.4400,0.4400,reg,0 BRPAR,2018-05-30,0.4900,0.5000,False,0.4900,0.5000,reg,2450 BRPAR,2018-05-31,0.4900,0.4900,False,0.4900,0.4900,reg,0 BRPAR,2018-06-01,0.4900,0.4900,False,0.4900,0.4900,reg,0 +BRPAR,2018-06-04,0.4900,0.4900,False,0.4900,0.4900,reg,0 +BRPAR,2018-06-05,0.4526,0.4526,False,0.4526,0.4526,reg,1000 diff --git a/company_library/BRPAU.csv b/company_library/BRPAU.csv index ee3b9a75..9d8b4f1c 100644 --- a/company_library/BRPAU.csv +++ b/company_library/BRPAU.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BRPAU,2017-06-05,10.0100,10.0100,True,10.0100,10.0100,reg,0 BRPAU,2017-06-06,10.0100,10.0100,True,10.0100,10.0100,reg,0 BRPAU,2017-06-07,10.0100,10.0100,True,10.0100,10.0100,reg,0 BRPAU,2017-06-08,10.0100,10.0100,True,10.0100,10.0100,reg,0 @@ -248,3 +247,5 @@ BRPAU,2018-05-29,10.4600,10.4600,False,10.4600,10.4600,reg,0 BRPAU,2018-05-30,10.4600,10.4600,False,10.4600,10.4600,reg,0 BRPAU,2018-05-31,10.6500,10.6500,False,10.5400,10.6499,reg,2730 BRPAU,2018-06-01,10.6000,10.6000,False,10.6000,10.6000,reg,218 +BRPAU,2018-06-04,10.6000,10.6000,False,10.6000,10.6000,reg,0 +BRPAU,2018-06-05,10.6000,10.6000,False,10.6000,10.6000,reg,0 diff --git a/company_library/BRPAW.csv b/company_library/BRPAW.csv index 7272496e..d906810d 100644 --- a/company_library/BRPAW.csv +++ b/company_library/BRPAW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BRPAW,2017-06-05,0.3000,0.3000,True,0.3000,0.3000,reg,0 BRPAW,2017-06-06,0.3000,0.3000,True,0.3000,0.3000,reg,0 BRPAW,2017-06-07,0.3000,0.3000,True,0.3000,0.3000,reg,0 BRPAW,2017-06-08,0.3000,0.3000,True,0.3000,0.3000,reg,0 @@ -248,3 +247,5 @@ BRPAW,2018-05-29,0.4000,0.4000,False,0.4000,0.4000,reg,0 BRPAW,2018-05-30,0.4000,0.4000,False,0.4000,0.4000,reg,0 BRPAW,2018-05-31,0.4000,0.4000,False,0.4000,0.4000,reg,0 BRPAW,2018-06-01,0.4000,0.4000,False,0.4000,0.4000,reg,0 +BRPAW,2018-06-04,0.4000,0.4000,False,0.4000,0.4000,reg,0 +BRPAW,2018-06-05,0.4000,0.4000,False,0.4000,0.4000,reg,0 diff --git a/company_library/BRQS.csv b/company_library/BRQS.csv index ec20a922..3d47a15a 100644 --- a/company_library/BRQS.csv +++ b/company_library/BRQS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BRQS,2017-06-05,6.0000,6.0000,True,6.0000,6.0000,reg,0 BRQS,2017-06-06,6.0000,6.0000,True,6.0000,6.0000,reg,0 BRQS,2017-06-07,6.0000,6.0000,True,6.0000,6.0000,reg,0 BRQS,2017-06-08,6.0000,6.0000,True,6.0000,6.0000,reg,0 @@ -248,3 +247,5 @@ BRQS,2018-05-29,5.2000,5.6500,False,5.2000,5.6500,reg,10294 BRQS,2018-05-30,5.2000,5.3000,False,5.2000,5.2748,reg,6340 BRQS,2018-05-31,5.8500,5.9000,False,5.2500,5.3500,reg,9962 BRQS,2018-06-01,5.7500,5.7500,False,5.5500,5.7500,reg,322 +BRQS,2018-06-04,5.8000,6.4400,False,5.7600,5.7600,reg,6225 +BRQS,2018-06-05,5.8000,6.0000,False,5.7000,6.0000,reg,518 diff --git a/company_library/BSET.csv b/company_library/BSET.csv index f3210c14..22c02af4 100644 --- a/company_library/BSET.csv +++ b/company_library/BSET.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BSET,2017-06-05,29.7777,30.8534,False,29.6799,30.2178,reg,14586 BSET,2017-06-06,28.8487,29.8999,False,28.8487,29.5332,reg,14946 BSET,2017-06-07,28.8976,29.2398,False,28.7998,28.9465,reg,18864 BSET,2017-06-08,30.4622,30.6089,False,28.8487,28.9465,reg,19150 @@ -248,3 +247,5 @@ BSET,2018-05-29,27.7500,28.4000,False,27.6500,28.0500,reg,50510 BSET,2018-05-30,28.0000,28.2500,False,27.8000,27.8000,reg,19312 BSET,2018-05-31,27.6500,28.0500,False,27.6500,28.0000,reg,21908 BSET,2018-06-01,27.8500,28.0250,False,27.6500,27.7000,reg,47383 +BSET,2018-06-04,27.9000,28.3500,False,27.8500,27.9000,reg,23151 +BSET,2018-06-05,28.3000,28.3000,False,27.9000,27.9000,reg,38696 diff --git a/company_library/BSPM.csv b/company_library/BSPM.csv index 0d2c3333..8943addb 100644 --- a/company_library/BSPM.csv +++ b/company_library/BSPM.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BSPM,2017-06-05,1.6800,1.7100,False,1.6800,1.7100,reg,6668 BSPM,2017-06-06,1.6400,1.6800,False,1.6400,1.6700,reg,4615 BSPM,2017-06-07,1.6601,1.7700,False,1.6600,1.7700,reg,8995 BSPM,2017-06-08,1.7300,1.7500,False,1.6700,1.6933,reg,9342 @@ -248,3 +247,5 @@ BSPM,2018-05-29,2.3443,2.4500,False,2.3200,2.4500,reg,17106 BSPM,2018-05-30,2.3200,2.4200,False,2.3000,2.3800,reg,46473 BSPM,2018-05-31,2.5730,2.6200,False,2.3200,2.3200,reg,73998 BSPM,2018-06-01,2.4200,2.5800,False,2.3500,2.5800,reg,71059 +BSPM,2018-06-04,2.3000,2.4400,False,2.1900,2.4400,reg,94313 +BSPM,2018-06-05,2.3200,2.3600,False,2.2649,2.3000,reg,8748 diff --git a/company_library/BSQR.csv b/company_library/BSQR.csv index a9962d17..889ee822 100644 --- a/company_library/BSQR.csv +++ b/company_library/BSQR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BSQR,2017-06-05,5.0500,5.1000,False,5.0500,5.0500,reg,10603 BSQR,2017-06-06,5.1000,5.1000,False,4.9500,5.0500,reg,32829 BSQR,2017-06-07,4.9000,5.1000,False,4.9000,5.1000,reg,22210 BSQR,2017-06-08,4.8500,4.9500,False,4.7500,4.9500,reg,8692 @@ -248,3 +247,5 @@ BSQR,2018-05-29,3.5750,3.6000,False,3.5000,3.5000,reg,13355 BSQR,2018-05-30,3.4000,3.6500,False,3.4000,3.6000,reg,11789 BSQR,2018-05-31,3.3000,3.4000,False,3.2500,3.4000,reg,6432 BSQR,2018-06-01,3.2000,3.2500,False,3.1000,3.2500,reg,94518 +BSQR,2018-06-04,3.2000,3.2250,False,3.0000,3.1500,reg,26264 +BSQR,2018-06-05,3.4000,3.4000,False,3.2000,3.2000,reg,19251 diff --git a/company_library/BSRR.csv b/company_library/BSRR.csv index a1cf098e..cbc9ac8a 100644 --- a/company_library/BSRR.csv +++ b/company_library/BSRR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BSRR,2017-06-05,23.5364,24.1527,False,23.5168,23.5364,reg,16580 BSRR,2017-06-06,23.4875,23.6733,False,22.7584,23.3505,reg,20888 BSRR,2017-06-07,23.9961,24.1428,False,23.4190,23.4190,reg,11689 BSRR,2017-06-08,24.7298,25.2776,False,23.9472,23.9570,reg,19188 @@ -248,3 +247,5 @@ BSRR,2018-05-29,28.0900,28.6000,False,27.9100,28.3500,reg,24664 BSRR,2018-05-30,28.3700,28.6694,False,28.0900,28.1700,reg,24589 BSRR,2018-05-31,28.2400,28.5400,False,28.1000,28.3700,reg,27841 BSRR,2018-06-01,28.5800,28.6500,False,28.3600,28.3600,reg,17212 +BSRR,2018-06-04,29.0000,29.0500,False,28.5300,28.5300,reg,21455 +BSRR,2018-06-05,29.2900,29.3900,False,28.9600,28.9600,reg,24655 diff --git a/company_library/BSTC.csv b/company_library/BSTC.csv index 2c88a11e..c9e8f92d 100644 --- a/company_library/BSTC.csv +++ b/company_library/BSTC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BSTC,2017-06-05,50.2700,53.0500,False,50.2400,53.0500,reg,26800 BSTC,2017-06-06,48.9900,51.4900,False,48.8750,49.4700,reg,29091 BSTC,2017-06-07,49.0900,50.7700,False,48.6300,48.8500,reg,34271 BSTC,2017-06-08,48.9400,49.6500,False,45.6500,48.9400,reg,32510 @@ -248,3 +247,5 @@ BSTC,2018-05-29,42.7000,42.9900,False,42.0350,42.3800,reg,9584 BSTC,2018-05-30,42.7400,43.1500,False,42.4400,42.7100,reg,11339 BSTC,2018-05-31,43.2600,43.6200,False,41.9900,42.0700,reg,49207 BSTC,2018-06-01,43.0000,43.7050,False,42.8350,43.5000,reg,14034 +BSTC,2018-06-04,43.1000,43.5300,False,42.5400,43.2500,reg,9403 +BSTC,2018-06-05,44.3200,44.3300,False,43.0800,43.0800,reg,13774 diff --git a/company_library/BTAI.csv b/company_library/BTAI.csv index c3e288f4..52cb1606 100644 --- a/company_library/BTAI.csv +++ b/company_library/BTAI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BTAI,2017-06-05,11.0200,11.0200,True,11.0200,11.0200,reg,0 BTAI,2017-06-06,11.0200,11.0200,True,11.0200,11.0200,reg,0 BTAI,2017-06-07,11.0200,11.0200,True,11.0200,11.0200,reg,0 BTAI,2017-06-08,11.0200,11.0200,True,11.0200,11.0200,reg,0 @@ -248,3 +247,5 @@ BTAI,2018-05-29,11.2600,11.6100,False,11.0250,11.1100,reg,11403 BTAI,2018-05-30,11.2300,11.5900,False,11.2000,11.5600,reg,13997 BTAI,2018-05-31,10.9900,11.4000,False,10.9900,11.3150,reg,32369 BTAI,2018-06-01,11.1300,11.1990,False,11.0100,11.1250,reg,22825 +BTAI,2018-06-04,10.9800,11.6100,False,10.5000,11.6100,reg,82482 +BTAI,2018-06-05,10.7600,11.8400,False,10.7600,11.8400,reg,39109 diff --git a/company_library/BTEC.csv b/company_library/BTEC.csv index ad7eef68..91f4f7a4 100644 --- a/company_library/BTEC.csv +++ b/company_library/BTEC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BTEC,2017-06-05,25.3465,25.3465,False,25.3465,25.3465,reg,0 BTEC,2017-06-06,25.3465,25.3465,False,25.3465,25.3465,reg,0 BTEC,2017-06-07,25.3465,25.3465,False,25.3465,25.3465,reg,0 BTEC,2017-06-08,25.3465,25.3465,False,25.3465,25.3465,reg,0 @@ -248,3 +247,5 @@ BTEC,2018-05-29,34.0422,34.0422,False,34.0422,34.0422,reg,383 BTEC,2018-05-30,34.5999,34.5999,False,34.5257,34.5257,reg,214 BTEC,2018-05-31,34.5999,34.5999,False,34.5999,34.5999,reg,144 BTEC,2018-06-01,35.3028,35.3028,False,35.3028,35.3028,reg,214 +BTEC,2018-06-04,35.3000,35.3300,False,35.3000,35.3300,reg,907 +BTEC,2018-06-05,35.3000,35.3000,False,35.3000,35.3000,reg,0 diff --git a/company_library/BURG.csv b/company_library/BURG.csv index e8b64b89..3cd59053 100644 --- a/company_library/BURG.csv +++ b/company_library/BURG.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BURG,2017-06-05,2.6400,2.7500,False,2.6000,2.7500,reg,25300 BURG,2017-06-06,2.6230,2.6400,False,2.5300,2.6400,reg,25005 BURG,2017-06-07,2.5600,2.6600,False,2.5500,2.6600,reg,15301 BURG,2017-06-08,2.6000,2.6800,False,2.5000,2.5200,reg,16537 @@ -248,3 +247,5 @@ BURG,2018-05-29,2.9990,3.0890,False,2.9800,3.0890,reg,38336 BURG,2018-05-30,2.9900,3.0890,False,2.9900,3.0000,reg,9572 BURG,2018-05-31,3.0300,3.0693,False,3.0001,3.0300,reg,9486 BURG,2018-06-01,3.0200,3.0500,False,2.7510,3.0001,reg,45385 +BURG,2018-06-04,3.0800,3.0899,False,2.9400,2.9400,reg,21194 +BURG,2018-06-05,3.2300,3.6990,False,3.0900,3.0999,reg,130861 diff --git a/company_library/BUSE.csv b/company_library/BUSE.csv index 3c350ba9..404953e8 100644 --- a/company_library/BUSE.csv +++ b/company_library/BUSE.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BUSE,2017-06-05,27.9682,28.4267,False,27.9585,28.2219,reg,81154 BUSE,2017-06-06,27.7634,28.0756,False,27.5488,27.7634,reg,91207 BUSE,2017-06-07,28.1731,28.2804,False,27.7507,27.9487,reg,77756 BUSE,2017-06-08,28.7487,29.1486,False,28.1390,28.1926,reg,109428 @@ -248,3 +247,5 @@ BUSE,2018-05-29,31.7200,31.8100,False,31.2600,31.7700,reg,122717 BUSE,2018-05-30,32.2000,32.3300,False,31.8500,31.8800,reg,99622 BUSE,2018-05-31,32.1100,32.3600,False,32.0000,32.1900,reg,132328 BUSE,2018-06-01,32.4600,32.6100,False,32.2500,32.2900,reg,94600 +BUSE,2018-06-04,32.6400,32.6864,False,32.4400,32.6200,reg,94275 +BUSE,2018-06-05,32.6300,32.7300,False,32.4500,32.6600,reg,63026 diff --git a/company_library/BVNSC.csv b/company_library/BVNSC.csv index caf713d0..7b562bb5 100644 --- a/company_library/BVNSC.csv +++ b/company_library/BVNSC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BVNSC,2017-06-05,100.0400,100.0400,True,100.0400,100.0400,reg,0 BVNSC,2017-06-06,100.0400,100.0400,True,100.0400,100.0400,reg,0 BVNSC,2017-06-07,100.0400,100.0400,True,100.0400,100.0400,reg,0 BVNSC,2017-06-08,100.0400,100.0400,True,100.0400,100.0400,reg,0 @@ -247,4 +246,6 @@ BVNSC,2018-05-25,0.0000,0.0000,False,0.0000,0.0000,reg,0 BVNSC,2018-05-29,0.0000,0.0000,False,0.0000,0.0000,reg,0 BVNSC,2018-05-30,0.0000,0.0000,False,0.0000,0.0000,reg,0 BVNSC,2018-05-31,0.0000,0.0000,False,0.0000,0.0000,reg,0 -BVNSC,2018-06-01,99.9900,99.9900,False,99.9900,99.9900,reg,0 +BVNSC,2018-06-01,0.0000,0.0000,False,0.0000,0.0000,reg,0 +BVNSC,2018-06-04,0.0000,0.0000,False,0.0000,0.0000,reg,0 +BVNSC,2018-06-05,99.9900,99.9900,False,99.9900,99.9900,reg,0 diff --git a/company_library/BVSN.csv b/company_library/BVSN.csv index 9dc91a34..a06f2ffd 100644 --- a/company_library/BVSN.csv +++ b/company_library/BVSN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BVSN,2017-06-05,4.1500,4.1500,False,3.9000,4.0000,reg,5300 BVSN,2017-06-06,4.0500,4.0715,False,4.0500,4.0715,reg,1572 BVSN,2017-06-07,3.9000,4.1780,False,3.9000,4.1000,reg,2596 BVSN,2017-06-08,4.1500,4.2000,False,4.0100,4.0160,reg,2516 @@ -248,3 +247,5 @@ BVSN,2018-05-29,1.9500,2.0500,False,1.8000,2.0500,reg,5928 BVSN,2018-05-30,1.9000,1.9501,False,1.8846,1.8846,reg,3886 BVSN,2018-05-31,1.8500,1.9000,False,1.8500,1.9000,reg,10079 BVSN,2018-06-01,1.9000,1.9000,False,1.8000,1.8000,reg,2709 +BVSN,2018-06-04,1.8500,2.2500,False,1.8000,1.9000,reg,14095 +BVSN,2018-06-05,2.4100,2.4500,False,1.8500,1.9000,reg,168723 diff --git a/company_library/BVXV.csv b/company_library/BVXV.csv index dda236f7..7151c2c9 100644 --- a/company_library/BVXV.csv +++ b/company_library/BVXV.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BVXV,2017-06-05,7.1000,7.4500,False,7.0999,7.3413,reg,19099 BVXV,2017-06-06,7.4900,7.4900,False,7.1800,7.1800,reg,7424 BVXV,2017-06-07,7.3700,7.4900,False,7.2474,7.2474,reg,2476 BVXV,2017-06-08,7.4400,7.4800,False,7.1320,7.4000,reg,4700 @@ -248,3 +247,5 @@ BVXV,2018-05-29,6.4500,6.6900,False,6.3100,6.6192,reg,21183 BVXV,2018-05-30,6.4000,6.5999,False,6.4000,6.4000,reg,9211 BVXV,2018-05-31,6.4100,6.4890,False,6.2900,6.2900,reg,9813 BVXV,2018-06-01,6.4100,6.5199,False,6.3600,6.5199,reg,1165 +BVXV,2018-06-04,6.4100,6.4990,False,6.4077,6.4800,reg,5895 +BVXV,2018-06-05,6.4900,6.5200,False,6.3500,6.4400,reg,9272 diff --git a/company_library/BVXVW.csv b/company_library/BVXVW.csv index 83b52c73..9921440b 100644 --- a/company_library/BVXVW.csv +++ b/company_library/BVXVW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BVXVW,2017-06-05,1.3100,1.4700,False,1.2300,1.4700,reg,15156 BVXVW,2017-06-06,1.3047,1.4360,False,1.2600,1.4360,reg,7891 BVXVW,2017-06-07,1.3800,1.4000,False,1.2964,1.3220,reg,8621 BVXVW,2017-06-08,1.3100,1.3887,False,1.3100,1.3887,reg,3093 @@ -248,3 +247,5 @@ BVXVW,2018-05-29,1.2100,1.2100,False,1.2100,1.2100,reg,0 BVXVW,2018-05-30,1.5900,1.5900,False,1.2100,1.2200,reg,12100 BVXVW,2018-05-31,1.5900,1.5900,False,1.5900,1.5900,reg,25 BVXVW,2018-06-01,1.2100,1.2100,False,1.2100,1.2100,reg,200 +BVXVW,2018-06-04,1.5410,1.5410,False,1.5410,1.5410,reg,1100 +BVXVW,2018-06-05,1.5410,1.5410,False,1.5410,1.5410,reg,0 diff --git a/company_library/BWB.csv b/company_library/BWB.csv index 460da3fa..1f30179b 100644 --- a/company_library/BWB.csv +++ b/company_library/BWB.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BWB,2017-06-05,12.6600,12.6600,True,12.6600,12.6600,reg,0 BWB,2017-06-06,12.6600,12.6600,True,12.6600,12.6600,reg,0 BWB,2017-06-07,12.6600,12.6600,True,12.6600,12.6600,reg,0 BWB,2017-06-08,12.6600,12.6600,True,12.6600,12.6600,reg,0 @@ -248,3 +247,5 @@ BWB,2018-05-29,12.6800,12.9100,False,12.6500,12.9100,reg,29131 BWB,2018-05-30,12.7000,12.9200,False,12.6800,12.6900,reg,27982 BWB,2018-05-31,12.8600,12.9700,False,12.6600,12.6600,reg,63188 BWB,2018-06-01,12.7000,12.9600,False,12.6500,12.9000,reg,83599 +BWB,2018-06-04,13.0400,13.0500,False,12.7119,12.7500,reg,153843 +BWB,2018-06-05,13.0200,13.0400,False,12.9500,13.0200,reg,106942 diff --git a/company_library/BWEN.csv b/company_library/BWEN.csv index 5a9b0b8a..74aef409 100644 --- a/company_library/BWEN.csv +++ b/company_library/BWEN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BWEN,2017-06-05,5.1200,5.2400,False,4.9600,5.1300,reg,111028 BWEN,2017-06-06,5.1200,5.2300,False,5.0200,5.1000,reg,42996 BWEN,2017-06-07,4.9100,5.1400,False,4.8100,5.1400,reg,207864 BWEN,2017-06-08,5.0200,5.1000,False,4.8500,4.9300,reg,77220 @@ -248,3 +247,5 @@ BWEN,2018-05-29,2.5400,2.6200,False,2.5310,2.5600,reg,26647 BWEN,2018-05-30,2.5600,2.6500,False,2.5300,2.5600,reg,32745 BWEN,2018-05-31,2.5600,2.6300,False,2.5600,2.5900,reg,16909 BWEN,2018-06-01,2.6100,2.6100,False,2.5000,2.5510,reg,30046 +BWEN,2018-06-04,2.5600,2.6672,False,2.5060,2.6000,reg,24424 +BWEN,2018-06-05,2.5000,2.5800,False,2.5000,2.5000,reg,52486 diff --git a/company_library/BWFG.csv b/company_library/BWFG.csv index 1c6de269..24c94088 100644 --- a/company_library/BWFG.csv +++ b/company_library/BWFG.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BWFG,2017-06-05,31.2286,31.5548,False,30.5938,31.5548,reg,4378 BWFG,2017-06-06,31.2583,31.4065,False,30.6851,31.3176,reg,1912 BWFG,2017-06-07,31.2286,31.4856,False,30.8345,31.1891,reg,6463 BWFG,2017-06-08,32.1181,32.3355,False,31.3077,31.5548,reg,3880 @@ -248,3 +247,5 @@ BWFG,2018-05-29,31.1900,31.1900,False,30.4511,30.4800,reg,4123 BWFG,2018-05-30,31.1500,31.3300,False,30.4400,31.3300,reg,12948 BWFG,2018-05-31,30.9900,31.7200,False,30.4600,31.1900,reg,4625 BWFG,2018-06-01,30.9500,31.4500,False,30.7600,31.4500,reg,7721 +BWFG,2018-06-04,30.8800,31.6000,False,30.5400,30.8900,reg,7683 +BWFG,2018-06-05,30.4700,30.9900,False,30.4000,30.4400,reg,23769 diff --git a/company_library/BWINA.csv b/company_library/BWINA.csv index fd4351a4..148901d8 100644 --- a/company_library/BWINA.csv +++ b/company_library/BWINA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BWINA,2017-06-05,23.4122,23.5931,False,22.6399,22.6399,reg,1508 BWINA,2017-06-06,23.4122,23.4122,False,23.4122,23.4122,reg,107 BWINA,2017-06-07,23.4122,23.4122,False,23.4122,23.4122,reg,250 BWINA,2017-06-08,23.4122,23.4122,False,23.4122,23.4122,reg,72 @@ -247,4 +246,6 @@ BWINA,2018-05-25,22.3500,22.7619,False,22.2701,22.5675,reg,2663 BWINA,2018-05-29,22.3500,22.3500,False,22.3500,22.3500,reg,0 BWINA,2018-05-30,23.1000,23.2000,False,23.1000,23.1000,reg,473 BWINA,2018-05-31,23.1000,23.1000,False,23.1000,23.1000,reg,7 -BWINA,2018-06-01,23.1000,23.1000,False,23.1000,23.1000,reg,0 +BWINA,2018-06-01,23.1000,23.1000,False,23.1000,23.1000,reg,232 +BWINA,2018-06-04,23.1000,23.1000,False,23.1000,23.1000,reg,82 +BWINA,2018-06-05,23.1000,23.3992,False,22.6281,23.1100,reg,1805 diff --git a/company_library/BWINB.csv b/company_library/BWINB.csv index f364362e..a5b2d275 100644 --- a/company_library/BWINB.csv +++ b/company_library/BWINB.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BWINB,2017-06-05,23.4395,23.5348,False,23.4395,23.5348,reg,25506 BWINB,2017-06-06,23.2013,23.4395,False,23.2013,23.4395,reg,17868 BWINB,2017-06-07,23.0107,23.3918,False,22.8678,23.2013,reg,30519 BWINB,2017-06-08,23.4395,23.6539,False,23.0584,23.1536,reg,15587 @@ -248,3 +247,5 @@ BWINB,2018-05-29,23.1000,23.2500,False,22.8000,23.0500,reg,11309 BWINB,2018-05-30,23.1500,23.4500,False,23.0500,23.2000,reg,15522 BWINB,2018-05-31,23.3000,23.3500,False,22.9500,23.1500,reg,18125 BWINB,2018-06-01,23.2500,23.4000,False,23.1500,23.3000,reg,16783 +BWINB,2018-06-04,23.4000,23.5500,False,23.2500,23.2500,reg,25914 +BWINB,2018-06-05,23.4500,23.5000,False,23.3500,23.5000,reg,12921 diff --git a/company_library/BYFC.csv b/company_library/BYFC.csv index ccbcddc6..283955ee 100644 --- a/company_library/BYFC.csv +++ b/company_library/BYFC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BYFC,2017-06-05,1.9600,2.0000,False,1.9580,1.9900,reg,3190 BYFC,2017-06-06,1.9725,2.0000,False,1.9538,2.0000,reg,1523 BYFC,2017-06-07,2.0000,2.0000,False,2.0000,2.0000,reg,204 BYFC,2017-06-08,1.9744,2.0000,False,1.9700,1.9700,reg,2023 @@ -248,3 +247,5 @@ BYFC,2018-05-29,2.1400,2.1499,False,1.9900,2.0600,reg,6484 BYFC,2018-05-30,2.0500,2.1400,False,2.0500,2.0500,reg,1945 BYFC,2018-05-31,2.1400,2.2499,False,2.1100,2.1400,reg,6637 BYFC,2018-06-01,2.1400,2.1400,False,2.1100,2.1100,reg,971 +BYFC,2018-06-04,2.1800,2.2000,False,2.1100,2.2000,reg,9946 +BYFC,2018-06-05,2.1999,2.2000,False,2.0100,2.2000,reg,12211 diff --git a/company_library/BYSI.csv b/company_library/BYSI.csv index ce752a45..b1feab6b 100644 --- a/company_library/BYSI.csv +++ b/company_library/BYSI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BYSI,2017-06-05,43.4000,43.8800,False,42.0000,42.1500,reg,11281 BYSI,2017-06-06,43.7500,45.0000,False,35.0000,43.9900,reg,22617 BYSI,2017-06-07,42.1900,44.2400,False,42.0000,43.7500,reg,12897 BYSI,2017-06-08,43.3200,43.5799,False,42.0800,42.0800,reg,3887 @@ -248,3 +247,5 @@ BYSI,2018-05-29,27.3500,27.9900,False,26.7075,26.9700,reg,9111 BYSI,2018-05-30,26.8000,27.5550,False,26.7600,27.5000,reg,12974 BYSI,2018-05-31,26.6875,27.0000,False,26.5100,27.0000,reg,14191 BYSI,2018-06-01,27.4500,27.5000,False,26.8400,26.8400,reg,10150 +BYSI,2018-06-04,26.4800,27.4500,False,26.1000,27.4489,reg,13992 +BYSI,2018-06-05,26.3999,26.5800,False,26.1500,26.5000,reg,4436 diff --git a/company_library/BZUN.csv b/company_library/BZUN.csv index 5280ea5e..74d63af0 100644 --- a/company_library/BZUN.csv +++ b/company_library/BZUN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -BZUN,2017-06-05,20.5300,21.6800,False,20.2300,21.1500,reg,2267304 BZUN,2017-06-06,20.9600,21.1500,False,20.3000,20.4000,reg,1193329 BZUN,2017-06-07,22.7800,22.9500,False,20.6000,21.0200,reg,3309510 BZUN,2017-06-08,23.4300,25.0400,False,22.7100,24.8500,reg,5378572 @@ -248,3 +247,5 @@ BZUN,2018-05-29,57.6200,59.1200,False,57.1400,57.8700,reg,1701352 BZUN,2018-05-30,59.8600,60.0000,False,57.7300,57.8200,reg,2162631 BZUN,2018-05-31,61.3100,62.0600,False,59.8100,59.9700,reg,2458068 BZUN,2018-06-01,61.7700,63.1876,False,61.6100,61.8900,reg,2527248 +BZUN,2018-06-04,62.4900,63.6300,False,61.1201,62.9900,reg,1685550 +BZUN,2018-06-05,63.2500,63.4500,False,62.0448,62.5000,reg,1478342 diff --git a/company_library/C.csv b/company_library/C.csv index eca8f59c..eeb4cb8d 100644 --- a/company_library/C.csv +++ b/company_library/C.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -C,2017-06-05,60.1766,60.6875,False,59.8917,59.9703,reg,10024923 C,2017-06-06,59.9408,60.0980,False,59.3808,59.6166,reg,10764340 C,2017-06-07,60.7955,61.1345,False,60.0292,60.1373,reg,16056133 C,2017-06-08,62.1022,62.7015,False,60.6383,60.7562,reg,25925685 @@ -248,3 +247,5 @@ C,2018-05-29,65.7100,67.5000,False,65.2000,67.1200,reg,37721402 C,2018-05-30,66.6800,66.8800,False,66.1500,66.5600,reg,19040496 C,2018-05-31,66.6900,66.9500,False,65.7500,66.5500,reg,22632989 C,2018-06-01,67.2800,68.0300,False,67.0800,67.4900,reg,14914445 +C,2018-06-04,67.3400,67.7700,False,67.0000,67.4400,reg,10468913 +C,2018-06-05,66.7600,67.0900,False,66.4550,67.0800,reg,14072730 diff --git a/company_library/CA.csv b/company_library/CA.csv index b7175c83..45e32dca 100644 --- a/company_library/CA.csv +++ b/company_library/CA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CA,2017-06-05,30.9787,31.3570,False,30.7652,31.0175,reg,2522178 CA,2017-06-06,31.1921,31.2503,False,30.7555,30.8525,reg,2174855 CA,2017-06-07,31.0757,31.3376,False,30.8719,31.2115,reg,2484820 CA,2017-06-08,31.0175,31.2212,False,30.9107,31.0369,reg,1738455 @@ -248,3 +247,5 @@ CA,2018-05-29,35.2800,35.5000,False,35.0400,35.3900,reg,2221785 CA,2018-05-30,35.5600,35.7300,False,35.2800,35.3600,reg,2668480 CA,2018-05-31,35.7400,35.7800,False,35.2600,35.5400,reg,3836436 CA,2018-06-01,36.0100,36.1500,False,35.7600,35.9000,reg,2176491 +CA,2018-06-04,36.1000,36.2900,False,36.0100,36.2200,reg,2331639 +CA,2018-06-05,36.1300,36.3300,False,35.9800,36.1400,reg,2703461 diff --git a/company_library/CAAS.csv b/company_library/CAAS.csv index 0a04a09b..0457cfb3 100644 --- a/company_library/CAAS.csv +++ b/company_library/CAAS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CAAS,2017-06-05,5.0200,5.0472,False,5.0100,5.0400,reg,13382 CAAS,2017-06-06,4.9900,5.0499,False,4.9500,5.0200,reg,41145 CAAS,2017-06-07,4.9600,5.0099,False,4.9500,4.9700,reg,8973 CAAS,2017-06-08,4.9800,4.9800,False,4.9553,4.9600,reg,21739 @@ -248,3 +247,5 @@ CAAS,2018-05-29,4.5291,4.6100,False,4.5200,4.5909,reg,7293 CAAS,2018-05-30,4.5800,4.6000,False,4.5000,4.5700,reg,18855 CAAS,2018-05-31,4.5500,4.6000,False,4.5200,4.5200,reg,7053 CAAS,2018-06-01,4.5500,4.5800,False,4.5200,4.5200,reg,6929 +CAAS,2018-06-04,4.5500,4.5900,False,4.5200,4.5200,reg,6089 +CAAS,2018-06-05,4.5200,4.5602,False,4.5000,4.5600,reg,2570 diff --git a/company_library/CAC.csv b/company_library/CAC.csv index a892290f..61bd9de9 100644 --- a/company_library/CAC.csv +++ b/company_library/CAC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CAC,2017-06-05,39.8799,40.5940,False,39.3040,40.5940,reg,21166 CAC,2017-06-06,39.6941,39.9680,False,39.3517,39.4495,reg,26704 CAC,2017-06-07,39.8017,40.2027,False,39.4789,40.2027,reg,21977 CAC,2017-06-08,40.7994,41.1320,False,40.0560,40.2027,reg,45559 @@ -248,3 +247,5 @@ CAC,2018-05-29,45.0900,45.4600,False,44.7500,45.2500,reg,17687 CAC,2018-05-30,46.0200,46.1800,False,45.2700,45.2700,reg,22189 CAC,2018-05-31,45.7200,46.3700,False,45.7100,45.7400,reg,27638 CAC,2018-06-01,46.6100,46.7500,False,45.9500,46.0600,reg,20760 +CAC,2018-06-04,46.7300,46.9900,False,46.5400,46.7700,reg,33338 +CAC,2018-06-05,47.0000,47.0000,False,46.3240,46.3900,reg,23629 diff --git a/company_library/CACC.csv b/company_library/CACC.csv index 152b362c..c61b10be 100644 --- a/company_library/CACC.csv +++ b/company_library/CACC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CACC,2017-06-05,223.2700,223.4090,False,219.5000,220.4200,reg,142152 CACC,2017-06-06,223.7200,224.8100,False,219.2100,222.4000,reg,157865 CACC,2017-06-07,225.5200,228.6000,False,219.9775,224.7200,reg,133004 CACC,2017-06-08,224.4900,228.3000,False,223.1080,225.4600,reg,223392 @@ -248,3 +247,5 @@ CACC,2018-05-29,349.4500,358.3600,False,347.5100,358.3600,reg,93991 CACC,2018-05-30,353.1100,355.0300,False,348.4000,350.7100,reg,114998 CACC,2018-05-31,353.0100,355.0000,False,347.5010,353.7100,reg,146962 CACC,2018-06-01,356.5000,358.0000,False,353.2900,355.0000,reg,120471 +CACC,2018-06-04,359.8800,360.5000,False,357.0600,357.5000,reg,88473 +CACC,2018-06-05,360.5200,361.2789,False,357.7600,360.9300,reg,83077 diff --git a/company_library/CACG.csv b/company_library/CACG.csv index 16c96787..f27605fb 100644 --- a/company_library/CACG.csv +++ b/company_library/CACG.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CACG,2017-06-05,25.3693,25.4192,False,25.3394,25.4192,reg,45887 CACG,2017-06-06,25.2995,25.3222,False,25.2496,25.2496,reg,400675 CACG,2017-06-07,25.2496,25.3384,False,25.1897,25.3384,reg,5942 CACG,2017-06-08,25.2147,25.3094,False,25.1498,25.3094,reg,5802 @@ -248,3 +247,5 @@ CACG,2018-05-29,29.2700,29.4100,False,29.1208,29.4100,reg,5828 CACG,2018-05-30,29.6300,29.6300,False,29.6251,29.6251,reg,2329 CACG,2018-05-31,29.4500,29.4990,False,29.4189,29.4581,reg,4705 CACG,2018-06-01,29.7600,29.7800,False,29.6300,29.6300,reg,2217 +CACG,2018-06-04,29.9600,29.9600,False,29.8740,29.9250,reg,142390 +CACG,2018-06-05,30.0799,30.1100,False,29.9874,30.0600,reg,17989 diff --git a/company_library/CADC.csv b/company_library/CADC.csv index c3c1db4c..4a7d16b1 100644 --- a/company_library/CADC.csv +++ b/company_library/CADC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CADC,2017-06-05,2.4500,2.5000,False,2.4000,2.4500,reg,8282 CADC,2017-06-06,2.4499,2.5000,False,2.3500,2.5000,reg,1289 CADC,2017-06-07,2.5000,2.5000,False,2.3500,2.4000,reg,34306 CADC,2017-06-08,2.4500,2.6539,False,2.4500,2.5000,reg,11324 @@ -248,3 +247,5 @@ CADC,2018-05-29,2.7000,2.8500,False,2.4000,2.4000,reg,66777 CADC,2018-05-30,2.7000,2.7748,False,2.6500,2.6500,reg,18989 CADC,2018-05-31,2.8500,2.9000,False,2.7499,2.7500,reg,42738 CADC,2018-06-01,3.1000,3.4000,False,2.7500,2.9000,reg,243447 +CADC,2018-06-04,3.0000,3.3000,False,3.0000,3.1500,reg,42577 +CADC,2018-06-05,3.0000,3.2000,False,2.9500,3.0500,reg,52334 diff --git a/company_library/CAFD.csv b/company_library/CAFD.csv index f4eb0ff4..2ec4ca91 100644 --- a/company_library/CAFD.csv +++ b/company_library/CAFD.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CAFD,2017-06-05,12.3975,12.4437,False,12.3420,12.3790,reg,85611 CAFD,2017-06-06,12.4900,12.5640,False,12.3050,12.3790,reg,165983 CAFD,2017-06-07,12.5918,12.7490,False,12.4900,12.4992,reg,179913 CAFD,2017-06-08,12.7213,12.8231,False,12.3975,12.5177,reg,243289 @@ -248,3 +247,5 @@ CAFD,2018-05-29,12.2900,12.3000,False,12.2600,12.2700,reg,204812 CAFD,2018-05-30,12.2800,12.2900,False,12.2700,12.2800,reg,249856 CAFD,2018-05-31,12.2800,12.3000,False,12.2700,12.3000,reg,143704 CAFD,2018-06-01,12.2900,12.3400,False,12.2700,12.2700,reg,119913 +CAFD,2018-06-04,12.2700,12.2900,False,12.2700,12.2700,reg,87011 +CAFD,2018-06-05,12.3200,12.3700,False,12.2700,12.2700,reg,248113 diff --git a/company_library/CAKE.csv b/company_library/CAKE.csv index 671ca3b0..e5287b07 100644 --- a/company_library/CAKE.csv +++ b/company_library/CAKE.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CAKE,2017-06-05,57.1676,57.8604,False,57.0309,57.6653,reg,808715 CAKE,2017-06-06,56.6991,57.0992,False,56.2405,57.0114,reg,894461 CAKE,2017-06-07,55.9184,56.8730,False,55.8306,56.7967,reg,942422 CAKE,2017-06-08,56.2795,56.9480,False,55.7486,55.9184,reg,913902 @@ -248,3 +247,5 @@ CAKE,2018-05-29,51.2300,51.5000,False,50.8400,51.0000,reg,581739 CAKE,2018-05-30,52.1400,52.2300,False,51.4150,51.5200,reg,752329 CAKE,2018-05-31,51.8100,52.3900,False,51.5100,52.1000,reg,406770 CAKE,2018-06-01,52.0400,52.3200,False,51.7800,52.1400,reg,397419 +CAKE,2018-06-04,52.7700,52.8600,False,52.0000,52.2100,reg,740933 +CAKE,2018-06-05,53.7100,53.8500,False,52.5900,52.7600,reg,566656 diff --git a/company_library/CALA.csv b/company_library/CALA.csv index 0ed382fd..08e7bf22 100644 --- a/company_library/CALA.csv +++ b/company_library/CALA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CALA,2017-06-05,15.5500,16.6000,False,14.9000,15.8500,reg,988301 CALA,2017-06-06,15.4000,15.8529,False,15.0000,15.7500,reg,401730 CALA,2017-06-07,16.3000,17.7000,False,15.6500,16.1500,reg,2263901 CALA,2017-06-08,15.0500,16.5000,False,14.9000,16.3500,reg,1070955 @@ -248,3 +247,5 @@ CALA,2018-05-29,5.3000,5.3000,False,5.0500,5.2500,reg,237577 CALA,2018-05-30,5.3000,5.4000,False,5.2000,5.3000,reg,165269 CALA,2018-05-31,5.1500,5.3450,False,5.1000,5.2500,reg,440948 CALA,2018-06-01,5.3000,5.3500,False,5.2000,5.2500,reg,313165 +CALA,2018-06-04,5.0500,5.4500,False,5.0000,5.3500,reg,301025 +CALA,2018-06-05,5.2000,5.2500,False,5.0000,5.0000,reg,268843 diff --git a/company_library/CALI.csv b/company_library/CALI.csv index b52ff975..bc9aea8d 100644 --- a/company_library/CALI.csv +++ b/company_library/CALI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CALI,2017-06-05,2.3200,2.3776,False,2.2800,2.2800,reg,33128 CALI,2017-06-06,2.2600,2.3470,False,2.2500,2.2600,reg,67959 CALI,2017-06-07,2.2200,2.4000,False,2.0600,2.3323,reg,96648 CALI,2017-06-08,2.1500,2.2200,False,2.1152,2.2200,reg,64920 @@ -248,3 +247,5 @@ CALI,2018-05-29,2.8000,2.8800,False,2.7900,2.8100,reg,16499 CALI,2018-05-30,2.7800,2.8600,False,2.7800,2.8390,reg,30707 CALI,2018-05-31,2.8200,2.8600,False,2.7900,2.7900,reg,12657 CALI,2018-06-01,2.9186,3.1300,False,2.8300,2.8385,reg,341027 +CALI,2018-06-04,3.0000,3.0500,False,2.9000,2.9200,reg,84944 +CALI,2018-06-05,3.0490,3.1000,False,2.9300,2.9800,reg,60718 diff --git a/company_library/CALL.csv b/company_library/CALL.csv index 652c71dc..b058986f 100644 --- a/company_library/CALL.csv +++ b/company_library/CALL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CALL,2017-06-05,7.6500,8.3000,False,6.5000,6.6000,reg,936225 CALL,2017-06-06,7.3500,7.6000,False,7.3500,7.4000,reg,354525 CALL,2017-06-07,7.3000,7.4000,False,7.2500,7.4000,reg,110346 CALL,2017-06-08,7.4000,7.4000,False,7.2000,7.3500,reg,106016 @@ -248,3 +247,5 @@ CALL,2018-05-29,8.4750,8.5000,False,8.4500,8.4500,reg,38295 CALL,2018-05-30,8.4500,8.5000,False,8.4500,8.5000,reg,20669 CALL,2018-05-31,8.4500,8.5000,False,8.4500,8.4750,reg,12158 CALL,2018-06-01,8.4750,8.5000,False,8.4500,8.5000,reg,109279 +CALL,2018-06-04,8.4500,8.5000,False,8.4500,8.4500,reg,47376 +CALL,2018-06-05,8.4500,8.5000,False,8.4500,8.4500,reg,60805 diff --git a/company_library/CALM.csv b/company_library/CALM.csv index 0b18d877..573cfdcc 100644 --- a/company_library/CALM.csv +++ b/company_library/CALM.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CALM,2017-06-05,38.7500,39.1500,False,38.1000,38.3500,reg,244037 CALM,2017-06-06,38.4500,38.7000,False,37.9750,38.7000,reg,264849 CALM,2017-06-07,38.2000,38.9000,False,38.0500,38.3000,reg,281603 CALM,2017-06-08,38.2500,38.5000,False,37.9500,38.1500,reg,250025 @@ -248,3 +247,5 @@ CALM,2018-05-29,47.8500,47.9500,False,46.8000,46.8500,reg,283270 CALM,2018-05-30,48.4000,48.7000,False,47.7500,47.7500,reg,268642 CALM,2018-05-31,48.0500,48.5000,False,47.6500,48.4500,reg,239137 CALM,2018-06-01,46.8000,48.2500,False,46.6000,48.2500,reg,372960 +CALM,2018-06-04,46.4000,47.2750,False,46.2500,47.0000,reg,385110 +CALM,2018-06-05,49.6000,49.6500,False,46.5500,46.5500,reg,897153 diff --git a/company_library/CAMP.csv b/company_library/CAMP.csv index 021b49bf..136dd5cb 100644 --- a/company_library/CAMP.csv +++ b/company_library/CAMP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CAMP,2017-06-05,19.4700,19.6800,False,19.4200,19.6100,reg,174834 CAMP,2017-06-06,19.3400,19.5100,False,19.1600,19.4500,reg,206949 CAMP,2017-06-07,19.2900,19.4800,False,19.0100,19.3700,reg,280147 CAMP,2017-06-08,19.5600,19.6500,False,19.1300,19.2900,reg,437234 @@ -248,3 +247,5 @@ CAMP,2018-05-29,21.2700,21.3600,False,21.0200,21.1900,reg,284643 CAMP,2018-05-30,21.3700,21.5900,False,21.2400,21.3100,reg,258914 CAMP,2018-05-31,21.2200,21.6500,False,21.1800,21.4300,reg,198296 CAMP,2018-06-01,21.3800,21.4900,False,21.1900,21.3000,reg,216647 +CAMP,2018-06-04,21.6100,21.6300,False,21.2800,21.4651,reg,369577 +CAMP,2018-06-05,22.0800,22.0900,False,21.5000,21.5900,reg,156047 diff --git a/company_library/CAMT.csv b/company_library/CAMT.csv index 090d3eb0..0f00f374 100644 --- a/company_library/CAMT.csv +++ b/company_library/CAMT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CAMT,2017-06-05,6.8849,6.8945,False,6.5964,6.7311,reg,820005 CAMT,2017-06-06,7.3753,7.6542,False,6.8849,6.9522,reg,2787991 CAMT,2017-06-07,6.3753,7.2118,False,6.0964,7.2118,reg,2536888 CAMT,2017-06-08,5.5772,6.2983,False,5.2502,6.2983,reg,3862300 @@ -248,3 +247,5 @@ CAMT,2018-05-29,8.1300,8.1900,False,8.0200,8.0300,reg,62958 CAMT,2018-05-30,7.9700,8.1100,False,7.7100,8.0000,reg,126072 CAMT,2018-05-31,8.0700,8.1200,False,7.8400,7.8400,reg,57294 CAMT,2018-06-01,8.1300,8.1500,False,8.0186,8.1200,reg,30238 +CAMT,2018-06-04,8.3200,8.3400,False,8.1000,8.1300,reg,75645 +CAMT,2018-06-05,8.4900,8.5400,False,8.3100,8.3200,reg,99859 diff --git a/company_library/CAPR.csv b/company_library/CAPR.csv index 242dae8f..57d88fbe 100644 --- a/company_library/CAPR.csv +++ b/company_library/CAPR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CAPR,2017-06-05,0.8400,0.8800,False,0.8000,0.8100,reg,122990 CAPR,2017-06-06,0.8305,0.8500,False,0.8000,0.8500,reg,54423 CAPR,2017-06-07,0.8100,0.8453,False,0.7510,0.8120,reg,109712 CAPR,2017-06-08,0.8000,0.8105,False,0.7800,0.7900,reg,31717 @@ -248,3 +247,5 @@ CAPR,2018-05-29,1.3035,1.3400,False,1.3000,1.3400,reg,129997 CAPR,2018-05-30,1.3200,1.3400,False,1.3010,1.3100,reg,123884 CAPR,2018-05-31,1.3300,1.3500,False,1.3200,1.3300,reg,96968 CAPR,2018-06-01,1.3300,1.3500,False,1.3100,1.3100,reg,99991 +CAPR,2018-06-04,1.3200,1.3500,False,1.3100,1.3500,reg,143684 +CAPR,2018-06-05,1.3300,1.3300,False,1.3100,1.3300,reg,104216 diff --git a/company_library/CAR.csv b/company_library/CAR.csv index 0e5ff6be..0d0cfd76 100644 --- a/company_library/CAR.csv +++ b/company_library/CAR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CAR,2017-06-05,21.4400,23.0303,False,21.4200,22.9000,reg,2773714 CAR,2017-06-06,21.6300,21.7000,False,20.7100,21.3100,reg,2970066 CAR,2017-06-07,21.7800,22.3300,False,21.3800,21.7300,reg,2743287 CAR,2017-06-08,21.7100,22.1600,False,21.5101,21.7600,reg,1807990 @@ -248,3 +247,5 @@ CAR,2018-05-29,40.3500,42.2000,False,40.2700,41.8900,reg,1685933 CAR,2018-05-30,39.6800,40.6600,False,39.3900,40.6500,reg,2690856 CAR,2018-05-31,38.9900,39.7700,False,38.9200,39.6800,reg,1466775 CAR,2018-06-01,38.4300,39.4000,False,38.1700,39.3500,reg,1300582 +CAR,2018-06-04,38.2200,38.8600,False,37.7200,38.4500,reg,1478862 +CAR,2018-06-05,37.8300,38.8200,False,37.5900,38.3000,reg,1581700 diff --git a/company_library/CARA.csv b/company_library/CARA.csv index e9824c3b..681fbc50 100644 --- a/company_library/CARA.csv +++ b/company_library/CARA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CARA,2017-06-05,18.2000,18.3400,False,17.4000,17.5600,reg,1378438 CARA,2017-06-06,17.2800,18.8300,False,17.2300,18.2000,reg,1530985 CARA,2017-06-07,17.4400,17.9000,False,17.1900,17.2800,reg,684309 CARA,2017-06-08,17.9800,18.1199,False,17.2500,17.4200,reg,909663 @@ -248,3 +247,5 @@ CARA,2018-05-29,15.8400,16.9400,False,15.3500,16.9200,reg,2494915 CARA,2018-05-30,15.7600,16.3000,False,15.5400,15.8400,reg,1445594 CARA,2018-05-31,15.6400,16.0500,False,15.2700,15.7000,reg,989853 CARA,2018-06-01,15.3100,15.8800,False,15.2700,15.4800,reg,805078 +CARA,2018-06-04,15.5400,15.6700,False,14.9500,15.2500,reg,743256 +CARA,2018-06-05,15.9200,16.5000,False,15.5400,15.5400,reg,977661 diff --git a/company_library/CARB.csv b/company_library/CARB.csv index 5df69b21..b6347c66 100644 --- a/company_library/CARB.csv +++ b/company_library/CARB.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CARB,2017-06-05,19.6000,19.6750,False,19.3500,19.4500,reg,279970 CARB,2017-06-06,19.8000,20.1000,False,19.3500,19.5500,reg,503787 CARB,2017-06-07,20.3000,20.4500,False,19.6000,19.8000,reg,433021 CARB,2017-06-08,21.0000,21.1500,False,19.9500,19.9500,reg,460887 @@ -248,3 +247,5 @@ CARB,2018-05-29,37.9000,38.0500,False,36.7000,36.8500,reg,384041 CARB,2018-05-30,39.1500,39.4500,False,38.3500,38.3500,reg,325928 CARB,2018-05-31,38.8000,39.3500,False,38.0100,39.2500,reg,706067 CARB,2018-06-01,38.7000,39.2000,False,37.9500,39.1500,reg,369796 +CARB,2018-06-04,37.8500,39.4500,False,37.7000,38.5000,reg,539450 +CARB,2018-06-05,38.6000,38.9000,False,37.5000,37.5500,reg,384699 diff --git a/company_library/CARG.csv b/company_library/CARG.csv index 8c0c95f8..42ade17e 100644 --- a/company_library/CARG.csv +++ b/company_library/CARG.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CARG,2017-06-05,29.0000,29.0000,True,29.0000,29.0000,reg,0 CARG,2017-06-06,29.0000,29.0000,True,29.0000,29.0000,reg,0 CARG,2017-06-07,29.0000,29.0000,True,29.0000,29.0000,reg,0 CARG,2017-06-08,29.0000,29.0000,True,29.0000,29.0000,reg,0 @@ -248,3 +247,5 @@ CARG,2018-05-29,32.1300,32.1400,False,31.0500,31.3300,reg,755497 CARG,2018-05-30,33.4500,33.7000,False,31.2950,31.8900,reg,1704087 CARG,2018-05-31,33.1600,33.6500,False,31.6000,33.1200,reg,952510 CARG,2018-06-01,33.5400,34.6300,False,32.3900,33.1600,reg,740137 +CARG,2018-06-04,33.6700,34.2000,False,32.8600,33.4700,reg,664275 +CARG,2018-06-05,33.3900,34.0800,False,32.6400,33.7500,reg,840643 diff --git a/company_library/CARO.csv b/company_library/CARO.csv index 2dd670c5..bde6fa39 100644 --- a/company_library/CARO.csv +++ b/company_library/CARO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CARO,2017-06-05,30.5559,30.9837,False,30.5559,30.8544,reg,27638 CARO,2017-06-06,30.4265,30.9190,False,30.2424,30.5559,reg,21863 CARO,2017-06-07,30.7350,30.7449,False,30.4365,30.5957,reg,13822 CARO,2017-06-08,31.1429,31.4330,False,30.6753,30.7449,reg,95106 @@ -248,3 +247,5 @@ CARO,2018-05-29,42.8200,43.0750,False,42.4400,42.5200,reg,95074 CARO,2018-05-30,43.5900,43.7300,False,43.0000,43.0000,reg,107555 CARO,2018-05-31,43.7700,43.9500,False,43.3700,43.5400,reg,86597 CARO,2018-06-01,44.5100,44.5609,False,43.9700,43.9700,reg,66789 +CARO,2018-06-04,45.0700,45.3200,False,44.4800,44.5500,reg,43774 +CARO,2018-06-05,45.1100,45.2500,False,44.8300,45.0800,reg,90457 diff --git a/company_library/CART.csv b/company_library/CART.csv index 13984649..696ba7b0 100644 --- a/company_library/CART.csv +++ b/company_library/CART.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CART,2017-06-05,7.0000,7.0000,False,7.0000,7.0000,reg,100 CART,2017-06-06,6.9100,6.9800,False,6.9100,6.9800,reg,486 CART,2017-06-07,7.0281,7.0281,False,7.0000,7.0000,reg,1290 CART,2017-06-08,7.0281,7.0281,False,7.0281,7.0281,reg,0 @@ -248,3 +247,5 @@ CART,2018-05-29,8.0750,8.2500,False,8.0600,8.0600,reg,7525 CART,2018-05-30,8.1100,8.2400,False,8.1000,8.2400,reg,11492 CART,2018-05-31,8.1000,8.1400,False,8.0600,8.0600,reg,7511 CART,2018-06-01,8.1900,8.1900,False,8.0800,8.0800,reg,1825 +CART,2018-06-04,8.0600,8.2499,False,8.0600,8.2247,reg,3088 +CART,2018-06-05,8.1900,8.1900,False,8.1000,8.1000,reg,1547 diff --git a/company_library/CARV.csv b/company_library/CARV.csv index 23feabbc..3c5bf833 100644 --- a/company_library/CARV.csv +++ b/company_library/CARV.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CARV,2017-06-05,3.4600,3.4600,False,3.4600,3.4600,reg,233 CARV,2017-06-06,3.4600,3.4600,False,3.4600,3.4600,reg,369 CARV,2017-06-07,3.5700,3.5700,False,3.4000,3.5100,reg,538 CARV,2017-06-08,3.5700,3.5700,False,3.5700,3.5700,reg,4 @@ -248,3 +247,5 @@ CARV,2018-05-29,6.2900,6.8900,False,6.2900,6.6100,reg,31194 CARV,2018-05-30,6.0400,6.3199,False,5.7010,6.2000,reg,58123 CARV,2018-05-31,5.8200,6.2100,False,5.8200,6.2100,reg,23087 CARV,2018-06-01,5.4010,5.7967,False,5.0000,5.7800,reg,61999 +CARV,2018-06-04,5.2100,5.4200,False,5.1500,5.4200,reg,16665 +CARV,2018-06-05,5.2100,5.8800,False,5.2100,5.3700,reg,48822 diff --git a/company_library/CARZ.csv b/company_library/CARZ.csv index 728e7a90..f6b396cc 100644 --- a/company_library/CARZ.csv +++ b/company_library/CARZ.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CARZ,2017-06-05,36.4003,36.5176,False,36.3367,36.3905,reg,6414 CARZ,2017-06-06,36.2929,36.3514,False,36.2929,36.3514,reg,427 CARZ,2017-06-07,36.3221,36.3221,False,36.3123,36.3221,reg,721 CARZ,2017-06-08,36.3416,36.3416,False,36.1755,36.1755,reg,1897 @@ -248,3 +247,5 @@ CARZ,2018-05-29,39.2200,39.5900,False,39.1300,39.5900,reg,6781 CARZ,2018-05-30,39.6641,39.6641,False,39.3700,39.3700,reg,873 CARZ,2018-05-31,39.8300,39.8300,False,39.6600,39.7100,reg,1384 CARZ,2018-06-01,40.2720,40.2900,False,40.2720,40.2900,reg,467 +CARZ,2018-06-04,40.7700,40.7950,False,40.7223,40.7400,reg,3092 +CARZ,2018-06-05,40.5800,40.6700,False,40.5100,40.6700,reg,1793 diff --git a/company_library/CASA.csv b/company_library/CASA.csv index f11bbc6c..b5789d60 100644 --- a/company_library/CASA.csv +++ b/company_library/CASA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CASA,2017-06-05,13.5000,13.5000,True,13.5000,13.5000,reg,0 CASA,2017-06-06,13.5000,13.5000,True,13.5000,13.5000,reg,0 CASA,2017-06-07,13.5000,13.5000,True,13.5000,13.5000,reg,0 CASA,2017-06-08,13.5000,13.5000,True,13.5000,13.5000,reg,0 @@ -248,3 +247,5 @@ CASA,2018-05-29,19.5000,19.9090,False,18.9700,19.6700,reg,425712 CASA,2018-05-30,19.0000,19.7000,False,18.9500,19.5300,reg,501842 CASA,2018-05-31,19.2100,19.2700,False,18.7400,19.0000,reg,556608 CASA,2018-06-01,19.1000,19.4900,False,19.0000,19.2100,reg,297973 +CASA,2018-06-04,19.6000,19.8000,False,18.9000,19.1000,reg,628440 +CASA,2018-06-05,21.0100,21.0300,False,19.5150,19.5400,reg,998008 diff --git a/company_library/CASH.csv b/company_library/CASH.csv index 48097bd7..a0b71a68 100644 --- a/company_library/CASH.csv +++ b/company_library/CASH.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CASH,2017-06-05,87.2554,88.0518,False,86.7079,86.7079,reg,45118 CASH,2017-06-06,86.5088,87.4545,False,86.1603,86.3594,reg,28792 CASH,2017-06-07,86.6581,87.1061,False,86.1603,86.5088,reg,31315 CASH,2017-06-08,88.5495,89.1966,False,86.4092,86.4092,reg,70808 @@ -248,3 +247,5 @@ CASH,2018-05-29,108.8500,110.1000,False,107.6500,109.0500,reg,45822 CASH,2018-05-30,113.2000,113.4000,False,109.1000,109.1000,reg,66121 CASH,2018-05-31,113.1500,114.3250,False,113.0000,113.1500,reg,81784 CASH,2018-06-01,114.4000,115.2500,False,113.5000,113.8500,reg,78886 +CASH,2018-06-04,115.9000,116.0500,False,113.8000,114.9000,reg,76982 +CASH,2018-06-05,116.0500,116.6000,False,112.7000,115.7500,reg,78307 diff --git a/company_library/CASI.csv b/company_library/CASI.csv index d58f8175..8a1611b9 100644 --- a/company_library/CASI.csv +++ b/company_library/CASI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CASI,2017-06-05,1.0296,1.0500,False,1.0000,1.0000,reg,5149 CASI,2017-06-06,1.0039,1.0600,False,0.9901,1.0300,reg,15425 CASI,2017-06-07,1.0000,1.0210,False,0.9801,1.0000,reg,45334 CASI,2017-06-08,1.0064,1.0099,False,1.0000,1.0001,reg,11443 @@ -248,3 +247,5 @@ CASI,2018-05-29,6.3900,6.8929,False,6.3600,6.7900,reg,476829 CASI,2018-05-30,6.5500,6.5700,False,6.4300,6.5000,reg,232487 CASI,2018-05-31,6.1800,6.6690,False,6.1300,6.4800,reg,409933 CASI,2018-06-01,6.4700,6.5200,False,6.1800,6.2400,reg,319916 +CASI,2018-06-04,6.5000,6.5300,False,6.2600,6.4600,reg,209441 +CASI,2018-06-05,6.4600,6.7400,False,6.4100,6.5100,reg,224825 diff --git a/company_library/CASM.csv b/company_library/CASM.csv index ef62e981..a5135efd 100644 --- a/company_library/CASM.csv +++ b/company_library/CASM.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CASM,2017-06-05,1.0600,1.0700,False,0.9686,1.0700,reg,338124 CASM,2017-06-06,1.0300,1.1350,False,1.0300,1.0600,reg,37374 CASM,2017-06-07,1.0400,1.1889,False,1.0400,1.0810,reg,38232 CASM,2017-06-08,1.0500,1.0900,False,1.0200,1.0600,reg,68767 @@ -248,3 +247,5 @@ CASM,2018-05-29,1.5900,1.6000,False,1.5400,1.5900,reg,39112 CASM,2018-05-30,1.5700,1.6000,False,1.5700,1.5800,reg,35375 CASM,2018-05-31,1.6000,1.6000,False,1.5628,1.5700,reg,11294 CASM,2018-06-01,1.5500,1.6100,False,1.5400,1.6000,reg,120748 +CASM,2018-06-04,1.5800,1.6000,False,1.5350,1.6000,reg,29279 +CASM,2018-06-05,1.6200,1.6200,False,1.5900,1.6000,reg,66960 diff --git a/company_library/CASS.csv b/company_library/CASS.csv index ed1bb304..7595952a 100644 --- a/company_library/CASS.csv +++ b/company_library/CASS.csv @@ -1,250 +1,251 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CASS,2017-06-05,61.3733,63.8553,False,61.2546,63.6573,reg,11232 -CASS,2017-06-06,61.4029,62.4609,False,59.1535,60.7899,reg,19172 -CASS,2017-06-07,60.8591,62.5104,False,60.5328,62.5104,reg,19229 -CASS,2017-06-08,63.4299,63.6030,False,61.2052,61.2645,reg,24694 -CASS,2017-06-09,65.3778,65.3877,False,62.1149,62.1149,reg,27594 -CASS,2017-06-12,66.2578,66.7127,False,64.7104,65.4075,reg,38656 -CASS,2017-06-13,64.6956,65.6423,False,64.1616,65.1603,reg,27843 -CASS,2017-06-14,65.7437,65.7536,False,63.4794,63.7958,reg,23389 -CASS,2017-06-15,65.6349,65.9019,False,65.1702,65.1702,reg,21821 -CASS,2017-06-16,65.2394,65.6646,False,64.3396,65.0219,reg,42705 -CASS,2017-06-19,65.1207,65.9562,False,64.7005,65.3976,reg,27178 -CASS,2017-06-20,64.7846,65.4322,False,64.2704,65.1306,reg,29725 -CASS,2017-06-21,63.5189,65.5064,False,63.2322,64.4583,reg,29038 -CASS,2017-06-22,64.1715,64.3198,False,62.8218,63.6573,reg,15084 -CASS,2017-06-23,65.6448,65.8821,False,63.6079,64.1814,reg,317855 -CASS,2017-06-26,64.4583,65.6843,False,64.3297,65.5360,reg,30206 -CASS,2017-06-27,63.7364,64.8538,False,63.5090,64.4681,reg,19134 -CASS,2017-06-28,65.4965,65.9909,False,63.8254,63.8254,reg,13293 -CASS,2017-06-29,65.8920,65.9711,False,64.5670,65.7536,reg,27847 -CASS,2017-06-30,64.9032,65.9909,False,64.3496,65.9315,reg,22333 -CASS,2017-07-05,65.5953,66.6336,False,64.8241,65.3086,reg,30257 -CASS,2017-07-06,64.7054,66.2183,False,64.4088,65.2691,reg,19802 -CASS,2017-07-07,65.1108,65.5756,False,64.1023,65.1306,reg,23557 -CASS,2017-07-10,64.5077,65.1010,False,63.9639,65.1010,reg,26460 -CASS,2017-07-11,64.6956,65.9859,False,64.4978,64.4978,reg,12522 -CASS,2017-07-12,65.7041,66.0428,False,64.4780,64.7944,reg,14803 -CASS,2017-07-13,65.0614,65.6942,False,64.4286,65.6942,reg,26428 -CASS,2017-07-14,64.8538,66.2381,False,64.4978,64.8637,reg,28410 -CASS,2017-07-17,64.8735,65.4569,False,64.2714,64.8439,reg,53297 -CASS,2017-07-18,65.7536,66.1491,False,64.2704,64.5275,reg,27277 -CASS,2017-07-19,66.9104,66.9104,False,65.6349,65.6349,reg,22576 -CASS,2017-07-20,66.8313,67.0884,False,65.3284,66.3567,reg,20135 -CASS,2017-07-21,65.6547,68.1459,False,65.5459,68.0574,reg,27236 -CASS,2017-07-24,64.7944,66.3963,False,64.7648,65.8920,reg,86744 -CASS,2017-07-25,65.9019,66.6830,False,64.7796,65.1405,reg,30009 -CASS,2017-07-26,66.1491,66.7720,False,65.2592,66.5446,reg,21184 -CASS,2017-07-27,65.6151,67.3455,False,64.9823,66.2084,reg,22937 -CASS,2017-07-28,65.3679,65.6250,False,64.7757,65.6250,reg,7294 -CASS,2017-07-31,65.2196,65.5657,False,63.4497,63.4497,reg,31783 -CASS,2017-08-01,63.6079,65.4569,False,63.2421,64.7153,reg,30421 -CASS,2017-08-02,62.7576,63.6635,False,62.1149,63.5090,reg,33986 -CASS,2017-08-03,62.2236,63.4003,False,61.8380,63.4003,reg,20638 -CASS,2017-08-04,62.0358,62.4510,False,61.4341,61.7193,reg,23508 -CASS,2017-08-07,62.0555,63.2668,False,61.4326,63.0641,reg,53506 -CASS,2017-08-08,62.4016,63.1728,False,62.1247,63.1728,reg,26742 -CASS,2017-08-09,61.7589,62.6686,False,61.3535,62.2632,reg,31391 -CASS,2017-08-10,61.2052,61.6402,False,60.5229,61.3931,reg,24069 -CASS,2017-08-11,60.2362,61.5760,False,60.1274,61.4029,reg,20581 -CASS,2017-08-14,61.1261,61.2348,False,60.0583,60.3153,reg,49853 -CASS,2017-08-15,59.8703,61.0964,False,59.7813,60.9382,reg,20559 -CASS,2017-08-16,59.1782,60.4883,False,58.7926,60.3845,reg,29460 -CASS,2017-08-17,58.4465,60.3845,False,58.3377,58.7827,reg,48815 -CASS,2017-08-18,59.4254,59.9000,False,58.1598,58.1696,reg,42924 -CASS,2017-08-21,61.3238,61.6402,False,59.7022,59.7022,reg,43613 -CASS,2017-08-22,62.5697,62.6389,False,61.3547,61.8578,reg,32811 -CASS,2017-08-23,60.6020,62.5697,False,60.4933,61.9863,reg,26499 -CASS,2017-08-24,60.2560,61.2843,False,59.9000,60.6218,reg,28323 -CASS,2017-08-25,60.1373,60.6317,False,60.0314,60.2560,reg,22345 -CASS,2017-08-28,59.3265,60.5032,False,59.0299,60.5032,reg,36406 -CASS,2017-08-29,61.5710,61.6501,False,59.1989,59.9000,reg,44962 -CASS,2017-08-30,60.7108,61.9863,False,60.6515,61.1953,reg,40811 -CASS,2017-08-31,60.7604,61.2269,False,60.1352,61.0979,reg,57015 -CASS,2017-09-01,60.7902,61.4268,False,59.2022,59.2022,reg,16015 -CASS,2017-09-05,59.6191,61.2170,False,59.6091,60.7902,reg,34838 -CASS,2017-09-06,59.2816,59.7382,False,58.1105,59.6290,reg,51953 -CASS,2017-09-07,58.9045,59.5197,False,58.4281,58.7556,reg,71413 -CASS,2017-09-08,59.3114,60.3535,False,58.4380,58.9144,reg,65348 -CASS,2017-09-11,60.0359,60.2691,False,59.6488,60.0260,reg,56099 -CASS,2017-09-12,61.0482,61.1773,False,59.7441,60.3932,reg,57825 -CASS,2017-09-13,61.0482,61.4750,False,60.3634,61.0582,reg,30352 -CASS,2017-09-14,60.0657,61.1177,False,59.5397,61.0482,reg,30315 -CASS,2017-09-15,60.4031,60.8994,False,60.2939,60.2939,reg,114545 -CASS,2017-09-18,60.9589,61.4750,False,60.5470,60.5470,reg,36151 -CASS,2017-09-19,60.5024,61.9018,False,60.3634,60.8299,reg,26054 -CASS,2017-09-20,60.7306,61.0383,False,60.1352,60.5123,reg,28553 -CASS,2017-09-21,60.7306,61.0085,False,60.1749,60.4329,reg,36964 -CASS,2017-09-22,60.4527,61.5346,False,60.1153,60.1550,reg,67620 -CASS,2017-09-25,61.0681,61.0979,False,60.2046,60.5421,reg,46715 -CASS,2017-09-26,60.9788,61.7628,False,60.8894,61.2269,reg,48199 -CASS,2017-09-27,62.6859,62.9538,False,60.9192,61.3063,reg,81989 -CASS,2017-09-28,63.8471,63.9165,False,62.0010,62.4675,reg,38035 -CASS,2017-09-29,62.9638,64.0059,False,62.6561,63.8471,reg,32993 -CASS,2017-10-02,64.2738,64.4326,False,63.0630,63.2714,reg,39410 -CASS,2017-10-03,64.2540,64.6708,False,63.7578,64.3334,reg,26247 -CASS,2017-10-04,63.6585,64.2391,False,63.1821,64.2391,reg,9864 -CASS,2017-10-05,64.0059,64.9487,False,62.8248,63.9959,reg,26838 -CASS,2017-10-06,64.0158,64.1944,False,63.0829,63.6019,reg,33051 -CASS,2017-10-09,64.0952,64.8098,False,63.7726,64.2441,reg,25401 -CASS,2017-10-10,65.1472,65.4549,False,64.3384,64.5914,reg,38629 -CASS,2017-10-11,65.8221,66.2985,False,65.0678,65.1572,reg,29973 -CASS,2017-10-12,65.5839,66.1298,False,64.6411,64.6411,reg,31923 -CASS,2017-10-13,65.6236,66.2688,False,64.8296,66.0008,reg,14690 -CASS,2017-10-16,65.5542,65.9115,False,64.9884,65.9115,reg,13843 -CASS,2017-10-17,64.3731,65.7824,False,64.1796,65.2961,reg,16017 -CASS,2017-10-18,64.8098,65.7527,False,64.1448,64.3830,reg,25157 -CASS,2017-10-19,64.7602,65.2465,False,63.8272,64.6609,reg,12121 -CASS,2017-10-20,64.8793,65.8916,False,64.3632,65.3954,reg,19627 -CASS,2017-10-23,64.9289,65.2961,False,64.3235,64.3532,reg,13144 -CASS,2017-10-24,64.2540,65.3060,False,63.8768,65.3060,reg,22727 -CASS,2017-10-25,64.1250,64.2838,False,63.5692,64.2441,reg,13981 -CASS,2017-10-26,64.2341,65.0133,False,62.9638,64.0257,reg,10946 -CASS,2017-10-27,64.8396,65.1273,False,63.6883,64.6609,reg,15653 -CASS,2017-10-30,63.7280,64.7403,False,63.3012,64.5120,reg,27549 -CASS,2017-10-31,64.0158,64.5617,False,63.6089,63.9265,reg,25585 -CASS,2017-11-01,64.2639,64.4426,False,63.5890,64.4326,reg,20627 -CASS,2017-11-02,64.9785,65.2663,False,64.1448,64.2540,reg,14866 -CASS,2017-11-03,64.0853,65.0281,False,63.9265,64.8396,reg,18045 -CASS,2017-11-06,64.2738,65.2564,False,64.1051,64.1051,reg,14268 -CASS,2017-11-07,62.6859,64.5220,False,62.2889,64.0853,reg,23505 -CASS,2017-11-08,62.5072,63.4749,False,62.2988,62.2988,reg,25890 -CASS,2017-11-09,62.7057,63.6188,False,61.6834,62.0407,reg,28321 -CASS,2017-11-10,62.2889,63.7676,False,62.1598,62.7256,reg,12288 -CASS,2017-11-13,62.7553,63.2615,False,62.0407,62.3286,reg,19055 -CASS,2017-11-14,64.3731,64.7403,False,62.3385,62.3385,reg,45478 -CASS,2017-11-15,63.9265,64.8991,False,63.5990,64.0059,reg,63120 -CASS,2017-11-16,64.1746,64.7105,False,63.9364,64.6609,reg,18986 -CASS,2017-11-17,64.4227,64.7899,False,63.7478,63.7478,reg,21985 -CASS,2017-11-20,65.3656,65.7328,False,64.4624,64.4922,reg,16619 -CASS,2017-11-21,66.6658,66.8910,False,64.5517,65.6832,reg,23194 -CASS,2017-11-22,65.7328,67.2513,False,64.6609,66.3382,reg,30949 -CASS,2017-11-27,65.5244,65.9909,False,64.9085,65.3060,reg,18480 -CASS,2017-11-28,67.0826,67.0826,False,65.3656,65.6336,reg,19631 -CASS,2017-11-29,68.9584,69.0974,False,66.5963,67.1025,reg,26941 -CASS,2017-11-30,67.5987,69.3356,False,66.9834,69.3356,reg,27824 -CASS,2017-12-01,68.5019,68.5217,False,66.6310,67.3208,reg,36214 -CASS,2017-12-04,61.7194,63.6416,False,61.5103,63.6416,reg,35312 -CASS,2017-12-05,61.3409,62.8648,False,60.3051,61.7393,reg,54547 -CASS,2017-12-06,61.7393,61.8987,False,60.9426,61.3509,reg,26144 -CASS,2017-12-07,61.8190,61.9582,False,60.7135,61.7294,reg,52187 -CASS,2017-12-08,61.8987,62.3319,False,61.0123,62.2273,reg,31979 -CASS,2017-12-11,61.7194,62.6058,False,60.9127,61.6895,reg,50992 -CASS,2017-12-12,62.2473,62.7972,False,61.2115,61.8588,reg,28278 -CASS,2017-12-13,62.5460,63.5022,False,62.2273,62.2273,reg,24999 -CASS,2017-12-14,62.6755,62.9046,False,60.7434,62.1676,reg,39680 -CASS,2017-12-15,63.7512,64.2292,False,60.6239,62.5460,reg,69361 -CASS,2017-12-18,64.7272,64.7372,False,63.6990,64.1296,reg,32711 -CASS,2017-12-19,62.1875,64.5678,False,60.4147,64.5678,reg,18058 -CASS,2017-12-20,60.7533,63.5221,False,60.6139,62.4166,reg,26122 -CASS,2017-12-21,60.9924,61.7410,False,60.1760,60.8629,reg,20811 -CASS,2017-12-22,59.6379,61.3509,False,58.9008,60.4645,reg,20486 -CASS,2017-12-26,58.7415,60.3350,False,58.7315,59.5283,reg,23917 -CASS,2017-12-27,59.3391,60.5741,False,58.7116,59.0386,reg,28850 -CASS,2017-12-28,59.3590,59.7773,False,58.8361,59.3490,reg,14684 -CASS,2017-12-29,57.9746,59.7775,False,57.9746,59.5681,reg,20428 -CASS,2018-01-02,58.3232,58.3531,False,56.5803,58.0842,reg,36166 -CASS,2018-01-03,57.3272,58.3830,False,56.8641,58.3132,reg,23897 -CASS,2018-01-04,57.4567,58.5821,False,57.0782,57.6758,reg,17941 -CASS,2018-01-05,57.4169,57.7555,False,56.7795,57.5862,reg,16717 -CASS,2018-01-08,57.9547,58.3431,False,56.9189,57.2675,reg,18574 -CASS,2018-01-09,56.7695,57.9447,False,56.6201,57.9447,reg,17344 -CASS,2018-01-10,57.5961,57.9945,False,56.4906,56.4906,reg,13824 -CASS,2018-01-11,58.3531,58.5224,False,57.7157,57.7256,reg,13770 -CASS,2018-01-12,58.4327,59.4586,False,56.7894,57.9248,reg,13694 -CASS,2018-01-16,58.0443,59.4586,False,57.9547,58.6419,reg,19405 -CASS,2018-01-17,58.7813,59.1279,False,57.6559,58.3730,reg,13151 -CASS,2018-01-18,57.7555,58.5821,False,57.5463,58.5821,reg,11241 -CASS,2018-01-19,57.8850,58.2136,False,56.3512,57.4368,reg,22180 -CASS,2018-01-22,57.7655,57.9647,False,57.4069,57.8750,reg,21886 -CASS,2018-01-23,57.6858,58.4397,False,56.9688,57.8153,reg,35120 -CASS,2018-01-24,57.0782,57.8252,False,56.5604,57.7057,reg,16176 -CASS,2018-01-25,57.2974,57.4517,False,56.5853,57.1778,reg,68292 -CASS,2018-01-26,57.9348,58.1514,False,56.9687,56.9886,reg,16121 -CASS,2018-01-29,57.7655,58.0344,False,57.0425,57.7356,reg,16634 -CASS,2018-01-30,57.3173,57.7854,False,57.0384,57.1978,reg,19057 -CASS,2018-01-31,57.7157,57.9049,False,55.8433,57.4368,reg,25084 -CASS,2018-02-01,58.1638,59.1100,False,56.8193,56.8990,reg,29012 -CASS,2018-02-02,56.2416,59.2494,False,55.9727,57.6260,reg,14656 -CASS,2018-02-05,55.1262,56.9089,False,54.5186,55.8632,reg,43674 -CASS,2018-02-06,55.1361,55.6540,False,54.1501,54.1501,reg,36022 -CASS,2018-02-07,55.3951,56.3811,False,54.7776,54.7876,reg,18253 -CASS,2018-02-08,54.6282,56.4508,False,54.6282,56.1221,reg,36932 -CASS,2018-02-09,56.7994,57.6310,False,54.3892,55.5345,reg,43998 -CASS,2018-02-12,57.3870,57.7356,False,56.0723,56.8392,reg,21931 -CASS,2018-02-13,57.6260,58.3830,False,56.3014,57.1380,reg,45818 -CASS,2018-02-14,58.1439,59.1399,False,56.1656,57.0285,reg,25460 -CASS,2018-02-15,57.9248,58.8112,False,57.3400,58.5224,reg,20853 -CASS,2018-02-16,58.4825,59.4978,False,57.6360,57.6360,reg,22773 -CASS,2018-02-20,57.7953,58.5622,False,56.3313,58.1439,reg,29084 -CASS,2018-02-21,58.1439,59.0004,False,57.5917,57.8153,reg,18438 -CASS,2018-02-22,58.4776,59.7564,False,56.1002,57.3671,reg,64331 -CASS,2018-02-23,59.1698,59.5482,False,57.9547,58.7315,reg,16899 -CASS,2018-02-26,59.1598,59.6279,False,58.4788,59.5980,reg,16600 -CASS,2018-02-27,58.7515,59.2943,False,58.0443,59.1498,reg,15315 -CASS,2018-02-28,58.3232,59.5482,False,58.0144,58.8212,reg,32063 -CASS,2018-03-01,59.1100,59.4785,False,57.7256,58.0244,reg,40914 -CASS,2018-03-02,60.4400,60.9800,False,57.9708,58.9400,reg,29034 -CASS,2018-03-05,60.8400,61.9600,False,59.5048,60.1100,reg,18622 -CASS,2018-03-06,62.1600,62.7250,False,60.8100,61.0500,reg,42060 -CASS,2018-03-07,62.2900,62.7400,False,61.4000,61.7800,reg,40085 -CASS,2018-03-08,62.1000,62.6600,False,61.5500,62.6600,reg,32091 -CASS,2018-03-09,62.1100,62.5000,False,61.5500,62.5000,reg,42045 -CASS,2018-03-12,61.9200,62.3300,False,61.2575,62.3300,reg,24526 -CASS,2018-03-13,61.8800,62.1400,False,61.1055,62.1400,reg,31539 -CASS,2018-03-14,61.5100,62.0400,False,59.8788,62.0400,reg,15108 -CASS,2018-03-15,61.5200,61.9400,False,60.8450,61.5000,reg,31012 -CASS,2018-03-16,61.7900,62.7250,False,60.6400,61.4100,reg,84138 -CASS,2018-03-19,61.7200,61.7300,False,60.1200,61.6000,reg,23786 -CASS,2018-03-20,61.3300,62.0000,False,60.1100,60.1100,reg,30160 -CASS,2018-03-21,61.3500,61.9400,False,59.6000,59.6000,reg,15305 -CASS,2018-03-22,60.4000,62.0000,False,60.1300,60.8300,reg,18691 -CASS,2018-03-23,58.2100,60.5450,False,58.2000,60.5000,reg,38972 -CASS,2018-03-26,58.8500,60.2250,False,58.0600,58.9300,reg,45967 -CASS,2018-03-27,58.2100,59.5900,False,57.8600,59.1900,reg,35662 -CASS,2018-03-28,58.2600,59.8500,False,57.9400,58.3900,reg,37932 -CASS,2018-03-29,59.5100,60.5100,False,58.5400,58.5400,reg,29900 -CASS,2018-04-02,58.2700,59.3200,False,57.3300,59.3200,reg,29352 -CASS,2018-04-03,58.4300,59.4300,False,57.2850,58.4000,reg,42908 -CASS,2018-04-04,59.2400,59.9000,False,57.8100,57.8100,reg,15069 -CASS,2018-04-05,59.5000,59.8800,False,58.4200,59.3700,reg,14657 -CASS,2018-04-06,59.0500,60.5000,False,58.5600,59.1700,reg,23434 -CASS,2018-04-09,58.9500,60.6300,False,58.8000,59.1600,reg,27509 -CASS,2018-04-10,59.3200,60.3900,False,58.8300,59.5000,reg,38390 -CASS,2018-04-11,58.4000,59.4650,False,58.2400,59.0200,reg,21857 -CASS,2018-04-12,58.5200,59.3400,False,57.8050,59.3400,reg,21992 -CASS,2018-04-13,58.4300,58.9900,False,57.8800,58.6900,reg,19358 -CASS,2018-04-16,59.7300,59.8500,False,58.3040,58.7500,reg,54670 -CASS,2018-04-17,60.7000,61.3300,False,59.9600,60.0000,reg,26377 -CASS,2018-04-18,61.2500,61.7300,False,59.7500,60.7300,reg,21104 -CASS,2018-04-19,61.5100,61.7500,False,60.5750,60.9700,reg,18292 -CASS,2018-04-20,60.4500,61.1100,False,60.2800,61.1100,reg,72307 -CASS,2018-04-23,61.3100,61.6737,False,59.6000,60.6800,reg,13137 -CASS,2018-04-24,61.0000,61.5200,False,59.9400,61.5200,reg,22356 -CASS,2018-04-25,61.2100,61.5700,False,60.4220,61.1000,reg,17716 -CASS,2018-04-26,60.9100,61.7361,False,60.5100,61.2600,reg,22128 -CASS,2018-04-27,60.2600,61.5500,False,60.1100,61.1400,reg,16323 -CASS,2018-04-30,60.4800,61.0800,False,60.2100,60.7860,reg,11673 -CASS,2018-05-01,60.6200,61.1000,False,59.5000,60.4400,reg,17771 -CASS,2018-05-02,61.0800,61.8099,False,60.6400,60.6400,reg,8198 -CASS,2018-05-03,60.3900,61.0521,False,59.7700,60.2700,reg,21607 -CASS,2018-05-04,61.6400,62.5797,False,60.3800,60.3800,reg,38227 -CASS,2018-05-07,61.5900,61.7200,False,61.1300,61.7200,reg,9771 -CASS,2018-05-08,61.7600,61.8000,False,61.0650,61.4000,reg,21854 -CASS,2018-05-09,61.7200,61.9900,False,59.5200,61.9900,reg,22578 -CASS,2018-05-10,61.3700,61.7400,False,60.3500,61.6800,reg,25599 -CASS,2018-05-11,61.7500,61.7500,False,60.4600,61.3300,reg,27477 -CASS,2018-05-14,61.0800,61.7500,False,60.5000,60.5000,reg,28348 -CASS,2018-05-15,61.7000,61.7500,False,60.6800,60.8300,reg,19053 -CASS,2018-05-16,61.5300,61.9050,False,59.3250,61.9000,reg,79179 -CASS,2018-05-17,58.5900,61.5400,False,57.8700,61.5400,reg,272079 -CASS,2018-05-18,61.1600,61.7500,False,58.8700,58.8700,reg,75062 -CASS,2018-05-21,61.7400,62.0000,False,60.7000,61.4100,reg,36512 -CASS,2018-05-22,61.7400,62.3300,False,60.9959,61.7500,reg,89341 -CASS,2018-05-23,62.6600,62.9184,False,61.6300,61.6300,reg,59293 -CASS,2018-05-24,62.9900,63.1600,False,61.6300,62.4300,reg,80801 -CASS,2018-05-25,62.5400,62.9900,False,62.1100,62.8000,reg,36976 -CASS,2018-05-29,62.0500,62.5000,False,61.2500,62.2700,reg,29430 -CASS,2018-05-30,62.8800,63.5200,False,61.9650,62.2000,reg,50371 -CASS,2018-05-31,62.1700,63.2200,False,62.0600,62.7500,reg,51871 -CASS,2018-06-01,62.6200,62.8600,False,62.0600,62.3000,reg,42927 +CASS,2017-06-06,61.1480,62.2016,False,58.9079,60.5375,reg,19172 +CASS,2017-06-07,60.6064,62.2508,False,60.2815,62.2508,reg,19229 +CASS,2017-06-08,63.1666,63.3389,False,60.9511,61.0101,reg,24694 +CASS,2017-06-09,65.1064,65.1162,False,61.8570,61.8570,reg,27594 +CASS,2017-06-12,65.9827,66.4357,False,64.4417,65.1359,reg,38656 +CASS,2017-06-13,64.4269,65.3698,False,63.8952,64.8897,reg,27843 +CASS,2017-06-14,65.4707,65.4805,False,63.2158,63.5309,reg,23389 +CASS,2017-06-15,65.3624,65.6282,False,64.8996,64.8996,reg,21821 +CASS,2017-06-16,64.9685,65.3919,False,64.0725,64.7519,reg,42705 +CASS,2017-06-19,64.8504,65.6824,False,64.4319,65.1261,reg,27178 +CASS,2017-06-20,64.5156,65.1605,False,64.0035,64.8602,reg,29725 +CASS,2017-06-21,63.2552,65.2344,False,62.9696,64.1906,reg,29038 +CASS,2017-06-22,63.9051,64.0528,False,62.5610,63.3930,reg,15084 +CASS,2017-06-23,65.3722,65.6085,False,63.3438,63.9149,reg,317855 +CASS,2017-06-26,64.1906,65.4116,False,64.0626,65.2639,reg,30206 +CASS,2017-06-27,63.4718,64.5845,False,63.2453,64.2005,reg,19134 +CASS,2017-06-28,65.2245,65.7169,False,63.5604,63.5604,reg,13293 +CASS,2017-06-29,65.6184,65.6972,False,64.2989,65.4805,reg,27847 +CASS,2017-06-30,64.6337,65.7169,False,64.0824,65.6578,reg,22333 +CASS,2017-07-05,65.3230,66.3569,False,64.5550,65.0374,reg,30257 +CASS,2017-07-06,64.4368,65.9433,False,64.1414,64.9981,reg,19802 +CASS,2017-07-07,64.8405,65.3033,False,63.8361,64.8602,reg,23557 +CASS,2017-07-10,64.2399,64.8307,False,63.6983,64.8307,reg,26460 +CASS,2017-07-11,64.4269,65.7119,False,64.2300,64.2300,reg,12522 +CASS,2017-07-12,65.4313,65.7686,False,64.2103,64.5254,reg,14803 +CASS,2017-07-13,64.7913,65.4215,False,64.1611,65.4215,reg,26428 +CASS,2017-07-14,64.5845,65.9630,False,64.2300,64.5943,reg,28410 +CASS,2017-07-17,64.6042,65.1851,False,64.0045,64.5746,reg,53297 +CASS,2017-07-18,65.4805,65.8744,False,64.0035,64.2595,reg,27277 +CASS,2017-07-19,66.6326,66.6326,False,65.3624,65.3624,reg,22576 +CASS,2017-07-20,66.5538,66.8098,False,65.0571,66.0812,reg,20135 +CASS,2017-07-21,65.3821,67.8629,False,65.2738,67.7748,reg,27236 +CASS,2017-07-24,64.5254,66.1206,False,64.4959,65.6184,reg,86744 +CASS,2017-07-25,65.6282,66.4061,False,64.5106,64.8700,reg,30009 +CASS,2017-07-26,65.8744,66.4947,False,64.9882,66.2683,reg,21184 +CASS,2017-07-27,65.3427,67.0659,False,64.7125,65.9335,reg,22937 +CASS,2017-07-28,65.0965,65.3525,False,64.5067,65.3525,reg,7294 +CASS,2017-07-31,64.9488,65.2935,False,63.1863,63.1863,reg,31783 +CASS,2017-08-01,63.3438,65.1851,False,62.9795,64.4466,reg,30421 +CASS,2017-08-02,62.4970,63.3991,False,61.8570,63.2453,reg,33986 +CASS,2017-08-03,61.9653,63.1370,False,61.5812,63.1370,reg,20638 +CASS,2017-08-04,61.7782,62.1917,False,61.1790,61.4631,reg,23508 +CASS,2017-08-07,61.7979,63.0041,False,61.1775,62.8022,reg,53506 +CASS,2017-08-08,62.1425,62.9106,False,61.8668,62.9106,reg,26742 +CASS,2017-08-09,61.5025,62.4084,False,61.0988,62.0047,reg,31391 +CASS,2017-08-10,60.9511,61.3843,False,60.2716,61.1381,reg,24069 +CASS,2017-08-11,59.9861,61.3203,False,59.8778,61.1480,reg,20581 +CASS,2017-08-14,60.8723,60.9806,False,59.8089,60.0649,reg,49853 +CASS,2017-08-15,59.6218,60.8427,False,59.5331,60.6852,reg,20559 +CASS,2017-08-16,58.9325,60.2372,False,58.5485,60.1338,reg,29460 +CASS,2017-08-17,58.2038,60.1338,False,58.0955,58.5386,reg,48815 +CASS,2017-08-18,59.1787,59.6513,False,57.9183,57.9281,reg,42924 +CASS,2017-08-21,61.0692,61.3843,False,59.4544,59.4544,reg,43613 +CASS,2017-08-22,62.3099,62.3788,False,61.0999,61.6009,reg,32811 +CASS,2017-08-23,60.3504,62.3099,False,60.2421,61.7289,reg,26499 +CASS,2017-08-24,60.0058,61.0298,False,59.6513,60.3701,reg,28323 +CASS,2017-08-25,59.8876,60.3800,False,59.7822,60.0058,reg,22345 +CASS,2017-08-28,59.0802,60.2519,False,58.7848,60.2519,reg,36406 +CASS,2017-08-29,61.3154,61.3942,False,58.9531,59.6513,reg,44962 +CASS,2017-08-30,60.4587,61.7289,False,60.3996,60.9412,reg,40811 +CASS,2017-08-31,60.5081,60.9727,False,59.8855,60.8442,reg,57015 +CASS,2017-09-01,60.5378,61.1717,False,58.9564,58.9564,reg,16015 +CASS,2017-09-05,59.3715,60.9628,False,59.3616,60.5378,reg,34838 +CASS,2017-09-06,59.0355,59.4901,False,57.8692,59.3814,reg,51953 +CASS,2017-09-07,58.6599,59.2726,False,58.1855,58.5116,reg,71413 +CASS,2017-09-08,59.0651,60.1029,False,58.1954,58.6698,reg,65348 +CASS,2017-09-11,59.7866,60.0189,False,59.4012,59.7767,reg,56099 +CASS,2017-09-12,60.7948,60.9233,False,59.4960,60.1424,reg,57825 +CASS,2017-09-13,60.7948,61.2198,False,60.1128,60.8047,reg,30352 +CASS,2017-09-14,59.8163,60.8640,False,59.2924,60.7948,reg,30315 +CASS,2017-09-15,60.1523,60.6465,False,60.0436,60.0436,reg,114545 +CASS,2017-09-18,60.7058,61.2198,False,60.2956,60.2956,reg,36151 +CASS,2017-09-19,60.2512,61.6448,False,60.1128,60.5773,reg,26054 +CASS,2017-09-20,60.4785,60.7849,False,59.8855,60.2610,reg,28553 +CASS,2017-09-21,60.4785,60.7552,False,59.9250,60.1820,reg,36964 +CASS,2017-09-22,60.2017,61.2791,False,59.8657,59.9052,reg,67620 +CASS,2017-09-25,60.8145,60.8442,False,59.9547,60.2907,reg,46715 +CASS,2017-09-26,60.7256,61.5064,False,60.6366,60.9727,reg,48199 +CASS,2017-09-27,62.4256,62.6924,False,60.6663,61.0517,reg,81989 +CASS,2017-09-28,63.5820,63.6512,False,61.7436,62.2081,reg,38035 +CASS,2017-09-29,62.7023,63.7401,False,62.3959,63.5820,reg,32993 +CASS,2017-10-02,64.0070,64.1651,False,62.8012,63.0087,reg,39410 +CASS,2017-10-03,63.9872,64.4023,False,63.4930,64.0663,reg,26247 +CASS,2017-10-04,63.3942,63.9724,False,62.9198,63.9724,reg,9864 +CASS,2017-10-05,63.7401,64.6791,False,62.5640,63.7302,reg,26838 +CASS,2017-10-06,63.7500,63.9279,False,62.8209,63.3379,reg,33051 +CASS,2017-10-09,63.8291,64.5407,False,63.5079,63.9773,reg,25401 +CASS,2017-10-10,64.8767,65.1831,False,64.0712,64.3233,reg,38629 +CASS,2017-10-11,65.5488,66.0233,False,64.7977,64.8866,reg,29973 +CASS,2017-10-12,65.3116,65.8552,False,64.3727,64.3727,reg,31923 +CASS,2017-10-13,65.3512,65.9936,False,64.5605,65.7267,reg,14690 +CASS,2017-10-16,65.2820,65.6378,False,64.7186,65.6378,reg,13843 +CASS,2017-10-17,64.1058,65.5093,False,63.9131,65.0250,reg,16017 +CASS,2017-10-18,64.5407,65.4797,False,63.8785,64.1157,reg,25157 +CASS,2017-10-19,64.4913,64.9756,False,63.5622,64.3924,reg,12121 +CASS,2017-10-20,64.6099,65.6180,False,64.0959,65.1238,reg,19627 +CASS,2017-10-23,64.6593,65.0250,False,64.0564,64.0860,reg,13144 +CASS,2017-10-24,63.9872,65.0349,False,63.6116,65.0349,reg,22727 +CASS,2017-10-25,63.8587,64.0169,False,63.3052,63.9773,reg,13981 +CASS,2017-10-26,63.9674,64.7433,False,62.7023,63.7599,reg,10946 +CASS,2017-10-27,64.5704,64.8569,False,63.4238,64.3924,reg,15653 +CASS,2017-10-30,63.4634,64.4715,False,63.0384,64.2442,reg,27549 +CASS,2017-10-31,63.7500,64.2936,False,63.3448,63.6610,reg,25585 +CASS,2017-11-01,63.9971,64.1750,False,63.3250,64.1651,reg,20627 +CASS,2017-11-02,64.7087,64.9954,False,63.8785,63.9872,reg,14866 +CASS,2017-11-03,63.8192,64.7581,False,63.6610,64.5704,reg,18045 +CASS,2017-11-06,64.0070,64.9855,False,63.8390,63.8390,reg,14268 +CASS,2017-11-07,62.4256,64.2541,False,62.0302,63.8192,reg,23505 +CASS,2017-11-08,62.2477,63.2113,False,62.0401,62.0401,reg,25890 +CASS,2017-11-09,62.4454,63.3547,False,61.4273,61.7831,reg,28321 +CASS,2017-11-10,62.0302,63.5028,False,61.9017,62.4651,reg,12288 +CASS,2017-11-13,62.4948,62.9988,False,61.7831,62.0698,reg,19055 +CASS,2017-11-14,64.1058,64.4715,False,62.0797,62.0797,reg,45478 +CASS,2017-11-15,63.6610,64.6297,False,63.3349,63.7401,reg,63120 +CASS,2017-11-16,63.9081,64.4419,False,63.6709,64.3924,reg,18986 +CASS,2017-11-17,64.1552,64.5209,False,63.4831,63.4831,reg,21985 +CASS,2017-11-20,65.0942,65.4599,False,64.1948,64.2244,reg,16619 +CASS,2017-11-21,66.3890,66.6132,False,64.2837,65.4105,reg,23194 +CASS,2017-11-22,65.4599,66.9721,False,64.3924,66.0628,reg,30949 +CASS,2017-11-27,65.2523,65.7169,False,64.6390,65.0349,reg,18480 +CASS,2017-11-28,66.8041,66.8041,False,65.0942,65.3610,reg,19631 +CASS,2017-11-29,68.6721,68.8105,False,66.3198,66.8238,reg,26941 +CASS,2017-11-30,67.3180,69.0477,False,66.7052,69.0477,reg,27824 +CASS,2017-12-01,68.2174,68.2372,False,66.3544,67.0413,reg,36214 +CASS,2017-12-04,61.4631,63.3774,False,61.2549,63.3774,reg,35312 +CASS,2017-12-05,61.0863,62.6037,False,60.0548,61.4830,reg,54547 +CASS,2017-12-06,61.4830,61.6417,False,60.6895,61.0962,reg,26144 +CASS,2017-12-07,61.5623,61.7010,False,60.4614,61.4731,reg,52187 +CASS,2017-12-08,61.6417,62.0731,False,60.7590,61.9690,reg,31979 +CASS,2017-12-11,61.4631,62.3459,False,60.6598,61.4334,reg,50992 +CASS,2017-12-12,61.9888,62.5365,False,60.9573,61.6020,reg,28278 +CASS,2017-12-13,62.2864,63.2385,False,61.9690,61.9690,reg,24999 +CASS,2017-12-14,62.4153,62.6434,False,60.4912,61.9095,reg,39680 +CASS,2017-12-15,63.4865,63.9625,False,60.3721,62.2864,reg,69361 +CASS,2017-12-18,64.4584,64.4684,False,63.4345,63.8634,reg,32711 +CASS,2017-12-19,61.9293,64.2998,False,60.1639,64.2998,reg,18058 +CASS,2017-12-20,60.5011,63.2583,False,60.3622,62.1574,reg,26122 +CASS,2017-12-21,60.7391,61.4847,False,59.9261,60.6102,reg,20811 +CASS,2017-12-22,59.3902,61.0962,False,58.6563,60.2135,reg,20486 +CASS,2017-12-26,58.4976,60.0845,False,58.4877,59.2811,reg,23917 +CASS,2017-12-27,59.0927,60.3226,False,58.4678,58.7935,reg,28850 +CASS,2017-12-28,59.1125,59.5291,False,58.5918,59.1026,reg,14684 +CASS,2017-12-29,57.7339,59.5293,False,57.7339,59.3208,reg,20428 +CASS,2018-01-02,58.0810,58.1108,False,56.3453,57.8430,reg,36166 +CASS,2018-01-03,57.0892,58.1405,False,56.6280,58.0711,reg,23897 +CASS,2018-01-04,57.2182,58.3389,False,56.8413,57.4364,reg,17941 +CASS,2018-01-05,57.1785,57.5157,False,56.5437,57.3471,reg,16717 +CASS,2018-01-08,57.7141,58.1009,False,56.6826,57.0297,reg,18574 +CASS,2018-01-09,56.5338,57.7041,False,56.3850,57.7041,reg,17344 +CASS,2018-01-10,57.3570,57.7537,False,56.2561,56.2561,reg,13824 +CASS,2018-01-11,58.1108,58.2794,False,57.4760,57.4859,reg,13770 +CASS,2018-01-12,58.1901,59.2117,False,56.5536,57.6843,reg,13694 +CASS,2018-01-16,57.8033,59.2117,False,57.7141,58.3984,reg,19405 +CASS,2018-01-17,58.5373,58.8824,False,57.4165,58.1306,reg,13151 +CASS,2018-01-18,57.5157,58.3389,False,57.3074,58.3389,reg,11241 +CASS,2018-01-19,57.6446,57.9719,False,56.1172,57.1983,reg,22180 +CASS,2018-01-22,57.5256,57.7240,False,57.1686,57.6347,reg,21886 +CASS,2018-01-23,57.4463,58.1971,False,56.7323,57.5752,reg,35120 +CASS,2018-01-24,56.8413,57.5851,False,56.3255,57.4661,reg,16176 +CASS,2018-01-25,57.0595,57.2132,False,56.3503,56.9404,reg,68292 +CASS,2018-01-26,57.6942,57.9099,False,56.7322,56.7520,reg,16121 +CASS,2018-01-29,57.5256,57.7934,False,56.8057,57.4959,reg,16634 +CASS,2018-01-30,57.0793,57.5455,False,56.8016,56.9603,reg,19057 +CASS,2018-01-31,57.4760,57.6645,False,55.6114,57.1983,reg,25084 +CASS,2018-02-01,57.9223,58.8646,False,56.5834,56.6627,reg,29012 +CASS,2018-02-02,56.0081,59.0034,False,55.7403,57.3868,reg,14656 +CASS,2018-02-05,54.8973,56.6726,False,54.2923,55.6312,reg,43674 +CASS,2018-02-06,54.9072,55.4230,False,53.9253,53.9253,reg,36022 +CASS,2018-02-07,55.1651,56.1470,False,54.5502,54.5601,reg,18253 +CASS,2018-02-08,54.4014,56.2164,False,54.4014,55.8891,reg,36932 +CASS,2018-02-09,56.5635,57.3917,False,54.1633,55.3039,reg,43998 +CASS,2018-02-12,57.1487,57.4959,False,55.8395,56.6032,reg,21931 +CASS,2018-02-13,57.3868,58.1405,False,56.0676,56.9008,reg,45818 +CASS,2018-02-14,57.9025,58.8943,False,55.9324,56.7917,reg,25460 +CASS,2018-02-15,57.6843,58.5670,False,57.1019,58.2794,reg,20853 +CASS,2018-02-16,58.2397,59.2508,False,57.3967,57.3967,reg,22773 +CASS,2018-02-20,57.5554,58.3191,False,56.0974,57.9025,reg,29084 +CASS,2018-02-21,57.9025,58.7555,False,57.3525,57.5752,reg,18438 +CASS,2018-02-22,58.2348,59.5083,False,55.8673,57.1289,reg,64331 +CASS,2018-02-23,58.9241,59.3010,False,57.7141,58.4877,reg,16899 +CASS,2018-02-26,58.9142,59.3803,False,58.2360,59.3506,reg,16600 +CASS,2018-02-27,58.5075,59.0481,False,57.8033,58.9042,reg,15315 +CASS,2018-02-28,58.0810,59.3010,False,57.7736,58.5769,reg,32063 +CASS,2018-03-01,58.8646,59.2315,False,57.4859,57.7835,reg,40914 +CASS,2018-03-02,60.1891,60.7268,False,57.7301,58.6953,reg,29034 +CASS,2018-03-05,60.5874,61.7027,False,59.2577,59.8604,reg,18622 +CASS,2018-03-06,61.9019,62.4646,False,60.5575,60.7965,reg,42060 +CASS,2018-03-07,62.0314,62.4795,False,61.1451,61.5235,reg,40085 +CASS,2018-03-08,61.8422,62.3998,False,61.2944,62.3998,reg,32091 +CASS,2018-03-09,61.8521,62.2405,False,61.2944,62.2405,reg,42045 +CASS,2018-03-12,61.6629,62.0712,False,61.0032,62.0712,reg,24526 +CASS,2018-03-13,61.6231,61.8820,False,60.8518,61.8820,reg,31539 +CASS,2018-03-14,61.2546,61.7824,False,59.6302,61.7824,reg,15108 +CASS,2018-03-15,61.2646,61.6828,False,60.5924,61.2447,reg,31012 +CASS,2018-03-16,61.5334,62.4646,False,60.3882,61.1550,reg,84138 +CASS,2018-03-19,61.4637,61.4737,False,59.8704,61.3442,reg,23786 +CASS,2018-03-20,61.0754,61.7426,False,59.8604,59.8604,reg,30160 +CASS,2018-03-21,61.0953,61.6828,False,59.3525,59.3525,reg,15305 +CASS,2018-03-22,60.1492,61.7426,False,59.8803,60.5774,reg,18691 +CASS,2018-03-23,57.9683,60.2936,False,57.9584,60.2488,reg,38972 +CASS,2018-03-26,58.6057,59.9749,False,57.8189,58.6853,reg,45967 +CASS,2018-03-27,57.9683,59.3426,False,57.6198,58.9442,reg,35662 +CASS,2018-03-28,58.0181,59.6015,False,57.6994,58.1476,reg,37932 +CASS,2018-03-29,59.2629,60.2588,False,58.2969,58.2969,reg,29900 +CASS,2018-04-02,58.0281,59.0737,False,57.0920,59.0737,reg,29352 +CASS,2018-04-03,58.1874,59.1832,False,57.0472,58.1575,reg,42908 +CASS,2018-04-04,58.9940,59.6513,False,57.5700,57.5700,reg,15069 +CASS,2018-04-05,59.2530,59.6314,False,58.1774,59.1235,reg,14657 +CASS,2018-04-06,58.8048,60.2488,False,58.3169,58.9243,reg,23434 +CASS,2018-04-09,58.7052,60.3783,False,58.5559,58.9144,reg,27509 +CASS,2018-04-10,59.0737,60.1393,False,58.5857,59.2530,reg,38390 +CASS,2018-04-11,58.1575,59.2181,False,57.9982,58.7749,reg,21857 +CASS,2018-04-12,58.2770,59.0936,False,57.5650,59.0936,reg,21992 +CASS,2018-04-13,58.1874,58.7451,False,57.6397,58.4463,reg,19358 +CASS,2018-04-16,59.4820,59.6015,False,58.0619,58.5061,reg,54670 +CASS,2018-04-17,60.4480,61.0754,False,59.7110,59.7509,reg,26377 +CASS,2018-04-18,60.9957,61.4737,False,59.5019,60.4778,reg,21104 +CASS,2018-04-19,61.2546,61.4936,False,60.3235,60.7169,reg,18292 +CASS,2018-04-20,60.1990,60.8563,False,60.0297,60.8563,reg,72307 +CASS,2018-04-23,61.0554,61.4176,False,59.3525,60.4281,reg,13137 +CASS,2018-04-24,60.7467,61.2646,False,59.6911,61.2646,reg,22356 +CASS,2018-04-25,60.9559,61.3144,False,60.1711,60.8463,reg,17716 +CASS,2018-04-26,60.6571,61.4798,False,60.2588,61.0056,reg,22128 +CASS,2018-04-27,60.0098,61.2944,False,59.8604,60.8861,reg,16323 +CASS,2018-04-30,60.2289,60.8264,False,59.9600,60.5336,reg,11673 +CASS,2018-05-01,60.3683,60.8463,False,59.2530,60.1891,reg,17771 +CASS,2018-05-02,60.8264,61.5533,False,60.3882,60.3882,reg,8198 +CASS,2018-05-03,60.1393,60.7986,False,59.5218,60.0198,reg,21607 +CASS,2018-05-04,61.3841,62.3199,False,60.1293,60.1293,reg,38227 +CASS,2018-05-07,61.3343,61.4637,False,60.8762,61.4637,reg,9771 +CASS,2018-05-08,61.5036,61.5434,False,60.8115,61.1451,reg,21854 +CASS,2018-05-09,61.4637,61.7326,False,59.2729,61.7326,reg,22578 +CASS,2018-05-10,61.1152,61.4837,False,60.0994,61.4239,reg,25599 +CASS,2018-05-11,61.4936,61.4936,False,60.2090,61.0754,reg,27477 +CASS,2018-05-14,60.8264,61.4936,False,60.2488,60.2488,reg,28348 +CASS,2018-05-15,61.4438,61.4936,False,60.4281,60.5774,reg,19053 +CASS,2018-05-16,61.2745,61.6480,False,59.0787,61.6430,reg,79179 +CASS,2018-05-17,58.3467,61.2845,False,57.6297,61.2845,reg,272079 +CASS,2018-05-18,60.9061,61.4936,False,58.6256,58.6256,reg,75062 +CASS,2018-05-21,61.4837,61.7426,False,60.4480,61.1550,reg,36512 +CASS,2018-05-22,61.4837,62.0712,False,60.7426,61.4936,reg,89341 +CASS,2018-05-23,62.3998,62.6572,False,61.3741,61.3741,reg,59293 +CASS,2018-05-24,62.7285,62.8978,False,61.3741,62.1708,reg,80801 +CASS,2018-05-25,62.2803,62.7285,False,61.8521,62.5393,reg,36976 +CASS,2018-05-29,61.7924,62.2405,False,60.9957,62.0115,reg,29430 +CASS,2018-05-30,62.6189,63.2563,False,61.7077,61.9417,reg,50371 +CASS,2018-05-31,61.9119,62.9575,False,61.8023,62.4895,reg,51871 +CASS,2018-06-01,62.3600,62.5990,False,61.8023,62.0413,reg,42927 +CASS,2018-06-04,62.9700,63.5000,False,62.5600,62.6100,reg,50396 +CASS,2018-06-05,64.5800,64.5800,False,62.3500,62.9700,reg,67927 diff --git a/company_library/CASY.csv b/company_library/CASY.csv index 9bc35de1..589395b5 100644 --- a/company_library/CASY.csv +++ b/company_library/CASY.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CASY,2017-06-05,115.3995,116.6872,False,114.3396,115.6967,reg,827593 CASY,2017-06-06,105.6525,110.8430,False,104.7180,110.6548,reg,2707872 CASY,2017-06-07,106.6529,106.7718,False,104.5034,105.1968,reg,1051709 CASY,2017-06-08,108.3369,108.5251,False,105.8110,106.9798,reg,818188 @@ -248,3 +247,5 @@ CASY,2018-05-29,96.7500,97.4200,False,95.4600,95.7700,reg,609178 CASY,2018-05-30,98.8400,99.1900,False,96.6850,97.1300,reg,539982 CASY,2018-05-31,96.8000,98.9950,False,96.3300,98.6100,reg,578268 CASY,2018-06-01,96.7000,97.6550,False,96.5200,97.4000,reg,514773 +CASY,2018-06-04,96.1700,98.9700,False,95.8800,97.2000,reg,528709 +CASY,2018-06-05,97.7500,98.1500,False,95.6700,96.0500,reg,728322 diff --git a/company_library/CAT.csv b/company_library/CAT.csv index 00bfdbac..2c5bf77f 100644 --- a/company_library/CAT.csv +++ b/company_library/CAT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CAT,2017-06-05,102.8294,104.7550,False,102.7707,103.2008,reg,4319496 CAT,2017-06-06,102.1940,103.1422,False,101.7151,102.4286,reg,3800243 CAT,2017-06-07,101.1775,102.3309,False,100.1413,101.9497,reg,5121650 CAT,2017-06-08,102.6437,103.0151,False,101.2752,101.4609,reg,4649344 @@ -248,3 +247,5 @@ CAT,2018-05-29,153.6200,155.7193,False,152.6400,154.2600,reg,3795760 CAT,2018-05-30,155.4600,155.9800,False,153.8400,154.6000,reg,2688183 CAT,2018-05-31,151.9100,155.3099,False,151.5000,155.3000,reg,4546036 CAT,2018-06-01,153.5200,154.1900,False,152.2600,153.3000,reg,2755539 +CAT,2018-06-04,152.5000,154.9300,False,152.0800,154.7900,reg,2470867 +CAT,2018-06-05,153.0100,153.1000,False,152.0200,152.4000,reg,2916553 diff --git a/company_library/CATB.csv b/company_library/CATB.csv index 24abdf49..f56dfcef 100644 --- a/company_library/CATB.csv +++ b/company_library/CATB.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CATB,2017-06-05,1.3600,1.3800,False,1.3400,1.3500,reg,127186 CATB,2017-06-06,1.3700,1.3800,False,1.3599,1.3600,reg,95229 CATB,2017-06-07,1.3500,1.3900,False,1.3000,1.3500,reg,318315 CATB,2017-06-08,1.3552,1.4700,False,1.3270,1.3400,reg,760137 @@ -248,3 +247,5 @@ CATB,2018-05-29,1.6400,1.6400,False,1.5800,1.5900,reg,118536 CATB,2018-05-30,1.6800,1.7194,False,1.5900,1.6400,reg,266503 CATB,2018-05-31,1.7400,1.7500,False,1.6700,1.6700,reg,155148 CATB,2018-06-01,1.7300,1.7600,False,1.6700,1.7600,reg,161553 +CATB,2018-06-04,1.7200,1.7600,False,1.6593,1.7300,reg,233841 +CATB,2018-06-05,1.5800,1.6800,False,1.5600,1.6500,reg,304716 diff --git a/company_library/CATC.csv b/company_library/CATC.csv index 52e3ff1f..de407a22 100644 --- a/company_library/CATC.csv +++ b/company_library/CATC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CATC,2017-06-05,66.6390,66.8327,False,66.6390,66.8327,reg,650 CATC,2017-06-06,66.6390,66.8327,False,66.6390,66.6390,reg,1230 CATC,2017-06-07,67.5263,67.5263,False,67.5263,67.5263,reg,200 CATC,2017-06-08,67.6239,67.6239,False,67.6239,67.6239,reg,632 @@ -248,3 +247,5 @@ CATC,2018-05-29,81.6000,84.9000,False,81.4650,84.9000,reg,3951 CATC,2018-05-30,82.0100,83.9250,False,82.0100,82.2800,reg,4507 CATC,2018-05-31,84.4900,84.9400,False,83.4600,83.9000,reg,6045 CATC,2018-06-01,88.3900,88.8950,False,84.3000,84.3000,reg,15225 +CATC,2018-06-04,87.8600,89.0000,False,87.2553,87.2553,reg,7031 +CATC,2018-06-05,86.7400,87.5750,False,85.8100,87.3250,reg,3822 diff --git a/company_library/CATH.csv b/company_library/CATH.csv index b4077f76..ac8976e3 100644 --- a/company_library/CATH.csv +++ b/company_library/CATH.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CATH,2017-06-05,29.5161,29.5852,False,29.5131,29.5852,reg,1043 CATH,2017-06-06,29.4272,29.4717,False,29.4075,29.4717,reg,3420 CATH,2017-06-07,29.4489,29.4865,False,29.3778,29.4272,reg,2768 CATH,2017-06-08,29.5299,29.5753,False,29.5299,29.5753,reg,773 @@ -248,3 +247,5 @@ CATH,2018-05-29,33.1800,33.2095,False,33.0600,33.2095,reg,2984 CATH,2018-05-30,33.7300,33.7300,False,33.4646,33.4646,reg,758 CATH,2018-05-31,33.4395,33.6000,False,33.4395,33.5400,reg,1560 CATH,2018-06-01,33.7641,33.7900,False,33.7000,33.7000,reg,6216 +CATH,2018-06-04,33.9700,33.9700,False,33.8700,33.9000,reg,1685 +CATH,2018-06-05,33.9704,33.9941,False,33.9330,33.9400,reg,2871 diff --git a/company_library/CATM.csv b/company_library/CATM.csv index 05891b5e..1e3e708d 100644 --- a/company_library/CATM.csv +++ b/company_library/CATM.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CATM,2017-06-05,34.1300,34.1600,False,33.6700,33.8400,reg,198250 CATM,2017-06-06,33.7500,34.3400,False,33.2900,33.9600,reg,511943 CATM,2017-06-07,33.4800,33.8800,False,33.3700,33.7800,reg,516115 CATM,2017-06-08,33.7400,34.0000,False,33.3500,33.6000,reg,335026 @@ -248,3 +247,5 @@ CATM,2018-05-29,26.8800,27.2700,False,26.7100,26.8900,reg,304131 CATM,2018-05-30,26.5300,26.9800,False,25.8100,26.9100,reg,533119 CATM,2018-05-31,25.6600,26.6800,False,25.6200,26.4600,reg,667955 CATM,2018-06-01,25.6100,26.4200,False,25.4950,25.9100,reg,512535 +CATM,2018-06-04,26.0000,26.3600,False,25.6100,25.6300,reg,675769 +CATM,2018-06-05,26.8000,26.8300,False,25.4201,26.1300,reg,521168 diff --git a/company_library/CATS.csv b/company_library/CATS.csv index 3d58fffa..781aa6b3 100644 --- a/company_library/CATS.csv +++ b/company_library/CATS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CATS,2017-06-05,4.2800,4.2800,False,4.1287,4.1800,reg,14636 CATS,2017-06-06,4.0800,4.2700,False,3.9100,4.2500,reg,15920 CATS,2017-06-07,4.0500,4.0899,False,3.9499,4.0400,reg,3737 CATS,2017-06-08,4.0600,4.2500,False,3.9700,4.0500,reg,26765 @@ -248,3 +247,5 @@ CATS,2018-05-29,6.5900,6.9900,False,6.2680,6.5000,reg,54042 CATS,2018-05-30,7.0500,7.2500,False,6.5500,6.8500,reg,121852 CATS,2018-05-31,6.7900,7.1590,False,6.6000,7.0500,reg,59904 CATS,2018-06-01,6.4100,6.8700,False,6.2400,6.8200,reg,64651 +CATS,2018-06-04,6.6100,7.0195,False,6.3600,7.0195,reg,43137 +CATS,2018-06-05,6.6100,6.8766,False,6.6000,6.6704,reg,17946 diff --git a/company_library/CATY.csv b/company_library/CATY.csv index 1e322c64..acbd42cd 100644 --- a/company_library/CATY.csv +++ b/company_library/CATY.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CATY,2017-06-05,35.0265,35.5740,False,34.9679,35.2709,reg,483189 CATY,2017-06-06,34.6453,34.9386,False,34.3325,34.7333,reg,798930 CATY,2017-06-07,35.7108,35.7695,False,34.6111,34.7528,reg,698394 CATY,2017-06-08,37.0306,37.8614,False,35.6815,35.7402,reg,824529 @@ -248,3 +247,5 @@ CATY,2018-05-29,41.9044,42.5110,False,41.5564,42.3320,reg,491617 CATY,2018-05-30,42.6900,42.8392,False,42.0088,42.3022,reg,519463 CATY,2018-05-31,42.1900,42.9400,False,42.0300,42.6800,reg,331143 CATY,2018-06-01,42.7000,43.0900,False,42.5700,42.6700,reg,306327 +CATY,2018-06-04,43.0500,43.1000,False,42.5000,42.9400,reg,249385 +CATY,2018-06-05,42.9200,43.0900,False,42.5100,42.9500,reg,273420 diff --git a/company_library/CATYW.csv b/company_library/CATYW.csv index 27cc9f31..c8a03396 100644 --- a/company_library/CATYW.csv +++ b/company_library/CATYW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CATYW,2017-06-05,19.2500,19.2500,False,19.2500,19.2500,reg,0 CATYW,2017-06-06,19.2500,19.2500,False,19.2500,19.2500,reg,0 CATYW,2017-06-07,19.2500,19.2500,False,19.2500,19.2500,reg,1 CATYW,2017-06-08,19.2500,19.2500,False,19.2500,19.2500,reg,2 @@ -248,3 +247,5 @@ CATYW,2018-05-29,22.2100,22.2100,False,22.2100,22.2100,reg,0 CATYW,2018-05-30,22.2100,22.2100,False,22.2100,22.2100,reg,0 CATYW,2018-05-31,22.2100,22.2100,False,22.2100,22.2100,reg,0 CATYW,2018-06-01,22.2100,22.2100,False,22.2100,22.2100,reg,0 +CATYW,2018-06-04,22.2100,22.2100,False,22.2100,22.2100,reg,0 +CATYW,2018-06-05,22.2100,22.2100,False,22.2100,22.2100,reg,0 diff --git a/company_library/CAVM.csv b/company_library/CAVM.csv index 6b76796e..59fbcded 100644 --- a/company_library/CAVM.csv +++ b/company_library/CAVM.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CAVM,2017-06-05,71.0400,72.1500,False,70.1288,71.8100,reg,804803 CAVM,2017-06-06,72.3100,73.3000,False,70.2500,70.6600,reg,824688 CAVM,2017-06-07,72.4900,73.5000,False,71.9200,72.8800,reg,688135 CAVM,2017-06-08,73.2900,73.3450,False,72.0200,72.7500,reg,508877 @@ -248,3 +247,5 @@ CAVM,2018-05-29,84.8500,86.1800,False,84.0954,85.0600,reg,2137311 CAVM,2018-05-30,84.1800,85.3600,False,83.7400,84.9000,reg,1909090 CAVM,2018-05-31,83.6100,84.6700,False,82.9900,84.0300,reg,1314104 CAVM,2018-06-01,84.6600,85.9500,False,83.6700,83.9800,reg,2006911 +CAVM,2018-06-04,84.1300,85.3000,False,83.7500,84.6700,reg,1251979 +CAVM,2018-06-05,84.3400,84.6599,False,83.6200,84.3700,reg,330245 diff --git a/company_library/CBAK.csv b/company_library/CBAK.csv index 4b8736f1..6a20023e 100644 --- a/company_library/CBAK.csv +++ b/company_library/CBAK.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CBAK,2017-06-05,1.4500,1.7000,False,1.4000,1.4000,reg,383583 CBAK,2017-06-06,1.4500,1.4500,False,1.4000,1.4000,reg,41297 CBAK,2017-06-07,1.3500,1.4500,False,1.3000,1.4000,reg,60955 CBAK,2017-06-08,1.3000,1.4000,False,1.3000,1.3000,reg,46155 @@ -248,3 +247,5 @@ CBAK,2018-05-29,1.2500,1.3000,False,1.2500,1.3000,reg,12461 CBAK,2018-05-30,1.3000,1.3000,False,1.2000,1.2500,reg,20659 CBAK,2018-05-31,1.2000,1.3000,False,1.2000,1.3000,reg,18314 CBAK,2018-06-01,1.2250,1.2500,False,1.2050,1.2500,reg,23191 +CBAK,2018-06-04,1.2000,1.3000,False,1.2000,1.2500,reg,18053 +CBAK,2018-06-05,1.2500,1.2500,False,1.2000,1.2500,reg,7832 diff --git a/company_library/CBAN.csv b/company_library/CBAN.csv index d78e37f0..06b90bc9 100644 --- a/company_library/CBAN.csv +++ b/company_library/CBAN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CBAN,2017-06-05,13.3629,13.4369,False,13.3629,13.4369,reg,500 CBAN,2017-06-06,13.4124,13.4124,False,13.3629,13.3629,reg,608 CBAN,2017-06-07,13.4619,13.4619,False,13.3629,13.3629,reg,2982 CBAN,2017-06-08,13.4619,13.4619,False,13.4124,13.4124,reg,1739 @@ -248,3 +247,5 @@ CBAN,2018-05-29,16.5484,16.6980,False,15.3879,15.8506,reg,2878 CBAN,2018-05-30,15.9503,16.5484,False,15.9503,16.5484,reg,5671 CBAN,2018-05-31,16.0500,16.2494,False,15.6512,15.8506,reg,3776 CBAN,2018-06-01,16.0000,16.1000,False,15.5900,15.9000,reg,2489 +CBAN,2018-06-04,15.6000,16.0000,False,15.3500,16.0000,reg,5793 +CBAN,2018-06-05,16.0000,16.1300,False,15.4500,15.8000,reg,6160 diff --git a/company_library/CBAY.csv b/company_library/CBAY.csv index 676397a2..d43614db 100644 --- a/company_library/CBAY.csv +++ b/company_library/CBAY.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CBAY,2017-06-05,4.7500,4.9076,False,4.7300,4.9000,reg,319504 CBAY,2017-06-06,4.4200,4.7000,False,4.3234,4.7000,reg,328440 CBAY,2017-06-07,4.6200,4.6400,False,4.2500,4.4600,reg,237603 CBAY,2017-06-08,4.7500,4.8000,False,4.5100,4.6000,reg,347619 @@ -248,3 +247,5 @@ CBAY,2018-05-29,11.5200,11.6730,False,11.3400,11.3600,reg,465968 CBAY,2018-05-30,11.4800,11.7100,False,11.3700,11.5200,reg,415699 CBAY,2018-05-31,12.9700,13.9700,False,12.1500,12.1500,reg,3470111 CBAY,2018-06-01,12.6800,13.1000,False,12.4000,12.9000,reg,683198 +CBAY,2018-06-04,12.7200,12.9190,False,11.9300,12.7200,reg,707676 +CBAY,2018-06-05,12.5200,13.0300,False,12.3800,12.6900,reg,545584 diff --git a/company_library/CBFV.csv b/company_library/CBFV.csv index 37577def..bdbd9582 100644 --- a/company_library/CBFV.csv +++ b/company_library/CBFV.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CBFV,2017-06-05,25.6781,25.9688,False,24.9029,25.2420,reg,4038 CBFV,2017-06-06,25.4843,25.6781,False,25.4358,25.6781,reg,625 CBFV,2017-06-07,26.0412,26.1390,False,24.8022,25.5527,reg,1082 CBFV,2017-06-08,25.7285,25.9924,False,24.9317,24.9317,reg,2861 @@ -248,3 +247,5 @@ CBFV,2018-05-29,34.2500,34.7003,False,33.7000,34.0000,reg,9285 CBFV,2018-05-30,34.0500,34.9500,False,33.7000,33.9500,reg,6590 CBFV,2018-05-31,34.8500,34.9000,False,34.1500,34.4500,reg,11699 CBFV,2018-06-01,35.3500,35.3500,False,34.1000,34.4500,reg,13834 +CBFV,2018-06-04,35.9500,36.9500,False,35.3250,35.5000,reg,14968 +CBFV,2018-06-05,35.5000,36.1750,False,34.7250,35.5000,reg,14021 diff --git a/company_library/CBIO.csv b/company_library/CBIO.csv index f34c18b9..634a9f48 100644 --- a/company_library/CBIO.csv +++ b/company_library/CBIO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CBIO,2017-06-05,4.1700,4.3699,False,4.0600,4.2700,reg,330920 CBIO,2017-06-06,4.2800,4.3900,False,4.2300,4.3100,reg,353153 CBIO,2017-06-07,4.3000,4.3647,False,4.2300,4.2800,reg,133134 CBIO,2017-06-08,4.3200,4.3900,False,4.2300,4.2800,reg,129301 @@ -248,3 +247,5 @@ CBIO,2018-05-29,23.7000,24.5300,False,22.8600,23.3700,reg,92395 CBIO,2018-05-30,24.9600,25.1000,False,23.8000,23.8000,reg,199082 CBIO,2018-05-31,24.6800,25.7300,False,24.0300,24.7200,reg,182435 CBIO,2018-06-01,23.9800,25.5300,False,23.9200,24.8300,reg,244012 +CBIO,2018-06-04,24.5100,25.2000,False,23.0300,24.0200,reg,180720 +CBIO,2018-06-05,24.0300,25.8400,False,23.0210,24.7800,reg,385942 diff --git a/company_library/CBLI.csv b/company_library/CBLI.csv index 5c63d41a..dcb44991 100644 --- a/company_library/CBLI.csv +++ b/company_library/CBLI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CBLI,2017-06-05,3.8200,3.9560,False,3.5100,3.9300,reg,227217 CBLI,2017-06-06,3.8000,3.8500,False,3.6613,3.8200,reg,28715 CBLI,2017-06-07,3.6600,3.8500,False,3.5800,3.8500,reg,52189 CBLI,2017-06-08,3.5600,3.7881,False,3.5500,3.6500,reg,93292 @@ -248,3 +247,5 @@ CBLI,2018-05-29,2.9227,2.9800,False,2.7100,2.7100,reg,5580 CBLI,2018-05-30,2.7600,3.1140,False,2.7513,2.9900,reg,19127 CBLI,2018-05-31,2.7879,2.7879,False,2.7200,2.7634,reg,5275 CBLI,2018-06-01,2.7700,2.7934,False,2.7100,2.7300,reg,5155 +CBLI,2018-06-04,2.7000,2.7700,False,2.7000,2.7700,reg,8519 +CBLI,2018-06-05,2.7800,2.7900,False,2.7200,2.7200,reg,2993 diff --git a/company_library/CBLK.csv b/company_library/CBLK.csv index 3c83f1d4..6951f119 100644 --- a/company_library/CBLK.csv +++ b/company_library/CBLK.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CBLK,2017-06-05,24.7000,24.7000,True,24.7000,24.7000,reg,0 CBLK,2017-06-06,24.7000,24.7000,True,24.7000,24.7000,reg,0 CBLK,2017-06-07,24.7000,24.7000,True,24.7000,24.7000,reg,0 CBLK,2017-06-08,24.7000,24.7000,True,24.7000,24.7000,reg,0 @@ -248,3 +247,5 @@ CBLK,2018-05-29,23.0300,24.5343,False,22.6300,23.1200,reg,997712 CBLK,2018-05-30,23.9100,24.4284,False,23.1000,23.1400,reg,362436 CBLK,2018-05-31,23.5100,24.4700,False,23.3531,23.9900,reg,570290 CBLK,2018-06-01,23.7400,24.0990,False,23.2805,23.5900,reg,411885 +CBLK,2018-06-04,24.2600,24.4838,False,23.8000,23.8700,reg,387129 +CBLK,2018-06-05,26.3200,26.6390,False,24.1550,24.2400,reg,1417289 diff --git a/company_library/CBMG.csv b/company_library/CBMG.csv index 40a6da5c..932db751 100644 --- a/company_library/CBMG.csv +++ b/company_library/CBMG.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CBMG,2017-06-05,7.2000,7.8500,False,7.1000,7.8500,reg,47326 CBMG,2017-06-06,6.8500,7.0500,False,6.7500,7.0500,reg,44442 CBMG,2017-06-07,7.0500,7.1500,False,6.9000,6.9000,reg,66166 CBMG,2017-06-08,7.0500,7.2250,False,7.0000,7.0500,reg,44433 @@ -248,3 +247,5 @@ CBMG,2018-05-29,16.5000,17.8000,False,15.9500,17.2000,reg,44446 CBMG,2018-05-30,16.7500,17.0487,False,16.6000,16.7300,reg,14494 CBMG,2018-05-31,17.0000,17.9500,False,16.9000,17.6000,reg,27407 CBMG,2018-06-01,17.4000,17.5000,False,16.9000,17.0550,reg,36988 +CBMG,2018-06-04,18.0250,18.3500,False,17.6000,17.8000,reg,37805 +CBMG,2018-06-05,17.6500,18.9500,False,17.6000,18.2500,reg,40939 diff --git a/company_library/CBOE.csv b/company_library/CBOE.csv index 0159d5f1..1e48c889 100644 --- a/company_library/CBOE.csv +++ b/company_library/CBOE.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CBOE,2017-06-05,86.0290,86.3755,False,85.5142,85.7914,reg,1216707 CBOE,2017-06-06,85.9003,86.2666,False,85.2370,85.4251,reg,1011254 CBOE,2017-06-07,87.9892,88.2664,False,85.7122,86.1280,reg,1619326 CBOE,2017-06-08,88.0882,88.9296,False,87.8011,87.8011,reg,1251817 @@ -248,3 +247,5 @@ CBOE,2018-05-29,101.7119,103.3773,False,101.2631,102.6992,reg,925006 CBOE,2018-05-30,98.7500,101.4227,False,96.9649,101.0038,reg,2159331 CBOE,2018-05-31,97.5600,99.2100,False,97.4775,98.6800,reg,2187256 CBOE,2018-06-01,98.4200,99.0700,False,97.5500,98.8500,reg,1000775 +CBOE,2018-06-04,98.0700,98.8700,False,97.5600,98.3200,reg,1071129 +CBOE,2018-06-05,99.3000,99.8300,False,98.0800,98.0800,reg,837324 diff --git a/company_library/CBPO.csv b/company_library/CBPO.csv index d120252c..25d759d0 100644 --- a/company_library/CBPO.csv +++ b/company_library/CBPO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CBPO,2017-06-05,114.5000,115.1700,False,113.0700,114.0000,reg,143454 CBPO,2017-06-06,113.7700,115.1600,False,113.0100,114.3000,reg,84386 CBPO,2017-06-07,111.5600,115.3200,False,110.1100,114.7100,reg,142911 CBPO,2017-06-08,105.0000,112.9575,False,104.9900,110.9500,reg,305991 @@ -248,3 +247,5 @@ CBPO,2018-05-29,80.9900,81.6300,False,78.8200,78.8200,reg,282170 CBPO,2018-05-30,85.1400,85.5700,False,80.9000,80.9000,reg,414103 CBPO,2018-05-31,87.0600,89.5400,False,85.0600,85.5000,reg,561713 CBPO,2018-06-01,87.3800,89.1800,False,85.9400,89.1800,reg,506597 +CBPO,2018-06-04,88.9300,89.8000,False,86.5601,88.3100,reg,590299 +CBPO,2018-06-05,88.2500,90.1900,False,87.8100,88.5600,reg,791806 diff --git a/company_library/CBRL.csv b/company_library/CBRL.csv index 83c6c67e..1fc95f95 100644 --- a/company_library/CBRL.csv +++ b/company_library/CBRL.csv @@ -1,29 +1,28 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CBRL,2017-06-05,160.8561,162.2825,False,160.3488,161.2869,reg,205808 -CBRL,2017-06-06,161.1146,162.1677,False,159.8701,160.3105,reg,176192 -CBRL,2017-06-07,161.6220,162.6001,False,161.1146,161.4305,reg,154064 -CBRL,2017-06-08,160.7604,162.5410,False,160.5019,162.3112,reg,225114 -CBRL,2017-06-09,162.2538,163.0292,False,160.5115,160.5115,reg,206266 -CBRL,2017-06-12,160.2435,162.0911,False,159.5542,161.6028,reg,280321 -CBRL,2017-06-13,156.8163,160.3583,False,155.8303,160.3583,reg,387646 -CBRL,2017-06-14,158.2618,159.0181,False,156.2802,156.7014,reg,252889 -CBRL,2017-06-15,156.6249,157.0939,False,154.6049,156.9982,reg,275064 -CBRL,2017-06-16,156.3472,157.3620,False,155.8303,155.8303,reg,336570 -CBRL,2017-06-19,158.9128,159.6308,False,155.8303,156.7780,reg,191319 -CBRL,2017-06-20,156.3664,159.4965,False,156.1845,159.0564,reg,202169 -CBRL,2017-06-21,155.5048,157.1179,False,155.1889,156.5004,reg,252272 -CBRL,2017-06-22,156.6440,157.8693,False,155.4665,155.4665,reg,145334 -CBRL,2017-06-23,157.2758,157.6970,False,156.0505,156.3568,reg,146073 -CBRL,2017-06-26,158.5012,159.0947,False,156.5578,157.6875,reg,178581 -CBRL,2017-06-27,159.6021,160.9423,False,156.9503,158.7884,reg,254161 -CBRL,2017-06-28,160.3105,162.3591,False,159.7457,160.7317,reg,296690 -CBRL,2017-06-29,160.7700,161.6028,False,159.8079,160.6168,reg,156394 -CBRL,2017-06-30,160.1094,162.4022,False,159.9946,161.1050,reg,175740 -CBRL,2017-07-05,158.0991,161.7081,False,157.4769,161.6124,reg,230670 -CBRL,2017-07-06,159.0468,160.3631,False,157.5247,157.7640,reg,218669 -CBRL,2017-07-07,158.3193,160.0329,False,158.2283,159.3723,reg,201045 -CBRL,2017-07-10,158.0991,159.7265,False,157.8599,158.0129,reg,197483 -CBRL,2017-07-11,159.2670,159.8701,False,157.8693,158.3384,reg,327827 +CBRL,2017-06-06,159.9275,160.9728,False,158.6922,159.1293,reg,176192 +CBRL,2017-06-07,160.4312,161.4021,False,159.9275,160.2411,reg,154064 +CBRL,2017-06-08,159.5760,161.3434,False,159.3194,161.1154,reg,225114 +CBRL,2017-06-09,161.0584,161.8281,False,159.3289,159.3289,reg,206266 +CBRL,2017-06-12,159.0628,160.8968,False,158.3786,160.4122,reg,280321 +CBRL,2017-06-13,155.6609,159.1768,False,154.6822,159.1768,reg,387646 +CBRL,2017-06-14,157.0958,157.8465,False,155.1288,155.5469,reg,252889 +CBRL,2017-06-15,155.4709,155.9365,False,153.4658,155.8415,reg,275064 +CBRL,2017-06-16,155.1953,156.2026,False,154.6822,154.6822,reg,336570 +CBRL,2017-06-19,157.7420,158.4547,False,154.6822,155.6229,reg,191319 +CBRL,2017-06-20,155.2143,158.3213,False,155.0337,157.8845,reg,202169 +CBRL,2017-06-21,154.3591,155.9602,False,154.0455,155.3473,reg,252272 +CBRL,2017-06-22,155.4899,156.7062,False,154.3211,154.3211,reg,145334 +CBRL,2017-06-23,156.1170,156.5351,False,154.9007,155.2048,reg,146073 +CBRL,2017-06-26,157.3334,157.9225,False,155.4043,156.5256,reg,178581 +CBRL,2017-06-27,158.4261,159.7565,False,155.7939,157.6184,reg,254161 +CBRL,2017-06-28,159.1293,161.1629,False,158.5687,159.5474,reg,296690 +CBRL,2017-06-29,159.5855,160.4122,False,158.6305,159.4334,reg,156394 +CBRL,2017-06-30,158.9298,161.2056,False,158.8158,159.9180,reg,175740 +CBRL,2017-07-05,156.9343,160.5167,False,156.3166,160.4217,reg,230670 +CBRL,2017-07-06,157.8750,159.1816,False,156.3641,156.6017,reg,218669 +CBRL,2017-07-07,157.1528,158.8538,False,157.0625,158.1981,reg,201045 +CBRL,2017-07-10,156.9343,158.5497,False,156.6968,156.8487,reg,197483 +CBRL,2017-07-11,158.0936,158.6922,False,156.7062,157.1718,reg,327827 CBRL,2017-07-12,156.7148,158.2696,False,155.7271,157.6144,reg,308264 CBRL,2017-07-13,155.3066,157.2819,False,153.3215,157.2819,reg,465832 CBRL,2017-07-14,155.1990,156.7539,False,154.5830,154.5830,reg,216474 @@ -248,3 +247,5 @@ CBRL,2018-05-29,156.8900,160.2211,False,156.3000,159.0600,reg,371692 CBRL,2018-05-30,159.9900,160.2200,False,157.3700,157.3700,reg,346871 CBRL,2018-05-31,156.7100,160.7700,False,156.5100,160.0000,reg,288068 CBRL,2018-06-01,156.0400,158.0476,False,155.6200,157.1000,reg,320959 +CBRL,2018-06-04,155.0500,157.0500,False,154.0500,156.1900,reg,460336 +CBRL,2018-06-05,156.2000,156.2800,False,154.4300,155.4200,reg,257868 diff --git a/company_library/CBSH.csv b/company_library/CBSH.csv index b14a9f66..7825b612 100644 --- a/company_library/CBSH.csv +++ b/company_library/CBSH.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CBSH,2017-06-05,53.3331,53.8645,False,53.2839,53.3233,reg,212258 CBSH,2017-06-06,53.1855,53.5004,False,52.7040,52.8903,reg,534418 CBSH,2017-06-07,53.4276,53.7241,False,53.2103,53.3881,reg,272630 CBSH,2017-06-08,54.6825,55.4434,False,53.2794,53.6351,reg,416318 @@ -248,3 +247,5 @@ CBSH,2018-05-29,63.9600,64.6800,False,63.5000,64.2100,reg,408378 CBSH,2018-05-30,65.2900,65.6300,False,64.4550,64.6400,reg,566804 CBSH,2018-05-31,64.5800,65.4000,False,64.4625,65.2300,reg,305963 CBSH,2018-06-01,65.0200,65.6800,False,64.8200,65.3700,reg,292169 +CBSH,2018-06-04,66.0300,66.1100,False,65.0900,65.2300,reg,375239 +CBSH,2018-06-05,66.0000,66.1000,False,65.3500,65.7000,reg,339357 diff --git a/company_library/CBSHP.csv b/company_library/CBSHP.csv index 5a79a8c5..62f1515d 100644 --- a/company_library/CBSHP.csv +++ b/company_library/CBSHP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CBSHP,2017-06-05,24.7766,24.7955,False,24.6443,24.6538,reg,8387 CBSHP,2017-06-06,24.7955,24.8427,False,24.7624,24.7766,reg,13768 CBSHP,2017-06-07,24.7955,24.8521,False,24.7267,24.8427,reg,5990 CBSHP,2017-06-08,24.7293,24.8238,False,24.6728,24.7577,reg,11316 @@ -248,3 +247,5 @@ CBSHP,2018-05-29,25.3800,25.4700,False,25.3100,25.3500,reg,4140 CBSHP,2018-05-30,25.5390,25.5400,False,25.4100,25.5400,reg,15180 CBSHP,2018-05-31,25.5800,25.6330,False,25.4200,25.4699,reg,7431 CBSHP,2018-06-01,25.5900,25.6800,False,25.5200,25.6800,reg,4114 +CBSHP,2018-06-04,25.5100,25.6389,False,25.5000,25.5000,reg,7338 +CBSHP,2018-06-05,25.5850,25.6000,False,25.5000,25.5000,reg,13096 diff --git a/company_library/CBTX.csv b/company_library/CBTX.csv index 416d5991..cf9f3ed4 100644 --- a/company_library/CBTX.csv +++ b/company_library/CBTX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CBTX,2017-06-05,27.9056,27.9056,True,27.9056,27.9056,reg,0 CBTX,2017-06-06,27.9056,27.9056,True,27.9056,27.9056,reg,0 CBTX,2017-06-07,27.9056,27.9056,True,27.9056,27.9056,reg,0 CBTX,2017-06-08,27.9056,27.9056,True,27.9056,27.9056,reg,0 @@ -248,3 +247,5 @@ CBTX,2018-05-29,29.1400,29.9900,False,29.0000,29.6600,reg,43526 CBTX,2018-05-30,29.7900,29.9900,False,29.0400,29.1700,reg,51248 CBTX,2018-05-31,29.6100,29.9200,False,29.2510,29.7200,reg,34470 CBTX,2018-06-01,30.0400,30.1900,False,29.6450,29.7300,reg,66925 +CBTX,2018-06-04,30.6900,30.9800,False,29.9700,30.0200,reg,143238 +CBTX,2018-06-05,30.6200,30.8100,False,30.0200,30.3800,reg,140252 diff --git a/company_library/CCBG.csv b/company_library/CCBG.csv index 9d9e73f8..a521e3a7 100644 --- a/company_library/CCBG.csv +++ b/company_library/CCBG.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CCBG,2017-06-05,19.4817,20.1407,False,19.3826,19.4817,reg,44425 CCBG,2017-06-06,19.3232,19.6204,False,19.2439,19.2835,reg,3514 CCBG,2017-06-07,19.2241,20.0763,False,18.7583,20.0763,reg,16707 CCBG,2017-06-08,20.1654,20.3438,False,19.1349,19.1349,reg,31201 @@ -248,3 +247,5 @@ CCBG,2018-05-29,22.7100,23.1300,False,22.4800,22.9900,reg,16492 CCBG,2018-05-30,22.5200,22.9000,False,22.3660,22.7800,reg,68543 CCBG,2018-05-31,22.5400,22.9522,False,22.3800,22.5700,reg,29232 CCBG,2018-06-01,22.8000,22.9000,False,22.6400,22.6400,reg,18814 +CCBG,2018-06-04,23.1100,23.1800,False,22.5700,22.7250,reg,19225 +CCBG,2018-06-05,23.3600,23.4600,False,22.9300,22.9900,reg,13187 diff --git a/company_library/CCCL.csv b/company_library/CCCL.csv index 37812392..941298f9 100644 --- a/company_library/CCCL.csv +++ b/company_library/CCCL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CCCL,2017-06-05,1.4360,1.4800,False,1.4000,1.4000,reg,20083 CCCL,2017-06-06,1.4200,1.4500,False,1.4101,1.4500,reg,3704 CCCL,2017-06-07,1.4200,1.4790,False,1.4200,1.4790,reg,4444 CCCL,2017-06-08,1.4100,1.4490,False,1.4000,1.4000,reg,7084 @@ -248,3 +247,5 @@ CCCL,2018-05-29,1.6100,1.6904,False,1.6000,1.6400,reg,20279 CCCL,2018-05-30,1.5985,1.6099,False,1.5000,1.6000,reg,43703 CCCL,2018-05-31,1.5600,1.5700,False,1.5500,1.5700,reg,1316 CCCL,2018-06-01,1.5777,1.6400,False,1.5600,1.5600,reg,13568 +CCCL,2018-06-04,1.5700,1.6090,False,1.5200,1.6090,reg,22408 +CCCL,2018-06-05,1.6300,1.6300,False,1.5500,1.5500,reg,14029 diff --git a/company_library/CCCR.csv b/company_library/CCCR.csv index ae728c50..7065e68d 100644 --- a/company_library/CCCR.csv +++ b/company_library/CCCR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CCCR,2017-06-05,2.3700,2.3900,False,2.3200,2.3900,reg,128986 CCCR,2017-06-06,2.3200,2.3664,False,2.2200,2.3500,reg,177030 CCCR,2017-06-07,2.6500,2.6500,False,2.2303,2.2900,reg,1063354 CCCR,2017-06-08,2.7000,2.8600,False,2.5300,2.8600,reg,722397 @@ -248,3 +247,5 @@ CCCR,2018-05-29,1.2508,1.3790,False,1.2400,1.3400,reg,91586 CCCR,2018-05-30,1.2700,1.2827,False,1.2000,1.2500,reg,27048 CCCR,2018-05-31,1.2300,1.3000,False,1.2200,1.3000,reg,79277 CCCR,2018-06-01,1.2500,1.2894,False,1.2400,1.2894,reg,37425 +CCCR,2018-06-04,1.1900,1.2500,False,1.1810,1.2500,reg,44373 +CCCR,2018-06-05,1.1700,1.2100,False,1.1400,1.1800,reg,79120 diff --git a/company_library/CCD.csv b/company_library/CCD.csv index e4bb689c..a4528925 100644 --- a/company_library/CCD.csv +++ b/company_library/CCD.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CCD,2017-06-05,18.3032,18.3122,False,18.1130,18.1130,reg,67471 CCD,2017-06-06,18.5568,18.5568,False,18.2667,18.4209,reg,76367 CCD,2017-06-07,18.5658,18.6383,False,18.5003,18.5658,reg,74682 CCD,2017-06-08,18.4261,18.6818,False,18.3896,18.5631,reg,116317 @@ -248,3 +247,5 @@ CCD,2018-05-29,21.2600,21.3500,False,21.1500,21.1500,reg,88684 CCD,2018-05-30,21.3700,21.4400,False,21.2500,21.3300,reg,57744 CCD,2018-05-31,21.3000,21.4900,False,21.2700,21.4900,reg,65172 CCD,2018-06-01,21.5000,21.5100,False,21.3000,21.4800,reg,56793 +CCD,2018-06-04,21.7800,21.7800,False,21.5400,21.5400,reg,63050 +CCD,2018-06-05,21.9300,21.9600,False,21.7700,21.8000,reg,49011 diff --git a/company_library/CCIH.csv b/company_library/CCIH.csv index 25604984..f248af16 100644 --- a/company_library/CCIH.csv +++ b/company_library/CCIH.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CCIH,2017-06-05,1.3800,1.5700,False,1.3000,1.5200,reg,2431467 CCIH,2017-06-06,1.4000,1.4000,False,1.2601,1.3400,reg,565189 CCIH,2017-06-07,1.4300,1.6800,False,1.4000,1.4500,reg,2870204 CCIH,2017-06-08,1.4000,1.5000,False,1.3600,1.4500,reg,529856 @@ -248,3 +247,5 @@ CCIH,2018-05-29,1.3000,1.3500,False,1.2800,1.3100,reg,132911 CCIH,2018-05-30,1.3700,1.4000,False,1.2800,1.2800,reg,296814 CCIH,2018-05-31,1.3500,1.4199,False,1.3400,1.3900,reg,254591 CCIH,2018-06-01,1.3500,1.4000,False,1.3500,1.3500,reg,105146 +CCIH,2018-06-04,1.3700,1.4190,False,1.3500,1.3500,reg,150439 +CCIH,2018-06-05,1.3900,1.4100,False,1.3300,1.3400,reg,170494 diff --git a/company_library/CCLP.csv b/company_library/CCLP.csv index 14ca1c76..f4cc1ecd 100644 --- a/company_library/CCLP.csv +++ b/company_library/CCLP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CCLP,2017-06-05,4.3610,4.6160,False,4.1412,4.6160,reg,299970 CCLP,2017-06-06,4.2907,4.3171,False,3.9654,4.3171,reg,424798 CCLP,2017-06-07,4.3522,4.4751,False,4.1500,4.3259,reg,450654 CCLP,2017-06-08,4.5720,4.7303,False,4.0445,4.3610,reg,147655 @@ -248,3 +247,5 @@ CCLP,2018-05-29,5.7200,5.8250,False,5.6200,5.7800,reg,120483 CCLP,2018-05-30,5.9400,5.9600,False,5.6800,5.7500,reg,87785 CCLP,2018-05-31,5.8900,5.9300,False,5.8000,5.9000,reg,102668 CCLP,2018-06-01,5.7500,5.8990,False,5.7000,5.8900,reg,85814 +CCLP,2018-06-04,5.6500,5.8390,False,5.5500,5.7200,reg,185279 +CCLP,2018-06-05,5.7400,5.7700,False,5.5800,5.6200,reg,115846 diff --git a/company_library/CCMP.csv b/company_library/CCMP.csv index 031b12a2..ef0e5f52 100644 --- a/company_library/CCMP.csv +++ b/company_library/CCMP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CCMP,2017-06-05,75.6556,76.4355,False,75.1215,75.8039,reg,177514 CCMP,2017-06-06,75.7050,75.9770,False,74.9830,75.2105,reg,256367 CCMP,2017-06-07,76.3380,76.5556,False,75.3341,75.7940,reg,183096 CCMP,2017-06-08,78.0591,78.6851,False,76.2173,76.4864,reg,349549 @@ -248,3 +247,5 @@ CCMP,2018-05-29,112.4200,113.1700,False,110.8000,111.0400,reg,106148 CCMP,2018-05-30,113.9100,115.1100,False,113.0200,113.0200,reg,112541 CCMP,2018-05-31,113.1700,114.8600,False,112.9700,113.6400,reg,98073 CCMP,2018-06-01,114.5500,115.7200,False,113.2200,114.7100,reg,146036 +CCMP,2018-06-04,116.9400,117.0000,False,113.5650,114.9700,reg,144501 +CCMP,2018-06-05,118.0800,118.9200,False,116.4000,117.5500,reg,85808 diff --git a/company_library/CCNE.csv b/company_library/CCNE.csv index 7deca350..af9c693b 100644 --- a/company_library/CCNE.csv +++ b/company_library/CCNE.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CCNE,2017-06-05,20.8670,22.3340,False,20.7791,22.3340,reg,31367 CCNE,2017-06-06,20.7400,20.8767,False,20.6326,20.6424,reg,17577 CCNE,2017-06-07,21.2283,21.2966,False,20.6336,20.6551,reg,20712 CCNE,2017-06-08,21.9411,22.4391,False,21.3259,21.3259,reg,29461 @@ -248,3 +247,5 @@ CCNE,2018-05-29,30.1182,30.3768,False,29.7103,30.3768,reg,11682 CCNE,2018-05-30,30.7050,30.8244,False,30.0883,30.1679,reg,22274 CCNE,2018-05-31,30.3900,30.9000,False,30.1800,30.7700,reg,15313 CCNE,2018-06-01,30.8000,30.8500,False,30.3700,30.5000,reg,30213 +CCNE,2018-06-04,30.9600,31.0800,False,30.6100,30.9400,reg,18044 +CCNE,2018-06-05,30.9600,31.1600,False,30.3600,30.9500,reg,12323 diff --git a/company_library/CCOI.csv b/company_library/CCOI.csv index a4dc6813..0b0f6f81 100644 --- a/company_library/CCOI.csv +++ b/company_library/CCOI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CCOI,2017-06-05,38.9414,39.6360,False,38.8456,39.0851,reg,233037 CCOI,2017-06-06,38.6541,39.3725,False,38.5583,38.7977,reg,233683 CCOI,2017-06-07,38.1272,39.2288,False,37.9356,38.7498,reg,293422 CCOI,2017-06-08,38.7977,38.7977,False,37.8685,37.9356,reg,185075 @@ -248,3 +247,5 @@ CCOI,2018-05-29,50.1000,50.5500,False,48.9000,49.2000,reg,292190 CCOI,2018-05-30,51.3000,51.4000,False,50.2000,50.2000,reg,209840 CCOI,2018-05-31,51.2000,51.7500,False,50.9000,51.3500,reg,253288 CCOI,2018-06-01,50.9000,51.5500,False,50.8000,51.3000,reg,333331 +CCOI,2018-06-04,51.2250,52.0000,False,51.1000,51.1500,reg,322273 +CCOI,2018-06-05,52.7000,52.8000,False,51.1000,51.2000,reg,272936 diff --git a/company_library/CCRC.csv b/company_library/CCRC.csv index c7ce9176..5dcc36a2 100644 --- a/company_library/CCRC.csv +++ b/company_library/CCRC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CCRC,2017-06-05,16.0550,16.5100,False,15.6200,16.1500,reg,223117 CCRC,2017-06-06,15.8900,16.4400,False,15.7000,15.8600,reg,190554 CCRC,2017-06-07,16.3000,16.5100,False,15.8500,15.8700,reg,229624 CCRC,2017-06-08,16.1900,16.5300,False,15.8500,16.2300,reg,284667 @@ -248,3 +247,5 @@ CCRC,2018-05-29,15.6200,15.8000,False,15.0900,15.6000,reg,1396741 CCRC,2018-05-30,15.4900,16.1700,False,15.1800,15.5400,reg,193279 CCRC,2018-05-31,19.8600,20.0580,False,15.2200,15.4200,reg,608529 CCRC,2018-06-01,17.5600,21.1500,False,17.5500,19.8600,reg,640029 +CCRC,2018-06-04,17.6800,18.1400,False,17.0400,17.6300,reg,137276 +CCRC,2018-06-05,17.6300,17.8500,False,17.0700,17.5700,reg,151889 diff --git a/company_library/CCRN.csv b/company_library/CCRN.csv index 231bce82..bb369bfd 100644 --- a/company_library/CCRN.csv +++ b/company_library/CCRN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CCRN,2017-06-05,11.7600,12.0444,False,11.6500,11.9200,reg,222781 CCRN,2017-06-06,11.7900,11.8400,False,11.5675,11.7000,reg,356854 CCRN,2017-06-07,11.6400,11.8300,False,11.5700,11.7600,reg,323390 CCRN,2017-06-08,12.1600,12.2200,False,11.6900,11.6900,reg,217749 @@ -248,3 +247,5 @@ CCRN,2018-05-29,12.1000,12.1400,False,11.8800,11.9700,reg,113600 CCRN,2018-05-30,12.3200,12.4800,False,12.1200,12.1200,reg,107548 CCRN,2018-05-31,12.1900,12.4000,False,12.1700,12.3600,reg,100650 CCRN,2018-06-01,12.1900,12.3000,False,12.0500,12.2500,reg,234465 +CCRN,2018-06-04,12.4500,12.5100,False,12.1900,12.2000,reg,520937 +CCRN,2018-06-05,12.2800,12.5055,False,12.2500,12.4500,reg,157143 diff --git a/company_library/CCXI.csv b/company_library/CCXI.csv index 0255afc5..69bccc37 100644 --- a/company_library/CCXI.csv +++ b/company_library/CCXI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CCXI,2017-06-05,6.9600,7.0700,False,6.8450,7.0400,reg,41581 CCXI,2017-06-06,6.9300,7.0729,False,6.8400,6.9600,reg,58905 CCXI,2017-06-07,7.1100,7.1250,False,6.8300,6.8300,reg,97487 CCXI,2017-06-08,7.4000,7.4000,False,6.9700,7.1300,reg,101965 @@ -248,3 +247,5 @@ CCXI,2018-05-29,12.7500,12.9300,False,12.6100,12.8000,reg,222981 CCXI,2018-05-30,12.7900,13.0100,False,12.7000,12.8000,reg,213098 CCXI,2018-05-31,12.9800,13.0000,False,12.5620,12.8000,reg,363557 CCXI,2018-06-01,12.9600,13.1000,False,12.6650,13.0400,reg,284259 +CCXI,2018-06-04,12.0600,12.7600,False,11.1900,12.4100,reg,592655 +CCXI,2018-06-05,11.7000,12.4300,False,11.6600,12.1000,reg,276535 diff --git a/company_library/CDC.csv b/company_library/CDC.csv index 95e01aa5..6f068fe8 100644 --- a/company_library/CDC.csv +++ b/company_library/CDC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CDC,2017-06-05,42.3967,42.4549,False,42.3536,42.3885,reg,38604 CDC,2017-06-06,42.2209,42.3384,False,42.1876,42.3384,reg,30670 CDC,2017-06-07,42.2316,42.2899,False,42.2025,42.2802,reg,25442 CDC,2017-06-08,42.2025,42.2899,False,42.1054,42.2510,reg,27465 @@ -248,3 +247,5 @@ CDC,2018-05-29,45.5900,45.8160,False,45.3800,45.6600,reg,32460 CDC,2018-05-30,46.2200,46.3400,False,45.7000,45.9200,reg,41472 CDC,2018-05-31,45.7800,46.2000,False,45.6800,46.2000,reg,25857 CDC,2018-06-01,45.8500,46.0600,False,45.6300,45.6300,reg,17145 +CDC,2018-06-04,45.9400,46.1500,False,45.8801,46.1400,reg,162624 +CDC,2018-06-05,46.0300,46.1500,False,45.8977,46.1500,reg,105312 diff --git a/company_library/CDEV.csv b/company_library/CDEV.csv index 0654ab79..7c863701 100644 --- a/company_library/CDEV.csv +++ b/company_library/CDEV.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CDEV,2017-06-05,14.9700,15.2200,False,14.8700,15.2100,reg,1180911 CDEV,2017-06-06,15.5500,15.5600,False,14.8400,14.9700,reg,991183 CDEV,2017-06-07,14.4600,15.7600,False,14.4000,15.6100,reg,1146062 CDEV,2017-06-08,14.6900,15.0000,False,14.3500,14.3500,reg,1434144 @@ -248,3 +247,5 @@ CDEV,2018-05-29,17.6900,18.2150,False,17.6200,17.7000,reg,3253027 CDEV,2018-05-30,18.5800,18.6800,False,17.8800,17.8800,reg,2863808 CDEV,2018-05-31,17.6000,18.7300,False,17.5800,18.4300,reg,3754742 CDEV,2018-06-01,16.9200,17.7400,False,16.4600,17.7400,reg,5016583 +CDEV,2018-06-04,16.3400,17.2700,False,15.9500,16.8500,reg,4713553 +CDEV,2018-06-05,16.4400,16.5100,False,15.7800,16.2600,reg,3630358 diff --git a/company_library/CDK.csv b/company_library/CDK.csv index 2ec53b55..0dd7158e 100644 --- a/company_library/CDK.csv +++ b/company_library/CDK.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CDK,2017-06-05,61.4839,62.1033,False,61.4839,61.8902,reg,607970 CDK,2017-06-06,61.3550,61.6920,False,61.1270,61.2361,reg,716973 CDK,2017-06-07,61.4343,61.8407,False,61.1865,61.1865,reg,686566 CDK,2017-06-08,61.2460,61.9695,False,60.8891,61.3550,reg,530809 @@ -248,3 +247,5 @@ CDK,2018-05-29,63.8100,63.8900,False,63.0300,63.3200,reg,1367719 CDK,2018-05-30,64.8500,65.4100,False,64.2600,64.2600,reg,1329615 CDK,2018-05-31,64.3500,64.9500,False,64.2875,64.8900,reg,1106495 CDK,2018-06-01,64.6100,65.0700,False,64.2700,64.7600,reg,1851775 +CDK,2018-06-04,65.0400,65.2500,False,64.5400,64.7900,reg,1253165 +CDK,2018-06-05,64.9800,65.5000,False,64.9200,65.2850,reg,1260595 diff --git a/company_library/CDL.csv b/company_library/CDL.csv index 9a54cb8c..58438966 100644 --- a/company_library/CDL.csv +++ b/company_library/CDL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CDL,2017-06-05,41.2652,41.5661,False,41.2167,41.5661,reg,18125 CDL,2017-06-06,41.0905,41.2157,False,41.0420,41.0711,reg,25059 CDL,2017-06-07,41.1585,41.2167,False,41.1196,41.2167,reg,7609 CDL,2017-06-08,41.1099,41.2167,False,41.0420,41.2167,reg,7488 @@ -248,3 +247,5 @@ CDL,2018-05-29,44.3700,44.5808,False,44.1801,44.5200,reg,7016 CDL,2018-05-30,44.9600,45.0439,False,44.4500,44.5200,reg,22298 CDL,2018-05-31,44.5397,44.8500,False,44.4740,44.8500,reg,7943 CDL,2018-06-01,44.5700,44.7738,False,44.5700,44.6300,reg,14655 +CDL,2018-06-04,44.7600,44.9300,False,44.6700,44.6700,reg,13403 +CDL,2018-06-05,44.7300,44.8140,False,44.6850,44.8000,reg,7288 diff --git a/company_library/CDLX.csv b/company_library/CDLX.csv index a963fe68..55bfd032 100644 --- a/company_library/CDLX.csv +++ b/company_library/CDLX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CDLX,2017-06-05,12.1000,12.1000,True,12.1000,12.1000,reg,0 CDLX,2017-06-06,12.1000,12.1000,True,12.1000,12.1000,reg,0 CDLX,2017-06-07,12.1000,12.1000,True,12.1000,12.1000,reg,0 CDLX,2017-06-08,12.1000,12.1000,True,12.1000,12.1000,reg,0 @@ -248,3 +247,5 @@ CDLX,2018-05-29,20.9400,21.1500,False,19.2500,19.9300,reg,99010 CDLX,2018-05-30,21.3100,21.7109,False,20.5800,20.9300,reg,121465 CDLX,2018-05-31,20.4200,22.0000,False,20.2500,21.1900,reg,89335 CDLX,2018-06-01,20.8200,20.9150,False,20.0800,20.4600,reg,111558 +CDLX,2018-06-04,20.8000,21.7900,False,20.5100,20.8800,reg,214002 +CDLX,2018-06-05,21.3700,21.4800,False,20.6200,20.7400,reg,135229 diff --git a/company_library/CDMO.csv b/company_library/CDMO.csv index 3784b521..bf5cb269 100644 --- a/company_library/CDMO.csv +++ b/company_library/CDMO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CDMO,2017-06-05,3.8300,3.8300,True,3.8300,3.8300,reg,0 CDMO,2017-06-06,3.8300,3.8300,True,3.8300,3.8300,reg,0 CDMO,2017-06-07,3.8300,3.8300,True,3.8300,3.8300,reg,0 CDMO,2017-06-08,3.8300,3.8300,True,3.8300,3.8300,reg,0 @@ -248,3 +247,5 @@ CDMO,2018-05-29,3.3800,3.4200,False,3.2400,3.3900,reg,248533 CDMO,2018-05-30,3.2300,3.4900,False,3.2100,3.3700,reg,194589 CDMO,2018-05-31,3.1000,3.3600,False,3.0500,3.2500,reg,457740 CDMO,2018-06-01,3.1900,3.2700,False,3.1200,3.1200,reg,443645 +CDMO,2018-06-04,3.3100,3.3500,False,3.1700,3.2700,reg,218185 +CDMO,2018-06-05,3.3500,3.4000,False,3.2300,3.3100,reg,171390 diff --git a/company_library/CDMOP.csv b/company_library/CDMOP.csv index 66d582b3..5f1f8039 100644 --- a/company_library/CDMOP.csv +++ b/company_library/CDMOP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CDMOP,2017-06-05,24.3613,24.3613,True,24.3613,24.3613,reg,0 CDMOP,2017-06-06,24.3613,24.3613,True,24.3613,24.3613,reg,0 CDMOP,2017-06-07,24.3613,24.3613,True,24.3613,24.3613,reg,0 CDMOP,2017-06-08,24.3613,24.3613,True,24.3613,24.3613,reg,0 @@ -247,4 +246,6 @@ CDMOP,2018-05-25,25.1000,25.1000,False,25.1000,25.1000,reg,701 CDMOP,2018-05-29,25.1456,25.1456,False,25.1342,25.1342,reg,601 CDMOP,2018-05-30,25.1456,25.1456,False,25.1456,25.1456,reg,136 CDMOP,2018-05-31,25.0850,25.2100,False,25.0750,25.2099,reg,1518 -CDMOP,2018-06-01,25.0850,25.0850,False,25.0850,25.0850,reg,0 +CDMOP,2018-06-01,25.0850,25.0850,False,25.0850,25.0850,reg,51 +CDMOP,2018-06-04,25.2000,25.2200,False,25.2000,25.2200,reg,752 +CDMOP,2018-06-05,25.3650,25.3650,False,25.2260,25.2260,reg,1448 diff --git a/company_library/CDNA.csv b/company_library/CDNA.csv index 48210c1c..d1d3e82c 100644 --- a/company_library/CDNA.csv +++ b/company_library/CDNA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CDNA,2017-06-05,1.0900,1.1300,False,1.0500,1.1200,reg,184763 CDNA,2017-06-06,1.1000,1.1000,False,1.0500,1.1000,reg,61489 CDNA,2017-06-07,1.1000,1.1900,False,1.0800,1.1100,reg,81186 CDNA,2017-06-08,1.0900,1.1200,False,1.0900,1.1200,reg,65466 @@ -248,3 +247,5 @@ CDNA,2018-05-29,11.5600,11.7200,False,11.3100,11.5600,reg,318565 CDNA,2018-05-30,12.4900,12.5000,False,11.5600,11.5600,reg,455286 CDNA,2018-05-31,13.2400,13.3200,False,12.4400,12.4500,reg,908526 CDNA,2018-06-01,13.4400,13.5950,False,13.1700,13.4000,reg,668292 +CDNA,2018-06-04,13.4100,13.6600,False,12.8200,13.6000,reg,564804 +CDNA,2018-06-05,14.9600,15.2500,False,13.3800,13.4900,reg,1104012 diff --git a/company_library/CDNS.csv b/company_library/CDNS.csv index d68553b6..a566667d 100644 --- a/company_library/CDNS.csv +++ b/company_library/CDNS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CDNS,2017-06-05,35.5200,35.6500,False,35.3100,35.3100,reg,1277889 CDNS,2017-06-06,35.4100,35.6000,False,35.2800,35.4000,reg,1357718 CDNS,2017-06-07,35.3500,35.6100,False,35.2000,35.4800,reg,1745174 CDNS,2017-06-08,35.4400,35.5400,False,35.2000,35.4100,reg,1079824 @@ -248,3 +247,5 @@ CDNS,2018-05-29,42.0100,42.2900,False,41.8200,42.0200,reg,1641004 CDNS,2018-05-30,42.1600,42.5500,False,42.0200,42.2000,reg,2240024 CDNS,2018-05-31,42.4500,42.7990,False,42.0500,42.1500,reg,4283882 CDNS,2018-06-01,43.2100,43.2600,False,42.6700,42.7100,reg,1489844 +CDNS,2018-06-04,43.4200,43.5800,False,42.8800,43.4100,reg,1314063 +CDNS,2018-06-05,43.6900,43.7500,False,43.1900,43.2100,reg,1889607 diff --git a/company_library/CDOR.csv b/company_library/CDOR.csv index 5e525371..b986e5ed 100644 --- a/company_library/CDOR.csv +++ b/company_library/CDOR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CDOR,2017-06-05,9.4535,9.4906,False,9.4350,9.4628,reg,3419 CDOR,2017-06-06,9.4628,9.4721,False,9.3779,9.4443,reg,9037 CDOR,2017-06-07,9.4165,9.4999,False,9.4165,9.4999,reg,7914 CDOR,2017-06-08,9.4999,9.5369,False,9.3645,9.4813,reg,17931 @@ -247,4 +246,6 @@ CDOR,2018-05-25,10.2000,10.2700,False,10.0475,10.0489,reg,4330 CDOR,2018-05-29,9.9700,10.3000,False,9.9400,10.3000,reg,11258 CDOR,2018-05-30,10.0500,10.2691,False,10.0500,10.2691,reg,6360 CDOR,2018-05-31,10.1700,10.2000,False,10.0326,10.1750,reg,5341 -CDOR,2018-06-01,10.2700,10.2700,False,10.2700,10.2700,reg,0 +CDOR,2018-06-01,10.2700,10.2773,False,10.0901,10.1900,reg,9525 +CDOR,2018-06-04,10.2300,10.4500,False,10.1619,10.2600,reg,12504 +CDOR,2018-06-05,10.3900,10.3900,False,10.3900,10.3900,reg,0 diff --git a/company_library/CDTI.csv b/company_library/CDTI.csv index 10c12071..b86b4870 100644 --- a/company_library/CDTI.csv +++ b/company_library/CDTI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CDTI,2017-06-05,3.1600,3.1600,False,3.0600,3.1000,reg,51964 CDTI,2017-06-06,3.0000,3.2000,False,2.9700,3.1500,reg,99215 CDTI,2017-06-07,2.9400,3.0500,False,2.9000,2.9700,reg,57962 CDTI,2017-06-08,2.9000,2.9500,False,2.8600,2.9500,reg,84980 @@ -248,3 +247,5 @@ CDTI,2018-05-29,0.7100,0.8300,False,0.7051,0.7600,reg,1013922 CDTI,2018-05-30,0.6670,0.7300,False,0.6561,0.7100,reg,768916 CDTI,2018-05-31,0.6522,0.6987,False,0.6236,0.6500,reg,413279 CDTI,2018-06-01,0.6496,0.6700,False,0.6302,0.6519,reg,304604 +CDTI,2018-06-04,0.6310,0.6763,False,0.6302,0.6325,reg,176257 +CDTI,2018-06-05,0.6580,0.6600,False,0.6249,0.6249,reg,108841 diff --git a/company_library/CDTX.csv b/company_library/CDTX.csv index 7931994d..eab72d89 100644 --- a/company_library/CDTX.csv +++ b/company_library/CDTX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CDTX,2017-06-05,5.9500,6.3500,False,5.6500,6.3500,reg,113370 CDTX,2017-06-06,5.9000,6.0450,False,5.8000,5.9000,reg,41074 CDTX,2017-06-07,5.9000,5.9811,False,5.7500,5.9000,reg,141500 CDTX,2017-06-08,6.1500,6.5000,False,5.9500,5.9500,reg,130905 @@ -248,3 +247,5 @@ CDTX,2018-05-29,5.4500,6.3500,False,5.3000,6.0000,reg,329100 CDTX,2018-05-30,5.6500,6.1000,False,5.5000,5.5000,reg,227216 CDTX,2018-05-31,5.6000,5.7950,False,5.3500,5.6000,reg,77290 CDTX,2018-06-01,5.7000,5.7587,False,5.6000,5.6000,reg,107625 +CDTX,2018-06-04,5.7500,5.8500,False,5.7000,5.8500,reg,130296 +CDTX,2018-06-05,6.0500,6.1000,False,5.7000,5.7500,reg,305603 diff --git a/company_library/CDW.csv b/company_library/CDW.csv index 9171f4dc..d90ffc50 100644 --- a/company_library/CDW.csv +++ b/company_library/CDW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CDW,2017-06-05,60.5478,60.8444,False,59.4810,60.5280,reg,699133 CDW,2017-06-06,60.6961,60.8839,False,60.2709,60.3302,reg,568826 CDW,2017-06-07,61.3189,61.6749,False,60.8394,60.9729,reg,986704 CDW,2017-06-08,61.9319,62.1989,False,60.7999,61.4771,reg,1044553 @@ -248,3 +247,5 @@ CDW,2018-05-29,80.8900,81.6600,False,80.0500,80.0500,reg,729270 CDW,2018-05-30,81.4000,81.9700,False,81.1200,81.1200,reg,710184 CDW,2018-05-31,80.0500,81.7900,False,80.0000,81.7900,reg,1364098 CDW,2018-06-01,81.0000,81.5400,False,79.9800,80.4500,reg,837000 +CDW,2018-06-04,81.3600,81.8653,False,80.9900,80.9900,reg,860234 +CDW,2018-06-05,84.2100,84.2500,False,81.0500,81.2500,reg,1223625 diff --git a/company_library/CDXC.csv b/company_library/CDXC.csv index ab1951c7..97518a7b 100644 --- a/company_library/CDXC.csv +++ b/company_library/CDXC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CDXC,2017-06-05,3.4600,3.5800,False,3.3700,3.5800,reg,276211 CDXC,2017-06-06,3.5000,3.5300,False,3.3600,3.4400,reg,262234 CDXC,2017-06-07,3.5200,3.5400,False,3.3700,3.5000,reg,165603 CDXC,2017-06-08,3.5900,3.6000,False,3.3800,3.5200,reg,300727 @@ -248,3 +247,5 @@ CDXC,2018-05-29,3.2200,3.5495,False,3.2000,3.4000,reg,539669 CDXC,2018-05-30,3.3300,3.4500,False,3.1900,3.2200,reg,297732 CDXC,2018-05-31,3.3700,3.4700,False,3.3300,3.3300,reg,258600 CDXC,2018-06-01,3.5900,3.6690,False,3.3600,3.4300,reg,288318 +CDXC,2018-06-04,3.4500,3.6200,False,3.4000,3.6200,reg,191302 +CDXC,2018-06-05,3.7300,3.7600,False,3.4400,3.4400,reg,245595 diff --git a/company_library/CDXS.csv b/company_library/CDXS.csv index 6912464e..b55f2f57 100644 --- a/company_library/CDXS.csv +++ b/company_library/CDXS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CDXS,2017-06-05,4.4500,4.5000,False,4.3000,4.5000,reg,69107 CDXS,2017-06-06,4.5500,4.6000,False,4.4500,4.4500,reg,147512 CDXS,2017-06-07,4.5500,4.6000,False,4.4500,4.6000,reg,80226 CDXS,2017-06-08,4.5500,4.6000,False,4.5000,4.5500,reg,60043 @@ -248,3 +247,5 @@ CDXS,2018-05-29,14.2000,14.3000,False,13.7500,13.8500,reg,229307 CDXS,2018-05-30,14.5000,14.6500,False,14.2500,14.2500,reg,303581 CDXS,2018-05-31,15.0000,15.0000,False,14.4500,14.5000,reg,690410 CDXS,2018-06-01,15.0500,15.4000,False,14.8500,15.0500,reg,487341 +CDXS,2018-06-04,15.0000,15.2000,False,14.8500,15.1000,reg,325807 +CDXS,2018-06-05,14.7000,15.1000,False,14.5000,15.0000,reg,349559 diff --git a/company_library/CDZI.csv b/company_library/CDZI.csv index 802f7eda..5042e631 100644 --- a/company_library/CDZI.csv +++ b/company_library/CDZI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CDZI,2017-06-05,14.8000,15.0000,False,14.1499,14.9000,reg,240215 CDZI,2017-06-06,14.2000,14.9500,False,14.0000,14.7500,reg,168729 CDZI,2017-06-07,13.9000,14.7000,False,13.7000,14.2000,reg,164616 CDZI,2017-06-08,14.1500,14.1500,False,13.8000,13.9000,reg,154902 @@ -248,3 +247,5 @@ CDZI,2018-05-29,12.4000,12.5000,False,12.2000,12.4500,reg,216837 CDZI,2018-05-30,12.7000,12.9250,False,12.4000,12.4000,reg,254740 CDZI,2018-05-31,12.9500,13.1000,False,12.5000,12.5000,reg,417574 CDZI,2018-06-01,12.6500,13.0000,False,12.5500,12.9500,reg,88089 +CDZI,2018-06-04,12.1500,13.1500,False,12.1000,12.7000,reg,70103 +CDZI,2018-06-05,12.3000,12.4750,False,11.9000,12.2000,reg,116883 diff --git a/company_library/CECE.csv b/company_library/CECE.csv index 5a996554..510af451 100644 --- a/company_library/CECE.csv +++ b/company_library/CECE.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CECE,2017-06-05,9.1691,9.3067,False,9.1101,9.2870,reg,138296 CECE,2017-06-06,9.1101,9.2379,False,9.0020,9.1691,reg,126520 CECE,2017-06-07,9.0905,9.2084,False,9.0512,9.0905,reg,92904 CECE,2017-06-08,9.1200,9.2379,False,9.0413,9.0610,reg,116414 @@ -248,3 +247,5 @@ CECE,2018-05-29,5.8400,6.0000,False,5.7300,5.9400,reg,87509 CECE,2018-05-30,5.9100,5.9800,False,5.8000,5.8000,reg,146582 CECE,2018-05-31,5.7100,5.9400,False,5.6700,5.9100,reg,143137 CECE,2018-06-01,5.8400,5.8700,False,5.7081,5.7300,reg,101607 +CECE,2018-06-04,5.9000,5.9200,False,5.8100,5.8500,reg,76847 +CECE,2018-06-05,6.3200,6.4300,False,5.9100,5.9300,reg,171855 diff --git a/company_library/CECO.csv b/company_library/CECO.csv index f83f8e74..87f84c81 100644 --- a/company_library/CECO.csv +++ b/company_library/CECO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CECO,2017-06-05,9.7000,10.0900,False,9.6850,10.0400,reg,236562 CECO,2017-06-06,9.6400,9.8200,False,9.5000,9.6700,reg,173412 CECO,2017-06-07,9.6400,9.6900,False,9.5600,9.6600,reg,161784 CECO,2017-06-08,9.6000,9.7400,False,9.5700,9.6300,reg,215975 @@ -248,3 +247,5 @@ CECO,2018-05-29,15.1900,15.3900,False,14.8800,14.9000,reg,515681 CECO,2018-05-30,15.3300,15.7200,False,15.2600,15.3800,reg,273326 CECO,2018-05-31,15.3900,15.5700,False,15.3500,15.3600,reg,310536 CECO,2018-06-01,15.7300,15.9100,False,15.4500,15.6000,reg,351947 +CECO,2018-06-04,15.9900,16.0850,False,15.5000,15.7200,reg,364340 +CECO,2018-06-05,16.3500,16.4100,False,15.9200,16.0000,reg,289503 diff --git a/company_library/CELC.csv b/company_library/CELC.csv index 384b1cb7..4c208eef 100644 --- a/company_library/CELC.csv +++ b/company_library/CELC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CELC,2017-06-05,12.3500,12.3500,True,12.3500,12.3500,reg,0 CELC,2017-06-06,12.3500,12.3500,True,12.3500,12.3500,reg,0 CELC,2017-06-07,12.3500,12.3500,True,12.3500,12.3500,reg,0 CELC,2017-06-08,12.3500,12.3500,True,12.3500,12.3500,reg,0 @@ -248,3 +247,5 @@ CELC,2018-05-29,19.1500,19.7300,False,19.1100,19.2600,reg,3875 CELC,2018-05-30,19.2000,19.5000,False,18.9600,19.1000,reg,25003 CELC,2018-05-31,18.9800,19.1500,False,18.8262,19.1000,reg,24192 CELC,2018-06-01,18.5000,19.0000,False,18.5000,19.0000,reg,22293 +CELC,2018-06-04,18.5600,18.9000,False,18.2800,18.6300,reg,42417 +CELC,2018-06-05,19.2700,19.3000,False,18.5000,18.5000,reg,54531 diff --git a/company_library/CELG.csv b/company_library/CELG.csv index 074b3544..014c6406 100644 --- a/company_library/CELG.csv +++ b/company_library/CELG.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CELG,2017-06-05,118.1000,119.5890,False,117.4200,119.5100,reg,2970832 CELG,2017-06-06,116.8800,118.0800,False,116.4300,117.7300,reg,3224614 CELG,2017-06-07,117.5700,118.2300,False,116.8800,116.9100,reg,2720844 CELG,2017-06-08,117.0600,117.9500,False,116.0500,117.7000,reg,3934092 @@ -248,3 +247,5 @@ CELG,2018-05-29,77.8300,79.3500,False,77.3000,78.0500,reg,5687290 CELG,2018-05-30,77.9700,78.7300,False,77.3700,78.0300,reg,6945737 CELG,2018-05-31,78.6800,78.9800,False,77.6700,78.1000,reg,8444903 CELG,2018-06-01,79.0400,79.6000,False,78.5700,78.8900,reg,8198307 +CELG,2018-06-04,78.6500,79.6681,False,78.1601,79.0200,reg,5799120 +CELG,2018-06-05,77.9700,78.9100,False,77.3800,78.6600,reg,5140939 diff --git a/company_library/CELGZ.csv b/company_library/CELGZ.csv index c4bed2aa..98829bbf 100644 --- a/company_library/CELGZ.csv +++ b/company_library/CELGZ.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CELGZ,2017-06-05,1.1900,1.1900,False,1.1700,1.1770,reg,1042 CELGZ,2017-06-06,1.1800,1.1800,False,1.1108,1.1200,reg,1474 CELGZ,2017-06-07,1.1900,1.2000,False,1.1000,1.1200,reg,29494 CELGZ,2017-06-08,1.2200,1.2200,False,1.1558,1.1900,reg,27677 @@ -248,3 +247,5 @@ CELGZ,2018-05-29,0.3300,0.3400,False,0.3000,0.3000,reg,63703 CELGZ,2018-05-30,0.3899,0.4000,False,0.3700,0.4000,reg,29729 CELGZ,2018-05-31,0.3734,0.3999,False,0.3700,0.3990,reg,17698 CELGZ,2018-06-01,0.3730,0.3933,False,0.3500,0.3500,reg,3168 +CELGZ,2018-06-04,0.3899,0.3900,False,0.3500,0.3708,reg,31376 +CELGZ,2018-06-05,0.3900,0.3900,False,0.3401,0.3401,reg,3686 diff --git a/company_library/CELH.csv b/company_library/CELH.csv index 40791ee1..5df733e5 100644 --- a/company_library/CELH.csv +++ b/company_library/CELH.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CELH,2017-06-05,4.0800,4.2500,False,3.9300,4.2500,reg,30627 CELH,2017-06-06,4.1600,4.3715,False,4.1500,4.2000,reg,99576 CELH,2017-06-07,4.2650,4.3194,False,4.0841,4.2700,reg,29742 CELH,2017-06-08,4.0000,4.3500,False,3.9500,4.3500,reg,59755 @@ -248,3 +247,5 @@ CELH,2018-05-29,4.1400,4.2300,False,4.0000,4.0000,reg,74295 CELH,2018-05-30,4.5500,4.7789,False,4.1600,4.1600,reg,118968 CELH,2018-05-31,4.6100,4.8500,False,4.5100,4.5400,reg,93769 CELH,2018-06-01,4.7000,4.7100,False,4.5100,4.6200,reg,113573 +CELH,2018-06-04,4.9500,5.0000,False,4.6000,4.7000,reg,442715 +CELH,2018-06-05,4.9200,5.0000,False,4.6500,5.0000,reg,121541 diff --git a/company_library/CEMI.csv b/company_library/CEMI.csv index 491edde4..84f09e4a 100644 --- a/company_library/CEMI.csv +++ b/company_library/CEMI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CEMI,2017-06-05,6.2500,6.3500,False,6.1500,6.3500,reg,8549 CEMI,2017-06-06,6.1000,6.1500,False,6.0000,6.1500,reg,31800 CEMI,2017-06-07,6.1500,6.1500,False,6.0000,6.0500,reg,22966 CEMI,2017-06-08,6.0500,6.1500,False,5.8500,6.0500,reg,18518 @@ -248,3 +247,5 @@ CEMI,2018-05-29,9.5500,10.1897,False,9.3500,9.3500,reg,82669 CEMI,2018-05-30,9.8000,9.9000,False,9.5100,9.6000,reg,87734 CEMI,2018-05-31,9.9500,9.9500,False,9.7500,9.9000,reg,44412 CEMI,2018-06-01,10.3000,10.3500,False,9.9000,9.9500,reg,173254 +CEMI,2018-06-04,10.0000,10.4500,False,9.3121,10.3000,reg,186413 +CEMI,2018-06-05,9.9500,10.0000,False,9.8000,10.0000,reg,28771 diff --git a/company_library/CENT.csv b/company_library/CENT.csv index 806b858d..129279d6 100644 --- a/company_library/CENT.csv +++ b/company_library/CENT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CENT,2017-06-05,31.0500,32.6400,False,30.5200,32.6400,reg,137940 CENT,2017-06-06,30.8400,31.2400,False,30.3600,31.0500,reg,120826 CENT,2017-06-07,31.4600,31.5500,False,30.7600,30.7600,reg,51027 CENT,2017-06-08,31.4700,31.7700,False,30.8895,31.4600,reg,49609 @@ -248,3 +247,5 @@ CENT,2018-05-29,41.4100,41.8900,False,40.8400,41.5400,reg,116690 CENT,2018-05-30,41.8400,42.4500,False,41.5000,41.5000,reg,179671 CENT,2018-05-31,40.8300,41.9200,False,40.7400,41.7200,reg,135413 CENT,2018-06-01,40.6200,41.1900,False,40.5600,41.0000,reg,74946 +CENT,2018-06-04,41.2000,41.2500,False,40.3500,40.6600,reg,77980 +CENT,2018-06-05,41.4200,41.7400,False,41.0500,41.2100,reg,74053 diff --git a/company_library/CENTA.csv b/company_library/CENTA.csv index 9c37f011..7a6efd64 100644 --- a/company_library/CENTA.csv +++ b/company_library/CENTA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CENTA,2017-06-05,29.3100,30.7600,False,28.7100,30.7600,reg,218399 CENTA,2017-06-06,29.0600,29.5400,False,28.6050,29.1300,reg,219093 CENTA,2017-06-07,29.6900,29.9400,False,29.0900,29.4300,reg,183368 CENTA,2017-06-08,29.7900,30.0800,False,28.8800,29.7000,reg,160387 @@ -248,3 +247,5 @@ CENTA,2018-05-29,38.5200,38.9500,False,37.9500,38.4900,reg,164267 CENTA,2018-05-30,38.9400,39.5900,False,38.4650,38.6900,reg,368071 CENTA,2018-05-31,38.0100,39.0700,False,37.9000,38.9200,reg,232122 CENTA,2018-06-01,37.8100,38.2500,False,37.7200,38.1400,reg,146606 +CENTA,2018-06-04,38.4800,38.5100,False,37.6100,37.9200,reg,134241 +CENTA,2018-06-05,38.5800,38.7137,False,38.0900,38.4300,reg,291876 diff --git a/company_library/CENX.csv b/company_library/CENX.csv index 6de9e358..41ae36f9 100644 --- a/company_library/CENX.csv +++ b/company_library/CENX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CENX,2017-06-05,14.7400,14.7700,False,13.7100,13.8500,reg,2800909 CENX,2017-06-06,14.8800,15.0000,False,14.3100,14.7900,reg,2318165 CENX,2017-06-07,14.7900,14.8600,False,14.3900,14.8200,reg,1864444 CENX,2017-06-08,16.9000,16.9700,False,14.7200,14.7200,reg,4934219 @@ -248,3 +247,5 @@ CENX,2018-05-29,16.5200,16.8400,False,15.9500,16.0100,reg,1203290 CENX,2018-05-30,17.1500,17.1800,False,16.6500,16.6500,reg,1160972 CENX,2018-05-31,17.7200,18.6900,False,17.6000,17.9000,reg,3077397 CENX,2018-06-01,17.7100,17.9900,False,17.1900,17.8500,reg,1883797 +CENX,2018-06-04,17.6000,18.1300,False,17.5000,17.7900,reg,1300620 +CENX,2018-06-05,17.6400,17.7300,False,17.2600,17.6500,reg,1382352 diff --git a/company_library/CERC.csv b/company_library/CERC.csv index ce0e311f..75759355 100644 --- a/company_library/CERC.csv +++ b/company_library/CERC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CERC,2017-06-05,0.5000,0.5500,False,0.4900,0.5500,reg,181715 CERC,2017-06-06,0.4794,0.5400,False,0.4600,0.5400,reg,161940 CERC,2017-06-07,0.5000,0.5201,False,0.4603,0.4720,reg,129292 CERC,2017-06-08,0.5020,0.5100,False,0.4761,0.4850,reg,28055 @@ -248,3 +247,5 @@ CERC,2018-05-29,3.9600,3.9800,False,3.8500,3.9400,reg,113253 CERC,2018-05-30,4.3100,4.3600,False,3.9700,3.9700,reg,291566 CERC,2018-05-31,4.1500,4.4500,False,4.1200,4.3200,reg,150706 CERC,2018-06-01,4.2200,4.2400,False,4.0400,4.1600,reg,102112 +CERC,2018-06-04,4.2800,4.2900,False,4.1400,4.2500,reg,78449 +CERC,2018-06-05,4.3900,4.4600,False,4.2600,4.2600,reg,75557 diff --git a/company_library/CERCW.csv b/company_library/CERCW.csv index 9a676087..724241cf 100644 --- a/company_library/CERCW.csv +++ b/company_library/CERCW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CERCW,2017-06-05,0.0311,0.0311,False,0.0310,0.0310,reg,1200 CERCW,2017-06-06,0.0498,0.0498,False,0.0361,0.0400,reg,3350 CERCW,2017-06-07,0.0315,0.0580,False,0.0311,0.0580,reg,11929 CERCW,2017-06-08,0.0400,0.0400,False,0.0400,0.0400,reg,200 @@ -248,3 +247,5 @@ CERCW,2018-05-29,0.2800,0.3270,False,0.2800,0.2800,reg,2900 CERCW,2018-05-30,0.4400,0.4498,False,0.3639,0.3640,reg,5334 CERCW,2018-05-31,0.5500,0.5500,False,0.4400,0.4400,reg,7516 CERCW,2018-06-01,0.4800,0.4800,False,0.4800,0.4800,reg,1000 +CERCW,2018-06-04,0.4800,0.4800,False,0.4800,0.4800,reg,0 +CERCW,2018-06-05,0.4200,0.4200,False,0.1800,0.1800,reg,4250 diff --git a/company_library/CERN.csv b/company_library/CERN.csv index 52751256..ec0867b8 100644 --- a/company_library/CERN.csv +++ b/company_library/CERN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CERN,2017-06-05,67.9100,69.2800,False,67.0737,67.6300,reg,3871841 CERN,2017-06-06,68.2300,69.2500,False,67.7500,67.9400,reg,2470435 CERN,2017-06-07,68.1700,68.7400,False,67.7700,68.3500,reg,1683888 CERN,2017-06-08,68.1100,68.4200,False,67.5600,68.1200,reg,1188792 @@ -248,3 +247,5 @@ CERN,2018-05-29,59.4700,59.9900,False,59.0304,59.3300,reg,1727407 CERN,2018-05-30,60.1700,60.5000,False,59.0000,59.7600,reg,1124218 CERN,2018-05-31,59.6800,60.2200,False,59.4895,60.0600,reg,1911417 CERN,2018-06-01,59.7300,60.1100,False,59.4700,60.1100,reg,1856815 +CERN,2018-06-04,59.7500,59.9600,False,59.2100,59.8700,reg,1494187 +CERN,2018-06-05,60.3900,60.5800,False,59.7200,59.8900,reg,1255627 diff --git a/company_library/CERS.csv b/company_library/CERS.csv index f974f3b6..7ac42516 100644 --- a/company_library/CERS.csv +++ b/company_library/CERS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CERS,2017-06-05,2.3300,2.4600,False,2.3100,2.4300,reg,698598 CERS,2017-06-06,2.3500,2.3800,False,2.3000,2.3000,reg,343164 CERS,2017-06-07,2.6200,2.7600,False,2.4330,2.4600,reg,4104446 CERS,2017-06-08,2.6100,2.7400,False,2.5800,2.6500,reg,1513775 @@ -248,3 +247,5 @@ CERS,2018-05-29,6.5400,6.5900,False,6.3800,6.4900,reg,1024562 CERS,2018-05-30,6.7300,6.7900,False,6.4900,6.5500,reg,1644901 CERS,2018-05-31,6.5900,6.9900,False,6.5700,6.7500,reg,1530214 CERS,2018-06-01,6.6500,6.7100,False,6.5947,6.6100,reg,827636 +CERS,2018-06-04,6.6300,6.7100,False,6.4840,6.6500,reg,854047 +CERS,2018-06-05,6.7500,6.7600,False,6.6100,6.6400,reg,1121285 diff --git a/company_library/CETV.csv b/company_library/CETV.csv index 5a0e96a1..3c1bda75 100644 --- a/company_library/CETV.csv +++ b/company_library/CETV.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CETV,2017-06-05,4.1000,4.1500,False,4.0000,4.0000,reg,103916 CETV,2017-06-06,4.1500,4.2000,False,4.0500,4.0500,reg,55547 CETV,2017-06-07,4.1000,4.1500,False,4.1000,4.1000,reg,59710 CETV,2017-06-08,4.1500,4.1500,False,4.0000,4.1000,reg,144913 @@ -248,3 +247,5 @@ CETV,2018-05-29,3.7500,3.8000,False,3.7500,3.7500,reg,103690 CETV,2018-05-30,3.8000,3.8750,False,3.7500,3.7500,reg,249070 CETV,2018-05-31,3.8000,3.8000,False,3.7500,3.7500,reg,135197 CETV,2018-06-01,3.8000,3.8000,False,3.7000,3.8000,reg,245250 +CETV,2018-06-04,3.8000,3.8750,False,3.7500,3.8500,reg,162131 +CETV,2018-06-05,3.8000,3.8000,False,3.7500,3.8000,reg,75440 diff --git a/company_library/CETX.csv b/company_library/CETX.csv index 0e82a443..0289148d 100644 --- a/company_library/CETX.csv +++ b/company_library/CETX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CETX,2017-06-05,3.6000,3.7300,False,3.5700,3.6800,reg,164177 CETX,2017-06-06,3.6100,3.7000,False,3.5500,3.5700,reg,102491 CETX,2017-06-07,3.5500,3.6255,False,3.5000,3.6000,reg,77199 CETX,2017-06-08,3.5800,3.6300,False,3.5500,3.5500,reg,48737 @@ -248,3 +247,5 @@ CETX,2018-05-29,2.1350,2.1700,False,2.1250,2.1700,reg,14387 CETX,2018-05-30,2.1700,2.2000,False,2.1201,2.1400,reg,25244 CETX,2018-05-31,2.2200,2.2200,False,2.1115,2.1600,reg,16516 CETX,2018-06-01,2.2800,2.2800,False,2.1900,2.2200,reg,53727 +CETX,2018-06-04,2.2500,2.4000,False,2.2500,2.2800,reg,89131 +CETX,2018-06-05,2.3000,2.3500,False,2.2655,2.2700,reg,54974 diff --git a/company_library/CETXP.csv b/company_library/CETXP.csv index 4bf51475..27c76dba 100644 --- a/company_library/CETXP.csv +++ b/company_library/CETXP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CETXP,2017-06-05,7.2500,7.2600,False,7.2500,7.2600,reg,524 CETXP,2017-06-06,6.9000,7.2452,False,6.9000,7.2400,reg,1301 CETXP,2017-06-07,7.1100,7.1207,False,6.9400,6.9400,reg,3030 CETXP,2017-06-08,7.2430,7.2430,False,6.9780,6.9780,reg,1507 @@ -248,3 +247,5 @@ CETXP,2018-05-29,5.0300,5.0300,False,5.0300,5.0300,reg,18 CETXP,2018-05-30,5.0300,5.0300,False,5.0300,5.0300,reg,0 CETXP,2018-05-31,5.0300,5.0300,False,5.0300,5.0300,reg,40 CETXP,2018-06-01,5.0300,5.0300,False,5.0300,5.0300,reg,0 +CETXP,2018-06-04,5.0300,5.0300,False,5.0300,5.0300,reg,0 +CETXP,2018-06-05,4.8017,4.8017,False,4.8017,4.8017,reg,166 diff --git a/company_library/CETXW.csv b/company_library/CETXW.csv index 2eda68ee..6ee21ca3 100644 --- a/company_library/CETXW.csv +++ b/company_library/CETXW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CETXW,2017-06-05,0.5971,0.5971,False,0.5300,0.5931,reg,5381 CETXW,2017-06-06,0.5971,0.5971,False,0.5971,0.5971,reg,9 CETXW,2017-06-07,0.5971,0.5971,False,0.5971,0.5971,reg,4 CETXW,2017-06-08,0.5971,0.5971,False,0.5971,0.5971,reg,4 @@ -248,3 +247,5 @@ CETXW,2018-05-29,0.2801,0.2801,False,0.2801,0.2801,reg,0 CETXW,2018-05-30,0.2801,0.2801,False,0.2801,0.2801,reg,0 CETXW,2018-05-31,0.2801,0.2801,False,0.2801,0.2801,reg,0 CETXW,2018-06-01,0.2801,0.2801,False,0.2801,0.2801,reg,0 +CETXW,2018-06-04,0.2801,0.2801,False,0.2801,0.2801,reg,0 +CETXW,2018-06-05,0.2800,0.2800,False,0.2800,0.2800,reg,200 diff --git a/company_library/CEVA.csv b/company_library/CEVA.csv index d82a4176..b68b31a0 100644 --- a/company_library/CEVA.csv +++ b/company_library/CEVA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CEVA,2017-06-05,46.0500,46.2500,False,44.0500,44.0500,reg,441465 CEVA,2017-06-06,46.2000,47.1500,False,45.6000,46.0000,reg,483294 CEVA,2017-06-07,46.6500,46.9250,False,45.7500,45.7500,reg,252107 CEVA,2017-06-08,48.0500,48.4000,False,46.4713,46.9000,reg,301128 @@ -248,3 +247,5 @@ CEVA,2018-05-29,34.1500,34.4450,False,33.8500,34.1500,reg,85427 CEVA,2018-05-30,34.0000,34.4000,False,33.6750,34.3000,reg,109765 CEVA,2018-05-31,33.7000,34.2000,False,33.6500,34.1000,reg,101995 CEVA,2018-06-01,33.9500,34.2000,False,33.7000,34.0000,reg,103485 +CEVA,2018-06-04,34.4000,34.5500,False,33.9000,33.9000,reg,145322 +CEVA,2018-06-05,33.8500,34.9000,False,33.7000,34.9000,reg,212841 diff --git a/company_library/CEY.csv b/company_library/CEY.csv index e470876c..05e92df9 100644 --- a/company_library/CEY.csv +++ b/company_library/CEY.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CEY,2017-06-05,24.5225,24.5225,True,24.5225,24.5225,reg,0 CEY,2017-06-06,24.5225,24.5225,True,24.5225,24.5225,reg,0 CEY,2017-06-07,24.5225,24.5225,True,24.5225,24.5225,reg,0 CEY,2017-06-08,24.5225,24.5225,True,24.5225,24.5225,reg,0 @@ -248,3 +247,5 @@ CEY,2018-05-29,24.7660,24.8954,False,24.7660,24.8447,reg,1652 CEY,2018-05-30,24.9800,24.9800,False,24.7018,24.7800,reg,6423 CEY,2018-05-31,24.8600,24.9504,False,24.8600,24.9504,reg,1372 CEY,2018-06-01,25.0000,25.1686,False,25.0000,25.1686,reg,4471 +CEY,2018-06-04,25.4500,25.4800,False,25.3500,25.4000,reg,70907 +CEY,2018-06-05,25.2496,25.2558,False,25.2100,25.2200,reg,5944 diff --git a/company_library/CEZ.csv b/company_library/CEZ.csv index 5ad074ee..15947adb 100644 --- a/company_library/CEZ.csv +++ b/company_library/CEZ.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CEZ,2017-06-05,26.6651,26.7055,False,26.6607,26.6885,reg,1645 CEZ,2017-06-06,26.6508,26.6979,False,26.6436,26.6979,reg,681 CEZ,2017-06-07,26.6508,26.7357,False,26.6508,26.7357,reg,1150 CEZ,2017-06-08,26.7262,26.7262,False,26.6854,26.6891,reg,618 @@ -248,3 +247,5 @@ CEZ,2018-05-29,28.0400,28.4500,False,28.0400,28.4500,reg,443 CEZ,2018-05-30,28.1840,28.2100,False,28.1840,28.2100,reg,308 CEZ,2018-05-31,28.2700,28.3500,False,28.1540,28.3500,reg,763 CEZ,2018-06-01,28.3184,28.5300,False,28.2775,28.5000,reg,6073 +CEZ,2018-06-04,28.4661,28.4661,False,28.4661,28.4661,reg,520 +CEZ,2018-06-05,28.4450,28.5000,False,28.2772,28.2772,reg,7567 diff --git a/company_library/CFA.csv b/company_library/CFA.csv index 97cc0d69..b07bf93f 100644 --- a/company_library/CFA.csv +++ b/company_library/CFA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CFA,2017-06-05,43.5646,43.8806,False,43.5547,43.8806,reg,17471 CFA,2017-06-06,43.3603,43.7424,False,43.3603,43.7424,reg,18946 CFA,2017-06-07,43.4461,43.4955,False,43.3418,43.4955,reg,45286 CFA,2017-06-08,43.5151,43.6031,False,43.4003,43.5053,reg,24688 @@ -248,3 +247,5 @@ CFA,2018-05-29,49.2900,49.6000,False,49.1044,49.5500,reg,28658 CFA,2018-05-30,49.9500,50.0500,False,49.5400,49.5400,reg,52226 CFA,2018-05-31,49.4000,50.1500,False,49.3225,50.1500,reg,53000 CFA,2018-06-01,49.7700,49.8700,False,49.6925,49.7500,reg,58879 +CFA,2018-06-04,50.0200,50.0300,False,49.8500,50.0300,reg,26943 +CFA,2018-06-05,50.1100,50.1900,False,49.9036,50.1900,reg,46263 diff --git a/company_library/CFBI.csv b/company_library/CFBI.csv index 6ca07dc8..7a063107 100644 --- a/company_library/CFBI.csv +++ b/company_library/CFBI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CFBI,2017-06-05,13.1500,13.2000,False,13.0700,13.0700,reg,27044 CFBI,2017-06-06,13.4500,13.7100,False,13.1100,13.1499,reg,44159 CFBI,2017-06-07,13.4400,13.5400,False,13.2181,13.5400,reg,5835 CFBI,2017-06-08,13.5600,13.5900,False,13.5000,13.5042,reg,9539 @@ -248,3 +247,5 @@ CFBI,2018-05-29,11.2499,11.2700,False,11.2200,11.2200,reg,4777 CFBI,2018-05-30,11.2200,11.3000,False,11.2200,11.2500,reg,6075 CFBI,2018-05-31,11.2267,11.2500,False,11.2200,11.2200,reg,5369 CFBI,2018-06-01,11.2400,11.2500,False,11.2200,11.2500,reg,10228 +CFBI,2018-06-04,11.2100,11.2400,False,11.1800,11.2200,reg,15347 +CFBI,2018-06-05,11.2400,11.2400,False,11.1800,11.1800,reg,17635 diff --git a/company_library/CFBK.csv b/company_library/CFBK.csv index f123f897..0a180801 100644 --- a/company_library/CFBK.csv +++ b/company_library/CFBK.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CFBK,2017-06-05,2.1600,2.1900,False,2.0801,2.1100,reg,23255 CFBK,2017-06-06,2.2400,2.2500,False,2.1300,2.1800,reg,37219 CFBK,2017-06-07,2.2500,2.2500,False,2.1800,2.2400,reg,25074 CFBK,2017-06-08,2.3000,2.3500,False,2.2200,2.2600,reg,19225 @@ -248,3 +247,5 @@ CFBK,2018-05-29,2.4200,2.4300,False,2.3899,2.4300,reg,4766 CFBK,2018-05-30,2.3800,2.4400,False,2.3800,2.4116,reg,38759 CFBK,2018-05-31,2.4234,2.4400,False,2.3900,2.4300,reg,3347 CFBK,2018-06-01,2.3900,2.4101,False,2.3100,2.4100,reg,44081 +CFBK,2018-06-04,2.3800,2.4048,False,2.3800,2.4010,reg,10259 +CFBK,2018-06-05,2.3900,2.3900,False,2.3800,2.3800,reg,12710 diff --git a/company_library/CFFI.csv b/company_library/CFFI.csv index 8a25ee10..7014fca2 100644 --- a/company_library/CFFI.csv +++ b/company_library/CFFI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CFFI,2017-06-05,47.0197,48.1891,False,47.0197,48.1891,reg,3876 CFFI,2017-06-06,46.5325,46.8735,False,46.5325,46.5325,reg,1387 CFFI,2017-06-07,46.3376,46.9223,False,45.9965,46.7274,reg,5587 CFFI,2017-06-08,46.7761,46.8735,False,45.8016,45.8016,reg,4035 @@ -248,3 +247,5 @@ CFFI,2018-05-29,60.1500,60.6000,False,59.2000,60.5500,reg,13367 CFFI,2018-05-30,61.1000,61.5000,False,59.7500,60.2000,reg,6564 CFFI,2018-05-31,60.4000,61.6500,False,60.1000,60.8000,reg,4381 CFFI,2018-06-01,60.8500,61.2000,False,60.0000,60.7000,reg,5863 +CFFI,2018-06-04,60.1500,61.5000,False,59.8000,61.5000,reg,9393 +CFFI,2018-06-05,60.6000,61.1400,False,60.0500,60.5000,reg,10192 diff --git a/company_library/CFFN.csv b/company_library/CFFN.csv index 82127e3f..8b6e82ad 100644 --- a/company_library/CFFN.csv +++ b/company_library/CFFN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CFFN,2017-06-05,13.1411,13.2442,False,13.1270,13.1317,reg,369371 CFFN,2017-06-06,12.9817,13.1036,False,12.8599,13.1036,reg,553248 CFFN,2017-06-07,13.0005,13.1223,False,12.9817,13.0192,reg,443352 CFFN,2017-06-08,13.3098,13.3660,False,12.9255,12.9911,reg,503201 @@ -248,3 +247,5 @@ CFFN,2018-05-29,12.9900,13.0800,False,12.8900,13.0000,reg,337314 CFFN,2018-05-30,13.1800,13.2100,False,13.0500,13.0500,reg,356717 CFFN,2018-05-31,13.1400,13.2500,False,13.0900,13.1700,reg,276332 CFFN,2018-06-01,13.2400,13.2900,False,13.1900,13.2000,reg,232761 +CFFN,2018-06-04,13.3500,13.3600,False,13.2600,13.2800,reg,283023 +CFFN,2018-06-05,13.3600,13.3900,False,13.2001,13.3900,reg,257822 diff --git a/company_library/CFMS.csv b/company_library/CFMS.csv index 7dddfe10..5357d165 100644 --- a/company_library/CFMS.csv +++ b/company_library/CFMS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CFMS,2017-06-05,4.0900,4.4000,False,4.0800,4.4000,reg,274468 CFMS,2017-06-06,4.0000,4.0700,False,3.8900,4.0200,reg,271098 CFMS,2017-06-07,4.0000,4.1000,False,3.9500,4.0300,reg,264951 CFMS,2017-06-08,4.1100,4.1900,False,3.9600,3.9600,reg,187852 @@ -248,3 +247,5 @@ CFMS,2018-05-29,1.3500,1.3700,False,1.2850,1.3300,reg,324125 CFMS,2018-05-30,1.3600,1.3800,False,1.3400,1.3500,reg,293627 CFMS,2018-05-31,1.3900,1.4500,False,1.3700,1.3700,reg,354345 CFMS,2018-06-01,1.3700,1.4400,False,1.2900,1.4000,reg,196921 +CFMS,2018-06-04,1.3700,1.4000,False,1.3500,1.3800,reg,129938 +CFMS,2018-06-05,1.3800,1.4100,False,1.3600,1.3800,reg,248125 diff --git a/company_library/CFO.csv b/company_library/CFO.csv index 445999c8..5d9c6731 100644 --- a/company_library/CFO.csv +++ b/company_library/CFO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CFO,2017-06-05,43.5485,43.7600,False,43.5485,43.7600,reg,339726 CFO,2017-06-06,43.3253,43.4538,False,43.3155,43.4538,reg,41167 CFO,2017-06-07,43.3980,43.5031,False,43.3283,43.5031,reg,55373 CFO,2017-06-08,43.5012,43.5575,False,43.3451,43.5427,reg,40277 @@ -248,3 +247,5 @@ CFO,2018-05-29,49.2537,49.5830,False,49.0250,49.4200,reg,58985 CFO,2018-05-30,49.9100,50.0300,False,49.5496,49.5600,reg,68701 CFO,2018-05-31,49.3400,49.9100,False,49.2700,49.9100,reg,61121 CFO,2018-06-01,49.7300,49.8200,False,49.6640,49.6900,reg,57515 +CFO,2018-06-04,49.9700,49.9900,False,49.8187,49.9800,reg,167441 +CFO,2018-06-05,50.0400,50.0800,False,49.8700,50.0500,reg,47429 diff --git a/company_library/CFRX.csv b/company_library/CFRX.csv index 81095d93..ef5d590b 100644 --- a/company_library/CFRX.csv +++ b/company_library/CFRX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CFRX,2017-06-05,1.2500,1.3000,False,1.2000,1.2663,reg,22773 CFRX,2017-06-06,1.2000,1.3000,False,1.2000,1.3000,reg,17930 CFRX,2017-06-07,1.2000,1.2500,False,1.2000,1.2000,reg,19046 CFRX,2017-06-08,1.1500,1.2000,False,1.1500,1.2000,reg,45865 @@ -248,3 +247,5 @@ CFRX,2018-05-29,1.8800,1.9400,False,1.7900,1.9400,reg,68270 CFRX,2018-05-30,1.9400,2.0000,False,1.9000,1.9200,reg,96043 CFRX,2018-05-31,1.9400,2.0000,False,1.9000,1.9500,reg,69009 CFRX,2018-06-01,1.9600,2.0000,False,1.9300,1.9500,reg,187729 +CFRX,2018-06-04,1.9400,1.9700,False,1.9000,1.9500,reg,14316 +CFRX,2018-06-05,1.9000,1.9700,False,1.8800,1.9316,reg,34815 diff --git a/company_library/CG.csv b/company_library/CG.csv index a4ac7f3b..1ff2ad42 100644 --- a/company_library/CG.csv +++ b/company_library/CG.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CG,2017-06-05,16.3113,16.6830,False,16.2183,16.6366,reg,543536 CG,2017-06-06,16.0789,16.3113,False,15.9860,16.2183,reg,890441 CG,2017-06-07,16.2183,16.3113,False,15.9395,16.1718,reg,443978 CG,2017-06-08,16.3577,16.8224,False,16.3113,16.8224,reg,623619 @@ -248,3 +247,5 @@ CG,2018-05-29,21.7000,21.8000,False,21.3000,21.6000,reg,534554 CG,2018-05-30,21.8500,22.0500,False,21.7000,21.7000,reg,348832 CG,2018-05-31,21.9000,22.3000,False,21.7000,21.8000,reg,408409 CG,2018-06-01,22.3000,22.4000,False,21.9500,21.9500,reg,466845 +CG,2018-06-04,22.5000,22.6000,False,22.3500,22.4000,reg,437676 +CG,2018-06-05,22.6500,22.7000,False,22.5000,22.5500,reg,327977 diff --git a/company_library/CGBD.csv b/company_library/CGBD.csv index 2288da1c..d434c843 100644 --- a/company_library/CGBD.csv +++ b/company_library/CGBD.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CGBD,2017-06-05,16.3030,16.3030,True,16.3030,16.3030,reg,0 CGBD,2017-06-06,16.3030,16.3030,True,16.3030,16.3030,reg,0 CGBD,2017-06-07,16.3030,16.3030,True,16.3030,16.3030,reg,0 CGBD,2017-06-08,16.3030,16.3030,True,16.3030,16.3030,reg,0 @@ -248,3 +247,5 @@ CGBD,2018-05-29,17.9600,18.1086,False,17.9400,18.0400,reg,47515 CGBD,2018-05-30,18.0900,18.0900,False,17.9600,18.0000,reg,43405 CGBD,2018-05-31,18.1800,18.2000,False,18.0000,18.0700,reg,73766 CGBD,2018-06-01,18.1000,18.2700,False,18.0400,18.2000,reg,56888 +CGBD,2018-06-04,18.1000,18.2800,False,18.0379,18.2800,reg,102612 +CGBD,2018-06-05,18.1700,18.1900,False,18.0100,18.1600,reg,33073 diff --git a/company_library/CGEN.csv b/company_library/CGEN.csv index f7107eb8..adde3025 100644 --- a/company_library/CGEN.csv +++ b/company_library/CGEN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CGEN,2017-06-05,4.3500,4.6500,False,4.3500,4.6000,reg,218739 CGEN,2017-06-06,4.1500,4.3000,False,4.1500,4.3000,reg,118068 CGEN,2017-06-07,4.0000,4.2000,False,3.9000,4.1500,reg,172391 CGEN,2017-06-08,4.1500,4.2000,False,4.0000,4.0500,reg,56028 @@ -248,3 +247,5 @@ CGEN,2018-05-29,3.5000,3.5500,False,3.3000,3.3000,reg,233110 CGEN,2018-05-30,3.6000,3.7000,False,3.5000,3.5500,reg,287402 CGEN,2018-05-31,3.7500,3.9750,False,3.6550,3.7000,reg,322184 CGEN,2018-06-01,3.7500,3.9000,False,3.7000,3.8500,reg,285698 +CGEN,2018-06-04,3.7000,3.8500,False,3.5000,3.8500,reg,233371 +CGEN,2018-06-05,3.6250,3.8000,False,3.6000,3.7000,reg,191205 diff --git a/company_library/CGIX.csv b/company_library/CGIX.csv index 440f5c69..40c9af06 100644 --- a/company_library/CGIX.csv +++ b/company_library/CGIX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CGIX,2017-06-05,3.8500,3.9450,False,3.8500,3.9000,reg,71356 CGIX,2017-06-06,4.0000,4.0000,False,3.8500,3.8500,reg,79902 CGIX,2017-06-07,4.1500,4.3500,False,3.9100,4.0000,reg,1051132 CGIX,2017-06-08,3.8500,4.2000,False,3.6000,4.2000,reg,638177 @@ -248,3 +247,5 @@ CGIX,2018-05-29,0.9799,1.0300,False,0.9600,1.0300,reg,46199 CGIX,2018-05-30,0.9800,1.0000,False,0.9697,0.9702,reg,34669 CGIX,2018-05-31,0.9600,1.0000,False,0.9600,0.9976,reg,58251 CGIX,2018-06-01,0.9846,1.0300,False,0.9700,0.9900,reg,62056 +CGIX,2018-06-04,0.9701,0.9900,False,0.9653,0.9900,reg,61832 +CGIX,2018-06-05,0.9587,0.9998,False,0.9301,0.9800,reg,112285 diff --git a/company_library/CGNX.csv b/company_library/CGNX.csv index 78126a5c..dfe81dff 100644 --- a/company_library/CGNX.csv +++ b/company_library/CGNX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CGNX,2017-06-05,46.8727,47.2565,False,46.3843,46.6285,reg,1081156 CGNX,2017-06-06,47.7648,48.1785,False,46.5039,46.8029,reg,2211966 CGNX,2017-06-07,47.1668,47.8149,False,46.5388,47.7548,reg,1380746 CGNX,2017-06-08,47.8047,47.8745,False,47.0123,47.1668,reg,1157958 @@ -248,3 +247,5 @@ CGNX,2018-05-29,47.0700,48.1700,False,46.5400,46.6800,reg,1612255 CGNX,2018-05-30,46.4100,47.4400,False,46.3700,47.1800,reg,1343552 CGNX,2018-05-31,45.7100,46.6700,False,45.1500,46.2700,reg,1271321 CGNX,2018-06-01,46.3500,46.6298,False,45.9250,46.1400,reg,973823 +CGNX,2018-06-04,46.8000,46.8400,False,46.0800,46.3500,reg,814345 +CGNX,2018-06-05,46.9100,47.6400,False,46.7600,47.0000,reg,713387 diff --git a/company_library/CGO.csv b/company_library/CGO.csv index bef854cc..32bc48f8 100644 --- a/company_library/CGO.csv +++ b/company_library/CGO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CGO,2017-06-05,12.1579,12.3590,False,11.9564,12.1855,reg,53537 CGO,2017-06-06,12.1947,12.3049,False,12.1121,12.1763,reg,47218 CGO,2017-06-07,12.2681,12.3328,False,12.1958,12.2498,reg,64447 CGO,2017-06-08,12.3699,12.4337,False,12.2506,12.2681,reg,25273 @@ -248,3 +247,5 @@ CGO,2018-05-29,13.6922,13.8890,False,13.6800,13.8400,reg,28249 CGO,2018-05-30,13.8279,13.9400,False,13.7350,13.8300,reg,22265 CGO,2018-05-31,13.7700,13.9200,False,13.7000,13.9200,reg,20249 CGO,2018-06-01,13.9200,13.9200,False,13.7600,13.8400,reg,25456 +CGO,2018-06-04,14.1900,14.3790,False,13.7800,13.9500,reg,36955 +CGO,2018-06-05,13.9800,14.0992,False,13.8800,14.0800,reg,12844 diff --git a/company_library/CGVIC.csv b/company_library/CGVIC.csv index 07b17717..c57433f2 100644 --- a/company_library/CGVIC.csv +++ b/company_library/CGVIC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CGVIC,2017-06-05,100.0500,100.0500,True,100.0500,100.0500,reg,0 CGVIC,2017-06-06,100.0500,100.0500,True,100.0500,100.0500,reg,0 CGVIC,2017-06-07,100.0500,100.0500,True,100.0500,100.0500,reg,0 CGVIC,2017-06-08,100.0500,100.0500,True,100.0500,100.0500,reg,0 @@ -247,4 +246,6 @@ CGVIC,2018-05-25,0.0000,0.0000,False,0.0000,0.0000,reg,0 CGVIC,2018-05-29,0.0000,0.0000,False,0.0000,0.0000,reg,0 CGVIC,2018-05-30,0.0000,0.0000,False,0.0000,0.0000,reg,0 CGVIC,2018-05-31,0.0000,0.0000,False,0.0000,0.0000,reg,0 -CGVIC,2018-06-01,100.1000,100.1000,False,100.1000,100.1000,reg,0 +CGVIC,2018-06-01,0.0000,0.0000,False,0.0000,0.0000,reg,0 +CGVIC,2018-06-04,0.0000,0.0000,False,0.0000,0.0000,reg,0 +CGVIC,2018-06-05,100.1000,100.1000,False,100.1000,100.1000,reg,0 diff --git a/company_library/CHCI.csv b/company_library/CHCI.csv index b7e13bfd..d14f6c64 100644 --- a/company_library/CHCI.csv +++ b/company_library/CHCI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CHCI,2017-06-05,2.1000,2.1100,False,2.0700,2.0800,reg,16584 CHCI,2017-06-06,2.0400,2.0500,False,2.0000,2.0500,reg,14876 CHCI,2017-06-07,2.0400,2.0400,False,2.0400,2.0400,reg,112 CHCI,2017-06-08,2.0425,2.0638,False,2.0400,2.0638,reg,1677 @@ -248,3 +247,5 @@ CHCI,2018-05-29,3.9500,4.8000,False,3.7700,3.9000,reg,1420093 CHCI,2018-05-30,3.4100,3.9720,False,3.4100,3.8000,reg,197965 CHCI,2018-05-31,3.5800,3.8100,False,3.2700,3.3900,reg,123773 CHCI,2018-06-01,3.7100,3.8495,False,3.3701,3.5500,reg,189491 +CHCI,2018-06-04,3.5700,4.3000,False,3.4500,3.8000,reg,773656 +CHCI,2018-06-05,3.4200,3.5612,False,3.4000,3.5500,reg,72085 diff --git a/company_library/CHCO.csv b/company_library/CHCO.csv index d1498645..99213460 100644 --- a/company_library/CHCO.csv +++ b/company_library/CHCO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CHCO,2017-06-05,62.2807,63.1284,False,62.1540,62.5243,reg,32860 CHCO,2017-06-06,61.0140,62.0176,False,60.5658,61.8325,reg,61423 CHCO,2017-06-07,61.7643,61.9689,False,61.1894,61.3745,reg,37061 CHCO,2017-06-08,63.8007,64.7945,False,61.4622,61.7935,reg,49096 @@ -248,3 +247,5 @@ CHCO,2018-05-29,73.3900,74.6700,False,72.9200,74.0900,reg,53538 CHCO,2018-05-30,74.9200,74.9400,False,73.9700,73.9700,reg,42149 CHCO,2018-05-31,74.2900,75.2750,False,74.0200,74.7900,reg,34429 CHCO,2018-06-01,75.4300,75.6500,False,74.7600,74.8200,reg,47540 +CHCO,2018-06-04,76.6000,76.7700,False,75.2800,75.4500,reg,42640 +CHCO,2018-06-05,76.7000,77.0300,False,75.8300,76.1300,reg,88061 diff --git a/company_library/CHDN.csv b/company_library/CHDN.csv index 372992d0..ff32ae0a 100644 --- a/company_library/CHDN.csv +++ b/company_library/CHDN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CHDN,2017-06-05,170.8955,171.5162,False,170.2251,171.2679,reg,88798 CHDN,2017-06-06,171.4666,172.0128,False,170.2748,170.3741,reg,60926 CHDN,2017-06-07,172.7080,174.1977,False,171.1190,171.8638,reg,69815 CHDN,2017-06-08,173.5025,174.5950,False,171.5659,172.1121,reg,81301 @@ -248,3 +247,5 @@ CHDN,2018-05-29,305.4500,306.8500,False,302.8000,305.7000,reg,87154 CHDN,2018-05-30,304.7000,309.0000,False,303.9500,305.7000,reg,140131 CHDN,2018-05-31,299.4000,305.2500,False,298.4550,304.4000,reg,97429 CHDN,2018-06-01,296.2500,302.1500,False,295.9500,302.1500,reg,123049 +CHDN,2018-06-04,297.2000,298.3000,False,296.0000,298.1500,reg,139401 +CHDN,2018-06-05,303.1000,304.2000,False,297.7000,297.9500,reg,76890 diff --git a/company_library/CHEF.csv b/company_library/CHEF.csv index 2615caa3..5b511a2e 100644 --- a/company_library/CHEF.csv +++ b/company_library/CHEF.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CHEF,2017-06-05,15.4000,15.5500,False,15.1500,15.5500,reg,71676 CHEF,2017-06-06,15.2500,15.4490,False,14.9500,15.3000,reg,70792 CHEF,2017-06-07,15.0500,15.3000,False,14.8000,15.2500,reg,62364 CHEF,2017-06-08,15.2000,15.4000,False,15.0500,15.1500,reg,122408 @@ -248,3 +247,5 @@ CHEF,2018-05-29,27.7500,27.7841,False,27.3000,27.5500,reg,99893 CHEF,2018-05-30,27.7500,28.4500,False,27.3045,27.7500,reg,134467 CHEF,2018-05-31,27.2000,27.7500,False,27.0000,27.7500,reg,91186 CHEF,2018-06-01,27.7500,27.8500,False,27.3000,27.4000,reg,92377 +CHEF,2018-06-04,27.9500,28.2500,False,27.4000,27.7500,reg,101519 +CHEF,2018-06-05,27.7000,28.1000,False,27.4250,27.9000,reg,73183 diff --git a/company_library/CHEK.csv b/company_library/CHEK.csv index 2da9a12c..8a26d0ee 100644 --- a/company_library/CHEK.csv +++ b/company_library/CHEK.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CHEK,2017-06-05,23.1600,24.0000,False,22.9200,23.8800,reg,816 CHEK,2017-06-06,23.6400,23.7600,False,22.9200,23.2800,reg,3509 CHEK,2017-06-07,23.2104,23.8800,False,23.2104,23.8800,reg,1648 CHEK,2017-06-08,22.9212,23.5200,False,22.8000,23.1600,reg,2241 @@ -248,3 +247,5 @@ CHEK,2018-05-29,4.1400,4.2476,False,4.0600,4.2300,reg,267233 CHEK,2018-05-30,4.2400,4.3000,False,4.0400,4.1500,reg,312714 CHEK,2018-05-31,4.1600,4.2644,False,4.1100,4.2100,reg,127889 CHEK,2018-06-01,4.1600,4.3400,False,4.0600,4.1500,reg,258969 +CHEK,2018-06-04,4.5100,4.5800,False,4.1400,4.2400,reg,369373 +CHEK,2018-06-05,4.4000,4.7400,False,4.3500,4.5100,reg,557383 diff --git a/company_library/CHEKW.csv b/company_library/CHEKW.csv index 4f463c55..6f8f7727 100644 --- a/company_library/CHEKW.csv +++ b/company_library/CHEKW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CHEKW,2017-06-05,0.7628,0.7628,False,0.7628,0.7628,reg,57 CHEKW,2017-06-06,0.7628,0.7628,False,0.7628,0.7628,reg,2 CHEKW,2017-06-07,0.7628,0.7628,False,0.7628,0.7628,reg,1 CHEKW,2017-06-08,0.6900,0.6900,False,0.6900,0.6900,reg,112 @@ -248,3 +247,5 @@ CHEKW,2018-05-29,0.1400,0.1400,False,0.1400,0.1400,reg,0 CHEKW,2018-05-30,0.1500,0.1500,False,0.1401,0.1500,reg,4698 CHEKW,2018-05-31,0.2997,0.2998,False,0.2400,0.2998,reg,1100 CHEKW,2018-06-01,0.2900,0.2900,False,0.2700,0.2700,reg,703 +CHEKW,2018-06-04,0.1500,0.1600,False,0.1302,0.1401,reg,5137 +CHEKW,2018-06-05,0.1346,0.1346,False,0.1346,0.1346,reg,1203 diff --git a/company_library/CHEKZ.csv b/company_library/CHEKZ.csv index f02e83da..04577956 100644 --- a/company_library/CHEKZ.csv +++ b/company_library/CHEKZ.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CHEKZ,2017-06-05,0.3600,0.3600,True,0.3600,0.3600,reg,0 CHEKZ,2017-06-06,0.3600,0.3600,True,0.3600,0.3600,reg,0 CHEKZ,2017-06-07,0.3600,0.3600,True,0.3600,0.3600,reg,0 CHEKZ,2017-06-08,0.3600,0.3600,True,0.3600,0.3600,reg,0 @@ -248,3 +247,5 @@ CHEKZ,2018-05-29,0.7500,0.8500,False,0.7500,0.8500,reg,4000 CHEKZ,2018-05-30,0.7730,0.8000,False,0.7500,0.8000,reg,10800 CHEKZ,2018-05-31,0.7730,0.7730,False,0.7730,0.7730,reg,0 CHEKZ,2018-06-01,0.7500,0.7600,False,0.7500,0.7500,reg,7200 +CHEKZ,2018-06-04,0.7500,0.7500,False,0.7353,0.7500,reg,14299 +CHEKZ,2018-06-05,0.7986,0.8000,False,0.7914,0.7914,reg,11000 diff --git a/company_library/CHFC.csv b/company_library/CHFC.csv index f5e75c64..a3bc4692 100644 --- a/company_library/CHFC.csv +++ b/company_library/CHFC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CHFC,2017-06-05,44.3256,45.0208,False,44.1518,44.3941,reg,151892 CHFC,2017-06-06,44.3158,44.5997,False,43.6549,43.8752,reg,347702 CHFC,2017-06-07,45.1481,45.3635,False,44.0906,44.5410,reg,162644 CHFC,2017-06-08,46.2251,47.0182,False,45.0942,45.1774,reg,345794 @@ -248,3 +247,5 @@ CHFC,2018-05-29,55.4873,56.7113,False,55.1888,56.5322,reg,364691 CHFC,2018-05-30,56.9700,57.3183,False,55.7261,56.2834,reg,351017 CHFC,2018-05-31,56.1200,57.0750,False,56.0900,56.9200,reg,317025 CHFC,2018-06-01,56.8900,57.2200,False,56.4500,56.8300,reg,273302 +CHFC,2018-06-04,57.6000,57.6800,False,55.9200,57.0000,reg,276385 +CHFC,2018-06-05,57.6000,57.7800,False,57.1400,57.6600,reg,299538 diff --git a/company_library/CHFN.csv b/company_library/CHFN.csv index a707ba97..6d0f0f65 100644 --- a/company_library/CHFN.csv +++ b/company_library/CHFN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CHFN,2017-06-05,17.0322,18.0260,False,16.9239,17.9571,reg,73408 CHFN,2017-06-06,17.3569,17.5045,False,16.9043,17.0322,reg,33279 CHFN,2017-06-07,17.5930,17.7406,False,17.3274,17.3470,reg,24812 CHFN,2017-06-08,17.7209,18.1932,False,17.5635,17.5635,reg,35568 @@ -248,3 +247,5 @@ CHFN,2018-05-29,24.3800,25.1100,False,24.2100,25.1100,reg,171377 CHFN,2018-05-30,24.8900,25.0800,False,24.5000,24.5000,reg,51261 CHFN,2018-05-31,24.5300,24.8800,False,24.5000,24.8500,reg,171519 CHFN,2018-06-01,24.8300,25.0300,False,24.6400,24.6400,reg,218627 +CHFN,2018-06-04,24.9200,25.0900,False,24.3700,24.9600,reg,109278 +CHFN,2018-06-05,24.9500,25.1100,False,24.7900,24.9300,reg,131174 diff --git a/company_library/CHFS.csv b/company_library/CHFS.csv index 8722a034..86d4ec00 100644 --- a/company_library/CHFS.csv +++ b/company_library/CHFS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CHFS,2017-06-05,11.8000,12.0000,False,11.4000,11.8000,reg,4010 CHFS,2017-06-06,12.3860,13.6000,False,11.6200,11.6200,reg,10871 CHFS,2017-06-07,12.5740,13.0200,False,12.2000,12.8000,reg,1982 CHFS,2017-06-08,13.4000,13.4000,False,12.4000,12.8000,reg,9673 @@ -248,3 +247,5 @@ CHFS,2018-05-29,2.9200,3.0100,False,2.8900,3.0100,reg,67490 CHFS,2018-05-30,2.8300,2.9700,False,2.8000,2.9600,reg,91133 CHFS,2018-05-31,2.9500,2.9800,False,2.8400,2.8400,reg,75250 CHFS,2018-06-01,2.8900,2.9300,False,2.8500,2.9239,reg,60415 +CHFS,2018-06-04,2.7900,2.9000,False,2.7110,2.8900,reg,153509 +CHFS,2018-06-05,2.7599,2.8400,False,2.7450,2.8200,reg,118137 diff --git a/company_library/CHI.csv b/company_library/CHI.csv index 5f548e38..32e25b45 100644 --- a/company_library/CHI.csv +++ b/company_library/CHI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CHI,2017-06-05,10.2712,10.2984,False,10.2260,10.2260,reg,221828 CHI,2017-06-06,10.2984,10.3255,False,10.2269,10.2441,reg,157208 CHI,2017-06-07,10.3797,10.3978,False,10.3165,10.3436,reg,214088 CHI,2017-06-08,10.3478,10.4390,False,10.3023,10.4390,reg,235753 @@ -248,3 +247,5 @@ CHI,2018-05-29,11.5700,11.5800,False,11.5300,11.5400,reg,186716 CHI,2018-05-30,11.6200,11.6600,False,11.5700,11.5800,reg,114831 CHI,2018-05-31,11.6200,11.6500,False,11.5891,11.6500,reg,167238 CHI,2018-06-01,11.6400,11.7100,False,11.6200,11.6700,reg,174946 +CHI,2018-06-04,11.7300,11.7500,False,11.6900,11.7100,reg,196323 +CHI,2018-06-05,11.8050,11.8100,False,11.7100,11.7300,reg,156737 diff --git a/company_library/CHKE.csv b/company_library/CHKE.csv index 7c4349bc..9cc5f84d 100644 --- a/company_library/CHKE.csv +++ b/company_library/CHKE.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CHKE,2017-06-05,7.3000,8.0500,False,7.2000,8.0500,reg,235837 CHKE,2017-06-06,7.6000,7.7500,False,7.1500,7.2000,reg,78454 CHKE,2017-06-07,7.4500,7.8000,False,7.3500,7.6500,reg,72447 CHKE,2017-06-08,7.0000,7.6500,False,7.0000,7.4500,reg,105000 @@ -248,3 +247,5 @@ CHKE,2018-05-29,0.8225,0.8880,False,0.8200,0.8400,reg,120077 CHKE,2018-05-30,0.8000,0.8440,False,0.7600,0.8000,reg,87454 CHKE,2018-05-31,0.7800,0.8180,False,0.7800,0.8000,reg,72674 CHKE,2018-06-01,0.7980,0.8180,False,0.7800,0.7800,reg,30768 +CHKE,2018-06-04,0.7900,0.8112,False,0.7800,0.7980,reg,58608 +CHKE,2018-06-05,1.0600,1.3500,False,0.7900,0.7900,reg,8437478 diff --git a/company_library/CHKP.csv b/company_library/CHKP.csv index 76dad607..21d75aef 100644 --- a/company_library/CHKP.csv +++ b/company_library/CHKP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CHKP,2017-06-05,113.4700,114.0200,False,112.8500,113.9200,reg,630082 CHKP,2017-06-06,113.7100,114.0364,False,113.2000,113.5300,reg,849442 CHKP,2017-06-07,114.9500,115.1300,False,113.7100,114.4200,reg,1076865 CHKP,2017-06-08,115.4700,115.8700,False,114.1500,115.3600,reg,722539 @@ -248,3 +247,5 @@ CHKP,2018-05-29,96.4900,97.0200,False,95.9100,96.1500,reg,794532 CHKP,2018-05-30,96.9500,97.4400,False,96.5700,97.0400,reg,905310 CHKP,2018-05-31,97.3600,97.9800,False,96.5000,97.0600,reg,1007981 CHKP,2018-06-01,99.0400,99.3300,False,97.0700,97.0700,reg,1492364 +CHKP,2018-06-04,98.6500,100.1900,False,97.2914,98.8600,reg,1413057 +CHKP,2018-06-05,98.3700,99.1350,False,97.8500,98.9800,reg,1108898 diff --git a/company_library/CHMA.csv b/company_library/CHMA.csv index 0da38322..06cc14c0 100644 --- a/company_library/CHMA.csv +++ b/company_library/CHMA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CHMA,2017-06-05,1.4500,1.4500,False,1.4000,1.4250,reg,7829 CHMA,2017-06-06,1.4500,1.4500,False,1.3750,1.4000,reg,18928 CHMA,2017-06-07,1.5000,1.5000,False,1.3668,1.4000,reg,33143 CHMA,2017-06-08,1.4250,1.4500,False,1.4000,1.4000,reg,26560 @@ -248,3 +247,5 @@ CHMA,2018-05-29,1.5500,1.5500,False,1.5000,1.5000,reg,9686 CHMA,2018-05-30,1.5000,1.6000,False,1.5000,1.5500,reg,13669 CHMA,2018-05-31,1.5000,1.5500,False,1.5000,1.5500,reg,14808 CHMA,2018-06-01,1.6000,1.6210,False,1.5000,1.5000,reg,21263 +CHMA,2018-06-04,1.5000,1.6000,False,1.5000,1.6000,reg,11536 +CHMA,2018-06-05,1.5000,1.5500,False,1.4500,1.5000,reg,13428 diff --git a/company_library/CHMG.csv b/company_library/CHMG.csv index 6c64e977..49ae2875 100644 --- a/company_library/CHMG.csv +++ b/company_library/CHMG.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CHMG,2017-06-05,38.6673,39.0287,False,38.2024,38.7552,reg,4118 CHMG,2017-06-06,37.6027,38.5892,False,36.2158,38.5892,reg,10742 CHMG,2017-06-07,37.8078,38.0423,False,37.3781,37.6223,reg,4901 CHMG,2017-06-08,38.9408,39.0678,False,38.4720,38.4720,reg,3193 @@ -248,3 +247,5 @@ CHMG,2018-05-29,51.3300,52.1400,False,50.6300,50.9800,reg,4723 CHMG,2018-05-30,52.5900,53.4742,False,51.2600,51.3300,reg,11207 CHMG,2018-05-31,52.5000,53.2000,False,52.5000,53.2000,reg,3207 CHMG,2018-06-01,52.9000,52.9700,False,52.4000,52.4500,reg,1948 +CHMG,2018-06-04,52.2500,52.8700,False,52.0000,52.2000,reg,5009 +CHMG,2018-06-05,52.9900,53.5203,False,52.4856,52.8550,reg,7510 diff --git a/company_library/CHNR.csv b/company_library/CHNR.csv index 6bcc802c..0ad5e573 100644 --- a/company_library/CHNR.csv +++ b/company_library/CHNR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CHNR,2017-06-05,2.3200,2.4400,False,2.2310,2.2310,reg,47097 CHNR,2017-06-06,2.4000,2.4000,False,2.2500,2.2800,reg,30601 CHNR,2017-06-07,2.2500,2.4200,False,2.2231,2.4100,reg,19070 CHNR,2017-06-08,2.3400,2.3543,False,2.2600,2.2800,reg,3410 @@ -248,3 +247,5 @@ CHNR,2018-05-29,2.1400,2.1600,False,2.1220,2.1600,reg,910 CHNR,2018-05-30,2.0300,2.0873,False,2.0300,2.0500,reg,6366 CHNR,2018-05-31,1.9700,2.1000,False,1.9700,2.0100,reg,5518 CHNR,2018-06-01,2.4200,3.7000,False,1.9100,1.9100,reg,2328884 +CHNR,2018-06-04,2.5500,3.3400,False,2.4400,2.4400,reg,1379364 +CHNR,2018-06-05,2.2801,2.6028,False,2.2000,2.5500,reg,189327 diff --git a/company_library/CHRS.csv b/company_library/CHRS.csv index e389b58a..d8471083 100644 --- a/company_library/CHRS.csv +++ b/company_library/CHRS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CHRS,2017-06-05,21.9000,22.5580,False,21.7000,22.5000,reg,679284 CHRS,2017-06-06,21.3500,21.8500,False,20.9500,21.7500,reg,692706 CHRS,2017-06-07,20.6500,21.6500,False,20.1500,21.4500,reg,470879 CHRS,2017-06-08,22.7000,23.2400,False,20.6500,20.6500,reg,1061591 @@ -248,3 +247,5 @@ CHRS,2018-05-29,15.2000,15.6000,False,15.0000,15.2500,reg,457751 CHRS,2018-05-30,15.5000,15.6000,False,14.9500,15.2000,reg,505433 CHRS,2018-05-31,15.6000,16.0050,False,15.4000,15.4000,reg,668852 CHRS,2018-06-01,15.6000,16.2000,False,15.4000,15.7500,reg,1017461 +CHRS,2018-06-04,15.2000,15.7200,False,14.8750,15.6000,reg,447759 +CHRS,2018-06-05,16.0500,16.5000,False,15.2000,15.2000,reg,1127208 diff --git a/company_library/CHRW.csv b/company_library/CHRW.csv index b98ca173..606ea7dd 100644 --- a/company_library/CHRW.csv +++ b/company_library/CHRW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CHRW,2017-06-05,65.8109,66.4665,False,65.7718,65.9577,reg,1036043 CHRW,2017-06-06,65.6739,65.9088,False,65.2923,65.6935,reg,736125 CHRW,2017-06-07,65.7816,65.9381,False,65.5467,65.8696,reg,932909 CHRW,2017-06-08,65.5272,65.9283,False,65.4587,65.7326,reg,1237236 @@ -248,3 +247,5 @@ CHRW,2018-05-29,87.4777,87.8035,False,86.3734,87.4578,reg,963251 CHRW,2018-05-30,88.9700,89.5868,False,87.7762,87.8956,reg,941990 CHRW,2018-05-31,87.0000,89.1483,False,86.9400,88.9500,reg,1295276 CHRW,2018-06-01,87.5200,88.2700,False,87.0100,87.6200,reg,1113866 +CHRW,2018-06-04,87.9600,88.6000,False,87.0900,87.3400,reg,3034093 +CHRW,2018-06-05,87.8400,88.6000,False,87.5100,88.2700,reg,1822627 diff --git a/company_library/CHSCL.csv b/company_library/CHSCL.csv index b55d8962..8ea89315 100644 --- a/company_library/CHSCL.csv +++ b/company_library/CHSCL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CHSCL,2017-06-05,27.5016,27.5391,False,27.2488,27.2862,reg,14377 CHSCL,2017-06-06,27.4454,27.5203,False,27.2999,27.4548,reg,6606 CHSCL,2017-06-07,27.4360,27.4735,False,27.2790,27.3986,reg,15502 CHSCL,2017-06-08,27.4173,27.4267,False,27.2582,27.3424,reg,13857 @@ -248,3 +247,5 @@ CHSCL,2018-05-29,27.5600,27.6700,False,27.5500,27.6198,reg,15011 CHSCL,2018-05-30,27.6400,27.6500,False,27.5100,27.5100,reg,18846 CHSCL,2018-05-31,27.7300,27.7400,False,27.5000,27.5000,reg,21918 CHSCL,2018-06-01,27.9800,27.9800,False,27.6180,27.8000,reg,20757 +CHSCL,2018-06-04,27.9700,27.9700,False,27.8100,27.8800,reg,10186 +CHSCL,2018-06-05,27.9800,28.1800,False,27.8798,27.9900,reg,32001 diff --git a/company_library/CHSCM.csv b/company_library/CHSCM.csv index 92cfe803..b13d7fe4 100644 --- a/company_library/CHSCM.csv +++ b/company_library/CHSCM.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CHSCM,2017-06-05,26.8822,26.8916,False,26.7693,26.7693,reg,11733 CHSCM,2017-06-06,26.8979,27.0421,False,26.7625,27.0421,reg,13494 CHSCM,2017-06-07,26.9104,26.9838,False,26.7242,26.8069,reg,13318 CHSCM,2017-06-08,26.7693,26.9856,False,26.6095,26.9856,reg,14785 @@ -248,3 +247,5 @@ CHSCM,2018-05-29,26.6300,26.8000,False,26.6300,26.7400,reg,13358 CHSCM,2018-05-30,26.7000,26.8300,False,26.6300,26.7900,reg,29526 CHSCM,2018-05-31,26.5100,26.7200,False,26.4300,26.7200,reg,11941 CHSCM,2018-06-01,26.6800,26.6800,False,26.4200,26.4700,reg,14883 +CHSCM,2018-06-04,26.6800,26.6800,False,26.5500,26.6800,reg,16688 +CHSCM,2018-06-05,26.9500,27.0000,False,26.6307,26.6800,reg,22248 diff --git a/company_library/CHSCN.csv b/company_library/CHSCN.csv index 20acbb14..6e6a8d76 100644 --- a/company_library/CHSCN.csv +++ b/company_library/CHSCN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CHSCN,2017-06-05,27.8163,27.8163,False,27.5729,27.6096,reg,7781 CHSCN,2017-06-06,27.8285,27.9667,False,27.6284,27.6284,reg,5952 CHSCN,2017-06-07,27.8257,27.9197,False,27.7178,27.9197,reg,19848 CHSCN,2017-06-08,27.8633,27.8633,False,27.6519,27.7693,reg,2202 @@ -248,3 +247,5 @@ CHSCN,2018-05-29,27.1300,27.4179,False,27.1200,27.2750,reg,17241 CHSCN,2018-05-30,27.2100,27.3900,False,27.1200,27.1500,reg,10281 CHSCN,2018-05-31,27.2000,27.3199,False,27.1900,27.2100,reg,7594 CHSCN,2018-06-01,27.4700,27.4700,False,27.1300,27.1600,reg,12302 +CHSCN,2018-06-04,27.4200,27.4200,False,27.3000,27.3400,reg,10872 +CHSCN,2018-06-05,27.7600,27.7800,False,27.4200,27.4200,reg,14588 diff --git a/company_library/CHSCO.csv b/company_library/CHSCO.csv index 0c917759..1b6ef236 100644 --- a/company_library/CHSCO.csv +++ b/company_library/CHSCO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CHSCO,2017-06-05,27.3747,27.4499,False,27.3093,27.3279,reg,11503 CHSCO,2017-06-06,27.3466,27.4337,False,27.2999,27.3840,reg,11795 CHSCO,2017-06-07,27.2999,27.4177,False,27.2718,27.2999,reg,23572 CHSCO,2017-06-08,27.2531,27.3274,False,27.2531,27.2999,reg,15752 @@ -248,3 +247,5 @@ CHSCO,2018-05-29,28.1900,28.3045,False,28.1100,28.1100,reg,15386 CHSCO,2018-05-30,28.0800,28.2500,False,28.0701,28.2228,reg,25889 CHSCO,2018-05-31,28.1685,28.2200,False,28.1000,28.1000,reg,22371 CHSCO,2018-06-01,28.2246,28.2700,False,28.1700,28.1700,reg,10735 +CHSCO,2018-06-04,28.3400,28.4000,False,28.2380,28.2600,reg,11902 +CHSCO,2018-06-05,28.6800,28.6800,False,28.3350,28.3350,reg,19620 diff --git a/company_library/CHSCP.csv b/company_library/CHSCP.csv index eb3dcef4..134fac13 100644 --- a/company_library/CHSCP.csv +++ b/company_library/CHSCP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CHSCP,2017-06-05,29.4067,29.4601,False,29.0234,29.1351,reg,2815 CHSCP,2017-06-06,29.1163,29.2748,False,29.0039,29.2241,reg,9742 CHSCP,2017-06-07,29.0507,29.2455,False,29.0507,29.1070,reg,4422 CHSCP,2017-06-08,28.9784,28.9971,False,28.8279,28.9290,reg,10154 @@ -248,3 +247,5 @@ CHSCP,2018-05-29,29.8473,30.0382,False,29.7501,29.9600,reg,5278 CHSCP,2018-05-30,29.9250,30.0280,False,29.8001,29.8001,reg,1488 CHSCP,2018-05-31,29.8000,30.1600,False,29.8000,29.8000,reg,5889 CHSCP,2018-06-01,29.8000,29.8500,False,29.7660,29.8200,reg,9526 +CHSCP,2018-06-04,29.8800,29.9300,False,29.8000,29.8450,reg,77061 +CHSCP,2018-06-05,30.2000,30.2500,False,29.8427,29.8800,reg,21505 diff --git a/company_library/CHTR.csv b/company_library/CHTR.csv index 6b42311b..c0903344 100644 --- a/company_library/CHTR.csv +++ b/company_library/CHTR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CHTR,2017-06-05,344.4300,355.0000,False,343.7200,355.0000,reg,1478954 CHTR,2017-06-06,342.8300,345.5200,False,341.7100,344.4600,reg,1042019 CHTR,2017-06-07,345.8800,347.0100,False,341.6400,343.6600,reg,966002 CHTR,2017-06-08,337.4500,345.2400,False,333.3800,344.9000,reg,1990826 @@ -248,3 +247,5 @@ CHTR,2018-05-29,266.3600,271.0300,False,264.8300,268.0000,reg,1181640 CHTR,2018-05-30,266.9400,268.7400,False,262.1600,267.1400,reg,1352313 CHTR,2018-05-31,261.0400,267.0600,False,259.4774,264.7300,reg,3132349 CHTR,2018-06-01,261.8700,266.4500,False,260.0000,261.7000,reg,1691411 +CHTR,2018-06-04,267.9800,268.8900,False,260.3900,262.1000,reg,1471834 +CHTR,2018-06-05,265.9500,270.7200,False,265.1600,267.6600,reg,1178895 diff --git a/company_library/CHUY.csv b/company_library/CHUY.csv index 2022c5d3..4ade330e 100644 --- a/company_library/CHUY.csv +++ b/company_library/CHUY.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CHUY,2017-06-05,27.0000,27.3500,False,26.8240,27.3500,reg,86059 CHUY,2017-06-06,26.9000,27.0000,False,26.6500,26.7500,reg,173112 CHUY,2017-06-07,26.9500,27.3000,False,26.8000,27.0000,reg,137734 CHUY,2017-06-08,26.9500,27.2750,False,26.8000,26.8000,reg,113782 @@ -248,3 +247,5 @@ CHUY,2018-05-29,29.0000,29.2500,False,28.6500,28.7500,reg,141212 CHUY,2018-05-30,29.6000,30.0500,False,29.0000,29.0000,reg,176633 CHUY,2018-05-31,29.4500,29.8000,False,29.2000,29.5000,reg,123988 CHUY,2018-06-01,29.9000,30.5000,False,29.3500,29.8000,reg,116066 +CHUY,2018-06-04,29.9500,30.2500,False,29.8000,29.9000,reg,111836 +CHUY,2018-06-05,30.5000,30.6500,False,29.6500,29.8500,reg,70869 diff --git a/company_library/CHW.csv b/company_library/CHW.csv index ae0a4997..6cf9b8ef 100644 --- a/company_library/CHW.csv +++ b/company_library/CHW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CHW,2017-06-05,7.7329,7.7420,False,7.6783,7.6874,reg,148250 CHW,2017-06-06,7.7238,7.7420,False,7.7056,7.7056,reg,133704 CHW,2017-06-07,7.7967,7.8058,False,7.7056,7.7147,reg,234017 CHW,2017-06-08,7.7324,7.8977,False,7.7048,7.8609,reg,372447 @@ -248,3 +247,5 @@ CHW,2018-05-29,9.0000,9.0600,False,8.9700,9.0600,reg,213073 CHW,2018-05-30,9.0800,9.1000,False,9.0450,9.0500,reg,124022 CHW,2018-05-31,9.0300,9.1000,False,8.9800,9.1000,reg,169394 CHW,2018-06-01,9.1200,9.1200,False,9.0400,9.0600,reg,156063 +CHW,2018-06-04,9.0900,9.1600,False,9.0800,9.1600,reg,184117 +CHW,2018-06-05,9.0800,9.1200,False,8.9800,9.0100,reg,106165 diff --git a/company_library/CHY.csv b/company_library/CHY.csv index fdb0a845..7c3d3494 100644 --- a/company_library/CHY.csv +++ b/company_library/CHY.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CHY,2017-06-05,10.7740,10.8282,False,10.7559,10.8192,reg,145506 CHY,2017-06-06,10.8192,10.8282,False,10.7649,10.8282,reg,217559 CHY,2017-06-07,10.8915,10.9367,False,10.8174,10.9367,reg,304327 CHY,2017-06-08,10.8641,10.9735,False,10.8043,10.9735,reg,245330 @@ -248,3 +247,5 @@ CHY,2018-05-29,12.2950,12.3000,False,12.1800,12.2100,reg,342337 CHY,2018-05-30,12.3000,12.3600,False,12.2400,12.2900,reg,194562 CHY,2018-05-31,12.3300,12.3400,False,12.2700,12.2700,reg,119123 CHY,2018-06-01,12.3600,12.4100,False,12.3100,12.3400,reg,159416 +CHY,2018-06-04,12.5100,12.5100,False,12.3900,12.4300,reg,143333 +CHY,2018-06-05,12.5931,12.6200,False,12.4600,12.5300,reg,292718 diff --git a/company_library/CIBR.csv b/company_library/CIBR.csv index 628d12b5..d5a1612a 100644 --- a/company_library/CIBR.csv +++ b/company_library/CIBR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CIBR,2017-06-05,22.1825,22.2619,False,22.1327,22.2125,reg,94224 CIBR,2017-06-06,22.2424,22.3122,False,22.0826,22.1725,reg,119258 CIBR,2017-06-07,22.2924,22.3223,False,22.0826,22.3223,reg,70346 CIBR,2017-06-08,22.3223,22.3323,False,22.0427,22.2225,reg,98675 @@ -248,3 +247,5 @@ CIBR,2018-05-29,26.2600,26.3900,False,26.1500,26.3100,reg,201011 CIBR,2018-05-30,26.5400,26.6200,False,26.3100,26.4000,reg,188185 CIBR,2018-05-31,26.4800,26.7100,False,26.4300,26.6100,reg,139220 CIBR,2018-06-01,26.7600,26.8000,False,26.5898,26.6900,reg,209477 +CIBR,2018-06-04,26.9200,26.9890,False,26.6601,26.9300,reg,190027 +CIBR,2018-06-05,27.1400,27.1400,False,26.9200,27.0000,reg,170434 diff --git a/company_library/CID.csv b/company_library/CID.csv index ea28ebda..3c403157 100644 --- a/company_library/CID.csv +++ b/company_library/CID.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CID,2017-06-05,33.6884,34.0586,False,33.6436,34.0586,reg,5526 CID,2017-06-06,33.6533,33.9428,False,33.6139,33.9428,reg,2981 CID,2017-06-07,33.6050,33.8849,False,33.6050,33.8849,reg,2262 CID,2017-06-08,33.5664,33.5664,False,33.4919,33.4919,reg,976 @@ -248,3 +247,5 @@ CID,2018-05-29,33.8908,34.2100,False,33.7800,34.2100,reg,4143 CID,2018-05-30,34.6800,34.7000,False,34.2200,34.2200,reg,6871 CID,2018-05-31,34.6400,34.6400,False,34.3500,34.4300,reg,5238 CID,2018-06-01,34.5101,34.7300,False,34.4700,34.7000,reg,10656 +CID,2018-06-04,34.8256,34.9199,False,34.7280,34.7280,reg,6352 +CID,2018-06-05,34.7900,34.8199,False,34.6900,34.7390,reg,44788 diff --git a/company_library/CIDM.csv b/company_library/CIDM.csv index 80d08d2e..9f50c28f 100644 --- a/company_library/CIDM.csv +++ b/company_library/CIDM.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CIDM,2017-06-05,1.6800,1.7600,False,1.6600,1.7600,reg,13849 CIDM,2017-06-06,1.7000,1.7500,False,1.6500,1.7400,reg,15191 CIDM,2017-06-07,1.7000,1.7400,False,1.6500,1.7300,reg,50252 CIDM,2017-06-08,1.7000,1.7300,False,1.6700,1.7300,reg,12657 @@ -248,3 +247,5 @@ CIDM,2018-05-29,1.6000,1.6700,False,1.5769,1.6600,reg,18616 CIDM,2018-05-30,1.6000,1.6200,False,1.5500,1.6200,reg,48932 CIDM,2018-05-31,1.5800,1.6000,False,1.5620,1.6000,reg,80593 CIDM,2018-06-01,1.5600,1.6200,False,1.5500,1.6000,reg,33258 +CIDM,2018-06-04,1.5100,1.5800,False,1.5100,1.5800,reg,21186 +CIDM,2018-06-05,1.5100,1.5200,False,1.4683,1.5200,reg,47365 diff --git a/company_library/CIFS.csv b/company_library/CIFS.csv index a0dd0d36..8b63f37c 100644 --- a/company_library/CIFS.csv +++ b/company_library/CIFS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CIFS,2017-06-05,13.0000,13.0000,True,13.0000,13.0000,reg,0 CIFS,2017-06-06,13.0000,13.0000,True,13.0000,13.0000,reg,0 CIFS,2017-06-07,13.0000,13.0000,True,13.0000,13.0000,reg,0 CIFS,2017-06-08,13.0000,13.0000,True,13.0000,13.0000,reg,0 @@ -248,3 +247,5 @@ CIFS,2018-05-29,25.6900,25.8000,False,24.2300,24.9900,reg,130110 CIFS,2018-05-30,24.3300,26.2100,False,24.0600,25.5200,reg,201777 CIFS,2018-05-31,23.8400,24.7000,False,23.1600,24.3200,reg,182855 CIFS,2018-06-01,23.4000,23.8400,False,23.0827,23.8400,reg,45998 +CIFS,2018-06-04,21.9500,23.5000,False,21.1611,23.5000,reg,211039 +CIFS,2018-06-05,21.9700,22.3175,False,21.5110,21.9900,reg,89610 diff --git a/company_library/CIGI.csv b/company_library/CIGI.csv index bc5607e0..f0621bba 100644 --- a/company_library/CIGI.csv +++ b/company_library/CIGI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CIGI,2017-06-05,54.8036,55.0033,False,54.6040,54.7038,reg,14044 CIGI,2017-06-06,54.9034,55.2528,False,54.7038,54.7038,reg,20395 CIGI,2017-06-07,55.0033,55.3027,False,54.7038,54.8036,reg,25487 CIGI,2017-06-08,54.3045,54.8535,False,54.0050,54.5041,reg,23009 @@ -248,3 +247,5 @@ CIGI,2018-05-29,74.4000,74.5000,False,73.2000,74.0000,reg,22090 CIGI,2018-05-30,73.4000,74.7000,False,73.2800,74.2500,reg,33355 CIGI,2018-05-31,72.1000,73.1000,False,71.9000,73.1000,reg,16324 CIGI,2018-06-01,72.0000,72.7500,False,71.8000,72.3500,reg,29731 +CIGI,2018-06-04,72.4500,72.7500,False,72.0500,72.0500,reg,13210 +CIGI,2018-06-05,72.7000,73.1000,False,72.4500,72.7000,reg,17352 diff --git a/company_library/CIL.csv b/company_library/CIL.csv index fb4c6b3f..28e33c46 100644 --- a/company_library/CIL.csv +++ b/company_library/CIL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CIL,2017-06-05,37.2690,37.2690,False,37.2690,37.2690,reg,75 CIL,2017-06-06,36.8687,37.0542,False,36.8431,37.0542,reg,974 CIL,2017-06-07,36.9077,37.1030,False,36.9077,37.1030,reg,498 CIL,2017-06-08,36.7333,36.7333,False,36.7333,36.7333,reg,167 @@ -248,3 +247,5 @@ CIL,2018-05-29,39.7493,39.7493,False,39.7400,39.7400,reg,905 CIL,2018-05-30,40.2331,40.3900,False,40.0900,40.1000,reg,2005 CIL,2018-05-31,40.2100,40.2100,False,40.1178,40.1178,reg,374 CIL,2018-06-01,40.3782,40.3782,False,40.3782,40.3782,reg,2261 +CIL,2018-06-04,40.3782,40.3782,False,40.3782,40.3782,reg,161 +CIL,2018-06-05,40.5988,40.6299,False,40.5988,40.6299,reg,1026 diff --git a/company_library/CINF.csv b/company_library/CINF.csv index 85c2568a..66cf7121 100644 --- a/company_library/CINF.csv +++ b/company_library/CINF.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CINF,2017-06-05,67.9966,68.4992,False,67.9482,68.1706,reg,467303 CINF,2017-06-06,67.1652,67.9966,False,67.1265,67.6196,reg,539585 CINF,2017-06-07,67.2425,67.4165,False,66.9815,67.3972,reg,627487 CINF,2017-06-08,68.1126,68.2092,False,67.2812,67.4069,reg,548287 @@ -248,3 +247,5 @@ CINF,2018-05-29,68.5100,69.9300,False,68.2810,69.9100,reg,606272 CINF,2018-05-30,70.1000,70.4900,False,68.8600,68.9500,reg,442677 CINF,2018-05-31,69.3700,70.0600,False,68.6500,70.0600,reg,973290 CINF,2018-06-01,70.1800,70.7700,False,69.8950,69.9700,reg,572473 +CINF,2018-06-04,70.2400,70.6500,False,70.1400,70.2000,reg,392680 +CINF,2018-06-05,70.0000,70.2200,False,69.1200,70.2100,reg,516436 diff --git a/company_library/CIU.csv b/company_library/CIU.csv index 5288dcb4..ad0ee3ec 100644 --- a/company_library/CIU.csv +++ b/company_library/CIU.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CIU,2017-06-05,107.1035,107.1619,False,107.0645,107.0645,reg,185236 CIU,2017-06-06,107.2691,107.3471,False,107.2107,107.2301,reg,276787 CIU,2017-06-07,107.1912,107.2501,False,107.1230,107.2399,reg,211186 CIU,2017-06-08,107.0060,107.1425,False,106.9963,107.1425,reg,496888 @@ -248,3 +247,5 @@ CIU,2018-05-29,106.7350,106.8347,False,106.3063,106.3659,reg,295802 CIU,2018-05-30,106.3958,106.5853,False,106.3659,106.5554,reg,957928 CIU,2018-05-31,106.3659,106.4756,False,106.2825,106.4257,reg,255427 CIU,2018-06-01,106.3600,106.3600,False,106.1000,106.1600,reg,221530 +CIU,2018-06-04,106.0800,106.2000,False,106.0400,106.2000,reg,172276 +CIU,2018-06-05,106.2300,106.2479,False,106.1200,106.2200,reg,279767 diff --git a/company_library/CIVB.csv b/company_library/CIVB.csv index 49e2b399..243ea248 100644 --- a/company_library/CIVB.csv +++ b/company_library/CIVB.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CIVB,2017-06-05,19.9300,20.1375,False,19.4261,19.6830,reg,64078 CIVB,2017-06-06,19.2779,19.9992,False,19.1050,19.9498,reg,15710 CIVB,2017-06-07,19.5941,19.7917,False,19.0704,19.2674,reg,27317 CIVB,2017-06-08,19.8707,20.0585,False,18.8336,19.2680,reg,47263 @@ -248,3 +247,5 @@ CIVB,2018-05-29,23.9100,24.4800,False,23.9000,24.1800,reg,34334 CIVB,2018-05-30,24.4000,24.5800,False,24.0300,24.0300,reg,119435 CIVB,2018-05-31,24.2300,24.8100,False,24.1610,24.3900,reg,46691 CIVB,2018-06-01,24.6000,24.7700,False,24.3252,24.3400,reg,32692 +CIVB,2018-06-04,24.7000,24.8600,False,24.4002,24.6200,reg,16233 +CIVB,2018-06-05,25.3000,25.4200,False,24.5983,24.7200,reg,36729 diff --git a/company_library/CIVBP.csv b/company_library/CIVBP.csv index ef4c72a5..bde3acc0 100644 --- a/company_library/CIVBP.csv +++ b/company_library/CIVBP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CIVBP,2017-06-05,62.4803,62.4803,False,62.4803,62.4803,reg,0 CIVBP,2017-06-06,60.1181,60.1181,False,60.1181,60.1181,reg,300 CIVBP,2017-06-07,60.1181,60.1181,False,60.1181,60.1181,reg,0 CIVBP,2017-06-08,60.1181,60.1181,False,60.1181,60.1181,reg,0 @@ -248,3 +247,5 @@ CIVBP,2018-05-29,77.0200,77.0200,False,77.0200,77.0200,reg,0 CIVBP,2018-05-30,77.0200,77.0200,False,77.0200,77.0200,reg,0 CIVBP,2018-05-31,66.6500,66.6500,False,66.6500,66.6500,reg,250 CIVBP,2018-06-01,66.6500,66.6500,False,66.6500,66.6500,reg,0 +CIVBP,2018-06-04,77.0000,77.0000,False,72.5000,72.5000,reg,901 +CIVBP,2018-06-05,77.0000,77.0000,False,77.0000,77.0000,reg,0 diff --git a/company_library/CIVEC.csv b/company_library/CIVEC.csv index 8a703f41..300608f1 100644 --- a/company_library/CIVEC.csv +++ b/company_library/CIVEC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CIVEC,2017-06-05,100.0500,100.0500,True,100.0500,100.0500,reg,0 CIVEC,2017-06-06,100.0500,100.0500,True,100.0500,100.0500,reg,0 CIVEC,2017-06-07,100.0500,100.0500,True,100.0500,100.0500,reg,0 CIVEC,2017-06-08,100.0500,100.0500,True,100.0500,100.0500,reg,0 @@ -247,4 +246,6 @@ CIVEC,2018-05-25,0.0000,0.0000,False,0.0000,0.0000,reg,0 CIVEC,2018-05-29,0.0000,0.0000,False,0.0000,0.0000,reg,0 CIVEC,2018-05-30,0.0000,0.0000,False,0.0000,0.0000,reg,0 CIVEC,2018-05-31,0.0000,0.0000,False,0.0000,0.0000,reg,0 -CIVEC,2018-06-01,100.1200,100.1200,False,100.1200,100.1200,reg,0 +CIVEC,2018-06-01,0.0000,0.0000,False,0.0000,0.0000,reg,0 +CIVEC,2018-06-04,0.0000,0.0000,False,0.0000,0.0000,reg,0 +CIVEC,2018-06-05,100.1200,100.1200,False,100.1200,100.1200,reg,0 diff --git a/company_library/CIZ.csv b/company_library/CIZ.csv index 4b8f80f7..65e68aeb 100644 --- a/company_library/CIZ.csv +++ b/company_library/CIZ.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CIZ,2017-06-05,32.0120,32.0218,False,31.9339,31.9339,reg,12041 CIZ,2017-06-06,32.0511,32.0803,False,31.8557,31.9342,reg,21387 CIZ,2017-06-07,31.9339,32.3832,False,31.9339,32.3832,reg,9646 CIZ,2017-06-08,31.8948,32.0198,False,31.8753,32.0023,reg,5017 @@ -248,3 +247,5 @@ CIZ,2018-05-29,34.3400,34.4800,False,34.1922,34.4800,reg,10254 CIZ,2018-05-30,34.8201,34.9100,False,34.3400,34.3400,reg,33168 CIZ,2018-05-31,34.7400,34.7599,False,34.6343,34.7490,reg,10050 CIZ,2018-06-01,34.9600,34.9800,False,34.6100,34.6100,reg,3051 +CIZ,2018-06-04,35.1300,35.2500,False,34.9900,35.2480,reg,21336 +CIZ,2018-06-05,35.0900,35.1100,False,34.9899,35.0500,reg,9319 diff --git a/company_library/CIZN.csv b/company_library/CIZN.csv index d1527cac..9029a783 100644 --- a/company_library/CIZN.csv +++ b/company_library/CIZN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CIZN,2017-06-05,23.5134,23.5134,False,23.4457,23.4457,reg,707 CIZN,2017-06-06,23.5134,23.5134,False,23.5134,23.5134,reg,17 CIZN,2017-06-07,23.5134,23.5134,False,23.5134,23.5134,reg,78 CIZN,2017-06-08,23.5134,23.5134,False,23.5134,23.5134,reg,24 @@ -248,3 +247,5 @@ CIZN,2018-05-29,21.7095,21.7095,False,21.7095,21.7095,reg,0 CIZN,2018-05-30,22.0500,22.3250,False,21.9500,22.0000,reg,3355 CIZN,2018-05-31,22.6000,22.6000,False,22.1500,22.1500,reg,2027 CIZN,2018-06-01,22.4500,22.4500,False,22.0500,22.1000,reg,1392 +CIZN,2018-06-04,22.2000,22.6500,False,22.0000,22.0500,reg,3907 +CIZN,2018-06-05,22.2000,22.2000,False,22.2000,22.2000,reg,0 diff --git a/company_library/CJJD.csv b/company_library/CJJD.csv index d1bf1c1d..dea64178 100644 --- a/company_library/CJJD.csv +++ b/company_library/CJJD.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CJJD,2017-06-05,1.7000,1.7450,False,1.6800,1.6900,reg,25237 CJJD,2017-06-06,1.7400,1.7401,False,1.6742,1.6800,reg,20385 CJJD,2017-06-07,1.7213,1.7300,False,1.7100,1.7289,reg,5100 CJJD,2017-06-08,1.7700,1.7873,False,1.7300,1.7500,reg,27623 @@ -248,3 +247,5 @@ CJJD,2018-05-29,1.4300,1.5000,False,1.4250,1.4700,reg,7900 CJJD,2018-05-30,1.4600,1.4761,False,1.4300,1.4300,reg,9926 CJJD,2018-05-31,1.5099,1.5100,False,1.4500,1.4675,reg,14076 CJJD,2018-06-01,1.5000,1.5279,False,1.4300,1.4400,reg,19119 +CJJD,2018-06-04,1.4700,1.5200,False,1.4410,1.5000,reg,2328 +CJJD,2018-06-05,1.5000,1.5000,False,1.4700,1.4800,reg,1993 diff --git a/company_library/CKPT.csv b/company_library/CKPT.csv index aa10e486..4cdca5c8 100644 --- a/company_library/CKPT.csv +++ b/company_library/CKPT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CKPT,2017-06-05,10.5000,10.5000,True,10.5000,10.5000,reg,0 CKPT,2017-06-06,10.5000,10.5000,True,10.5000,10.5000,reg,0 CKPT,2017-06-07,10.5000,10.5000,True,10.5000,10.5000,reg,0 CKPT,2017-06-08,10.5000,10.5000,True,10.5000,10.5000,reg,0 @@ -248,3 +247,5 @@ CKPT,2018-05-29,3.2400,3.3499,False,3.2000,3.3499,reg,29795 CKPT,2018-05-30,3.1600,3.3980,False,3.0500,3.2600,reg,42033 CKPT,2018-05-31,3.2600,3.2700,False,3.1100,3.1700,reg,9577 CKPT,2018-06-01,3.1300,3.2600,False,3.1110,3.2600,reg,25751 +CKPT,2018-06-04,3.1500,3.2490,False,3.0100,3.0800,reg,57719 +CKPT,2018-06-05,3.3500,3.4800,False,3.1501,3.1501,reg,40850 diff --git a/company_library/CL.csv b/company_library/CL.csv index 7da47231..a2ec310b 100644 --- a/company_library/CL.csv +++ b/company_library/CL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CL,2017-06-05,75.5453,75.5746,False,74.8801,75.3203,reg,2091532 CL,2017-06-06,75.3203,75.5648,False,74.9486,75.3203,reg,2544467 CL,2017-06-07,75.4768,75.5844,False,75.1344,75.3203,reg,2099597 CL,2017-06-08,74.1367,75.2714,False,73.8725,75.2518,reg,3361645 @@ -248,3 +247,5 @@ CL,2018-05-29,63.5600,64.0750,False,63.3600,63.6700,reg,5033574 CL,2018-05-30,64.3900,64.6300,False,63.4700,63.7400,reg,4403650 CL,2018-05-31,63.0900,64.2600,False,62.9100,64.2300,reg,4737969 CL,2018-06-01,62.6900,63.4400,False,62.2800,63.2500,reg,3758615 +CL,2018-06-04,62.7100,63.0399,False,62.5200,62.6900,reg,3441389 +CL,2018-06-05,62.2900,62.8100,False,62.2400,62.7500,reg,3334807 diff --git a/company_library/CLAR.csv b/company_library/CLAR.csv index 0abe75f3..2ae25e7f 100644 --- a/company_library/CLAR.csv +++ b/company_library/CLAR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CLAR,2017-06-05,7.1500,7.1500,True,7.1500,7.1500,reg,0 CLAR,2017-06-06,7.1500,7.1500,True,7.1500,7.1500,reg,0 CLAR,2017-06-07,7.1500,7.1500,True,7.1500,7.1500,reg,0 CLAR,2017-06-08,7.1500,7.1500,True,7.1500,7.1500,reg,0 @@ -248,3 +247,5 @@ CLAR,2018-05-29,7.4500,7.4500,False,7.3500,7.4000,reg,25455 CLAR,2018-05-30,7.4500,7.5000,False,7.4000,7.4000,reg,33094 CLAR,2018-05-31,7.3500,7.4500,False,7.3500,7.4000,reg,26634 CLAR,2018-06-01,7.4000,7.4500,False,7.3500,7.3500,reg,46413 +CLAR,2018-06-04,7.3500,7.4990,False,7.3500,7.4500,reg,69191 +CLAR,2018-06-05,7.4000,7.4250,False,7.3500,7.4000,reg,65283 diff --git a/company_library/CLBK.csv b/company_library/CLBK.csv index 14ffcdff..a1cb3020 100644 --- a/company_library/CLBK.csv +++ b/company_library/CLBK.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CLBK,2017-06-05,15.3100,15.3100,True,15.3100,15.3100,reg,0 CLBK,2017-06-06,15.3100,15.3100,True,15.3100,15.3100,reg,0 CLBK,2017-06-07,15.3100,15.3100,True,15.3100,15.3100,reg,0 CLBK,2017-06-08,15.3100,15.3100,True,15.3100,15.3100,reg,0 @@ -248,3 +247,5 @@ CLBK,2018-05-29,16.5900,16.7800,False,16.3000,16.7800,reg,379433 CLBK,2018-05-30,16.8800,16.9400,False,16.4800,16.6300,reg,288547 CLBK,2018-05-31,16.9800,17.1500,False,16.6700,16.9500,reg,420601 CLBK,2018-06-01,17.0700,17.1000,False,16.9200,17.0300,reg,256120 +CLBK,2018-06-04,17.2400,17.3700,False,17.0300,17.0300,reg,574112 +CLBK,2018-06-05,17.0700,17.3300,False,17.0400,17.2300,reg,324396 diff --git a/company_library/CLBS.csv b/company_library/CLBS.csv index e04680c3..ceb80c6c 100644 --- a/company_library/CLBS.csv +++ b/company_library/CLBS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CLBS,2017-06-05,4.5500,4.7300,False,4.4854,4.7000,reg,6738 CLBS,2017-06-06,4.5900,4.6800,False,4.4800,4.4800,reg,9349 CLBS,2017-06-07,4.5400,4.6500,False,4.5400,4.6300,reg,3923 CLBS,2017-06-08,4.7300,4.7400,False,4.4100,4.4600,reg,19256 @@ -248,3 +247,5 @@ CLBS,2018-05-29,4.1000,4.1200,False,4.0000,4.0500,reg,26954 CLBS,2018-05-30,4.0200,4.1500,False,4.0200,4.1300,reg,12169 CLBS,2018-05-31,3.9800,4.1000,False,3.9800,4.0200,reg,11583 CLBS,2018-06-01,3.9900,4.0200,False,3.9600,3.9798,reg,24945 +CLBS,2018-06-04,3.8300,4.0000,False,3.7500,3.9700,reg,79297 +CLBS,2018-06-05,3.8600,3.9200,False,3.8076,3.9000,reg,31111 diff --git a/company_library/CLCT.csv b/company_library/CLCT.csv index 282636ec..50f1a4ee 100644 --- a/company_library/CLCT.csv +++ b/company_library/CLCT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CLCT,2017-06-05,23.6451,24.1494,False,23.6355,23.9305,reg,17656 CLCT,2017-06-06,23.5880,23.9781,False,23.4738,23.5975,reg,61218 CLCT,2017-06-07,23.8829,24.1684,False,23.6641,23.8544,reg,119940 CLCT,2017-06-08,24.3206,24.6441,False,23.9591,23.9591,reg,38177 @@ -248,3 +247,5 @@ CLCT,2018-05-29,15.0400,15.1100,False,13.5000,14.0000,reg,103359 CLCT,2018-05-30,14.5900,15.2800,False,14.5600,15.0700,reg,47986 CLCT,2018-05-31,14.9000,14.9200,False,14.4700,14.6000,reg,64638 CLCT,2018-06-01,15.0200,15.1500,False,14.9300,14.9300,reg,45314 +CLCT,2018-06-04,15.0400,15.3100,False,14.9700,15.0200,reg,31296 +CLCT,2018-06-05,15.2600,15.3500,False,14.9850,15.0400,reg,48017 diff --git a/company_library/CLDC.csv b/company_library/CLDC.csv index 4b4bc90d..bb6fa3fd 100644 --- a/company_library/CLDC.csv +++ b/company_library/CLDC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CLDC,2017-06-05,4.7600,4.7600,False,4.7600,4.7600,reg,163 CLDC,2017-06-06,4.5999,4.5999,False,4.3918,4.5559,reg,8384 CLDC,2017-06-07,4.5000,4.5000,False,4.5000,4.5000,reg,272 CLDC,2017-06-08,4.5000,4.9200,False,4.5000,4.8600,reg,12866 @@ -248,3 +247,5 @@ CLDC,2018-05-29,1.8900,1.9172,False,1.8900,1.9172,reg,6452 CLDC,2018-05-30,1.9100,1.9199,False,1.8500,1.8900,reg,6950 CLDC,2018-05-31,1.8300,1.8600,False,1.8000,1.8019,reg,2413 CLDC,2018-06-01,1.8000,1.8706,False,1.8000,1.8700,reg,2685 +CLDC,2018-06-04,2.2700,2.2700,False,1.8020,1.8020,reg,83270 +CLDC,2018-06-05,2.1119,3.8537,False,2.1100,2.3600,reg,460244 diff --git a/company_library/CLDX.csv b/company_library/CLDX.csv index eec9e972..d915fbd6 100644 --- a/company_library/CLDX.csv +++ b/company_library/CLDX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CLDX,2017-06-05,2.7300,2.9100,False,2.7200,2.8900,reg,4615383 CLDX,2017-06-06,2.3900,2.7279,False,2.3700,2.7200,reg,6136784 CLDX,2017-06-07,2.2500,2.4400,False,2.2300,2.4200,reg,3833524 CLDX,2017-06-08,2.3400,2.3900,False,2.2000,2.2500,reg,4695049 @@ -248,3 +247,5 @@ CLDX,2018-05-29,0.6274,0.6649,False,0.6250,0.6475,reg,3419362 CLDX,2018-05-30,0.6150,0.6488,False,0.6150,0.6392,reg,3739064 CLDX,2018-05-31,0.5802,0.6250,False,0.5801,0.6239,reg,5830302 CLDX,2018-06-01,0.5890,0.6202,False,0.5810,0.6080,reg,4477220 +CLDX,2018-06-04,0.6090,0.6330,False,0.5950,0.6330,reg,3330672 +CLDX,2018-06-05,0.6377,0.6400,False,0.6111,0.6319,reg,4504050 diff --git a/company_library/CLFD.csv b/company_library/CLFD.csv index 53792468..eca9fc34 100644 --- a/company_library/CLFD.csv +++ b/company_library/CLFD.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CLFD,2017-06-05,12.4500,13.0000,False,12.2000,12.9500,reg,169225 CLFD,2017-06-06,12.7500,12.8250,False,12.2500,12.2500,reg,69436 CLFD,2017-06-07,12.8500,13.0000,False,12.6000,12.7500,reg,36998 CLFD,2017-06-08,13.1000,13.2000,False,12.7500,12.8000,reg,63974 @@ -248,3 +247,5 @@ CLFD,2018-05-29,11.1000,11.3000,False,11.0500,11.0500,reg,28122 CLFD,2018-05-30,11.0500,11.3000,False,11.0500,11.0500,reg,40113 CLFD,2018-05-31,10.8000,11.0500,False,10.8000,11.0500,reg,39912 CLFD,2018-06-01,10.8500,11.0000,False,10.8000,10.9500,reg,29071 +CLFD,2018-06-04,10.6500,11.0080,False,10.5000,10.9000,reg,44031 +CLFD,2018-06-05,10.5500,10.7000,False,10.4500,10.6500,reg,47689 diff --git a/company_library/CLGN.csv b/company_library/CLGN.csv index a417f824..7f5548f0 100644 --- a/company_library/CLGN.csv +++ b/company_library/CLGN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CLGN,2017-06-05,8.9500,8.9500,True,8.9500,8.9500,reg,0 CLGN,2017-06-06,8.9500,8.9500,True,8.9500,8.9500,reg,0 CLGN,2017-06-07,8.9500,8.9500,True,8.9500,8.9500,reg,0 CLGN,2017-06-08,8.9500,8.9500,True,8.9500,8.9500,reg,0 @@ -248,3 +247,5 @@ CLGN,2018-05-29,5.4750,5.8000,False,5.3100,5.8000,reg,750 CLGN,2018-05-30,5.4750,5.4750,False,5.4750,5.4750,reg,0 CLGN,2018-05-31,6.0870,6.2899,False,6.0000,6.0000,reg,1520 CLGN,2018-06-01,6.2789,6.2789,False,6.2637,6.2637,reg,405 +CLGN,2018-06-04,6.5000,7.4000,False,6.0100,6.5100,reg,16859 +CLGN,2018-06-05,6.4000,6.7247,False,6.2500,6.2500,reg,6749 diff --git a/company_library/CLIR.csv b/company_library/CLIR.csv index 60582d6d..7ff3b4e0 100644 --- a/company_library/CLIR.csv +++ b/company_library/CLIR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CLIR,2017-06-05,3.5500,3.7500,False,3.5000,3.6000,reg,48865 CLIR,2017-06-06,3.6000,3.7000,False,3.5000,3.5000,reg,34540 CLIR,2017-06-07,3.5500,3.6500,False,3.5500,3.6500,reg,9793 CLIR,2017-06-08,3.6250,3.6500,False,3.6000,3.6000,reg,18515 @@ -248,3 +247,5 @@ CLIR,2018-05-29,2.1000,2.1000,False,1.8500,1.9500,reg,92127 CLIR,2018-05-30,2.0000,2.1000,False,2.0000,2.1000,reg,42115 CLIR,2018-05-31,2.0000,2.1000,False,1.8600,2.0500,reg,54966 CLIR,2018-06-01,2.0750,2.1000,False,2.0000,2.0000,reg,70422 +CLIR,2018-06-04,2.0500,2.1000,False,2.0500,2.0500,reg,40336 +CLIR,2018-06-05,2.0500,2.1000,False,2.0000,2.0500,reg,49455 diff --git a/company_library/CLIRW.csv b/company_library/CLIRW.csv index 1cd8f5b6..e8c01d04 100644 --- a/company_library/CLIRW.csv +++ b/company_library/CLIRW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CLIRW,2017-06-05,1.6000,1.6000,False,1.6000,1.6000,reg,0 CLIRW,2017-06-06,1.5100,1.5200,False,1.5000,1.5000,reg,1000 CLIRW,2017-06-07,1.5500,1.5600,False,1.5500,1.5500,reg,5400 CLIRW,2017-06-08,1.5100,1.5100,False,1.5100,1.5100,reg,100 @@ -248,3 +247,5 @@ CLIRW,2018-05-29,0.6980,0.6980,False,0.6980,0.6980,reg,0 CLIRW,2018-05-30,0.6980,0.6980,False,0.6980,0.6980,reg,0 CLIRW,2018-05-31,0.6980,0.6980,False,0.6980,0.6980,reg,0 CLIRW,2018-06-01,0.6980,0.6980,False,0.6980,0.6980,reg,0 +CLIRW,2018-06-04,0.6980,0.6980,False,0.6980,0.6980,reg,0 +CLIRW,2018-06-05,0.6980,0.6980,False,0.6980,0.6980,reg,0 diff --git a/company_library/CLLS.csv b/company_library/CLLS.csv index b58468a7..a4668b26 100644 --- a/company_library/CLLS.csv +++ b/company_library/CLLS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CLLS,2017-06-05,24.6000,24.8115,False,24.4001,24.7600,reg,68055 CLLS,2017-06-06,24.6300,25.0500,False,24.3050,24.8500,reg,71868 CLLS,2017-06-07,24.0600,24.8200,False,23.8600,24.8200,reg,82087 CLLS,2017-06-08,23.9200,24.3000,False,23.8800,24.0900,reg,39912 @@ -248,3 +247,5 @@ CLLS,2018-05-29,29.8600,30.4000,False,29.8200,30.0030,reg,123591 CLLS,2018-05-30,30.2800,30.3200,False,29.4500,29.7800,reg,135894 CLLS,2018-05-31,29.9400,30.5300,False,29.7100,30.2700,reg,89927 CLLS,2018-06-01,30.3700,30.5000,False,29.8000,30.0700,reg,99419 +CLLS,2018-06-04,30.1800,30.9000,False,29.7300,30.8100,reg,151865 +CLLS,2018-06-05,30.5800,30.9700,False,30.3403,30.5800,reg,143410 diff --git a/company_library/CLMT.csv b/company_library/CLMT.csv index 61f472e2..c12f0d6f 100644 --- a/company_library/CLMT.csv +++ b/company_library/CLMT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CLMT,2017-06-05,4.0500,4.1000,False,4.0000,4.0500,reg,141256 CLMT,2017-06-06,4.1500,4.2500,False,4.0000,4.0500,reg,268030 CLMT,2017-06-07,4.2000,4.3500,False,4.1500,4.1500,reg,319835 CLMT,2017-06-08,4.1500,4.2500,False,4.1000,4.1500,reg,181178 @@ -248,3 +247,5 @@ CLMT,2018-05-29,7.2500,7.3000,False,6.8500,6.8500,reg,278997 CLMT,2018-05-30,7.6000,7.7000,False,7.1550,7.2500,reg,368056 CLMT,2018-05-31,7.9000,7.9000,False,7.5950,7.6000,reg,517069 CLMT,2018-06-01,8.5500,8.6000,False,7.9000,7.9000,reg,934448 +CLMT,2018-06-04,8.4500,8.7500,False,8.1000,8.5000,reg,423297 +CLMT,2018-06-05,8.2500,8.5500,False,8.2000,8.4000,reg,200155 diff --git a/company_library/CLNE.csv b/company_library/CLNE.csv index b0d6351d..60f26748 100644 --- a/company_library/CLNE.csv +++ b/company_library/CLNE.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CLNE,2017-06-05,2.4500,2.4600,False,2.4000,2.4500,reg,761615 CLNE,2017-06-06,2.4200,2.4600,False,2.3400,2.4400,reg,1185448 CLNE,2017-06-07,2.3400,2.4150,False,2.3400,2.4100,reg,954629 CLNE,2017-06-08,2.4000,2.4300,False,2.3300,2.3400,reg,817650 @@ -248,3 +247,5 @@ CLNE,2018-05-29,2.8700,2.9000,False,2.5700,2.6400,reg,3176332 CLNE,2018-05-30,3.1100,3.1700,False,2.8900,2.9100,reg,5108907 CLNE,2018-05-31,3.1600,3.5200,False,3.1350,3.1700,reg,8601116 CLNE,2018-06-01,2.8500,3.2600,False,2.7510,3.2000,reg,4435887 +CLNE,2018-06-04,2.8600,3.1000,False,2.8500,2.9400,reg,2456466 +CLNE,2018-06-05,2.9600,3.0400,False,2.8100,2.8900,reg,2294097 diff --git a/company_library/CLRB.csv b/company_library/CLRB.csv index a335b724..a0d362be 100644 --- a/company_library/CLRB.csv +++ b/company_library/CLRB.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CLRB,2017-06-05,1.7400,1.8800,False,1.7100,1.8300,reg,80137 CLRB,2017-06-06,1.7500,1.8500,False,1.7130,1.7200,reg,88371 CLRB,2017-06-07,1.7500,1.8153,False,1.7500,1.7600,reg,51234 CLRB,2017-06-08,1.7000,1.7990,False,1.7000,1.7500,reg,81307 @@ -248,3 +247,5 @@ CLRB,2018-05-29,0.9499,0.9600,False,0.8949,0.9550,reg,90484 CLRB,2018-05-30,0.9120,0.9300,False,0.9120,0.9300,reg,35069 CLRB,2018-05-31,0.9540,0.9600,False,0.9128,0.9300,reg,95136 CLRB,2018-06-01,0.9580,0.9700,False,0.9326,0.9600,reg,43376 +CLRB,2018-06-04,0.9120,0.9500,False,0.9000,0.9300,reg,104839 +CLRB,2018-06-05,0.9199,0.9400,False,0.9121,0.9300,reg,125236 diff --git a/company_library/CLRBW.csv b/company_library/CLRBW.csv index ee181d40..0c5afaab 100644 --- a/company_library/CLRBW.csv +++ b/company_library/CLRBW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CLRBW,2017-06-05,0.2250,0.2250,False,0.2250,0.2250,reg,152 CLRBW,2017-06-06,0.2300,0.2300,False,0.2300,0.2300,reg,278 CLRBW,2017-06-07,0.2300,0.2300,False,0.2300,0.2300,reg,10 CLRBW,2017-06-08,0.2150,0.2150,False,0.2150,0.2150,reg,111 @@ -248,3 +247,5 @@ CLRBW,2018-05-29,0.0600,0.0600,False,0.0600,0.0600,reg,1 CLRBW,2018-05-30,0.3000,0.3083,False,0.1014,0.1014,reg,1801 CLRBW,2018-05-31,0.1365,0.3900,False,0.1365,0.3900,reg,4360 CLRBW,2018-06-01,0.2800,0.2800,False,0.2800,0.2800,reg,100 +CLRBW,2018-06-04,0.3000,0.5900,False,0.2100,0.2700,reg,61662 +CLRBW,2018-06-05,0.3700,0.3700,False,0.3700,0.3700,reg,140 diff --git a/company_library/CLRBZ.csv b/company_library/CLRBZ.csv index 49cb6cf9..fc0e87ae 100644 --- a/company_library/CLRBZ.csv +++ b/company_library/CLRBZ.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CLRBZ,2017-06-05,0.6100,0.6100,False,0.6100,0.6100,reg,200 CLRBZ,2017-06-06,0.6100,0.6100,False,0.6100,0.6100,reg,100 CLRBZ,2017-06-07,0.5219,0.7000,False,0.5219,0.6100,reg,28050 CLRBZ,2017-06-08,0.5350,0.5542,False,0.5300,0.5300,reg,3800 @@ -248,3 +247,5 @@ CLRBZ,2018-05-29,0.2500,0.2558,False,0.2500,0.2558,reg,37932 CLRBZ,2018-05-30,0.2500,0.2500,False,0.2500,0.2500,reg,0 CLRBZ,2018-05-31,0.2500,0.2500,False,0.2500,0.2500,reg,0 CLRBZ,2018-06-01,0.2700,0.2900,False,0.2150,0.2150,reg,2499 +CLRBZ,2018-06-04,0.2700,0.2700,False,0.2700,0.2700,reg,0 +CLRBZ,2018-06-05,0.2100,0.2117,False,0.1600,0.2113,reg,10600 diff --git a/company_library/CLRG.csv b/company_library/CLRG.csv index e0515442..2ff5d702 100644 --- a/company_library/CLRG.csv +++ b/company_library/CLRG.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CLRG,2017-06-05,25.0122,25.0122,True,25.0122,25.0122,reg,0 CLRG,2017-06-06,25.0122,25.0122,True,25.0122,25.0122,reg,0 CLRG,2017-06-07,25.0122,25.0122,True,25.0122,25.0122,reg,0 CLRG,2017-06-08,25.0122,25.0122,True,25.0122,25.0122,reg,0 @@ -248,3 +247,5 @@ CLRG,2018-05-29,24.9699,25.4100,False,24.9699,25.4100,reg,2843 CLRG,2018-05-30,25.5000,25.5498,False,25.3200,25.3300,reg,8200 CLRG,2018-05-31,25.2300,25.4200,False,25.2300,25.4200,reg,1775 CLRG,2018-06-01,25.5400,25.6700,False,25.4799,25.6700,reg,5001188 +CLRG,2018-06-04,25.6000,25.6800,False,25.6000,25.6600,reg,15586 +CLRG,2018-06-05,25.5900,25.8900,False,25.5600,25.8900,reg,10747 diff --git a/company_library/CLRO.csv b/company_library/CLRO.csv index b90027d1..2ddda8ae 100644 --- a/company_library/CLRO.csv +++ b/company_library/CLRO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CLRO,2017-06-05,9.2377,9.6753,False,9.2377,9.6753,reg,16620 CLRO,2017-06-06,8.9946,9.1891,False,8.9946,9.1404,reg,14044 CLRO,2017-06-07,9.0432,9.0918,False,8.9460,8.9460,reg,9671 CLRO,2017-06-08,9.4808,9.4808,False,9.0918,9.0918,reg,1339 @@ -248,3 +247,5 @@ CLRO,2018-05-29,5.8000,5.9000,False,5.8000,5.8500,reg,19178 CLRO,2018-05-30,5.9500,6.0000,False,5.8500,5.8500,reg,2984 CLRO,2018-05-31,6.2000,6.2000,False,6.0100,6.0100,reg,2192 CLRO,2018-06-01,6.3000,6.3000,False,6.1000,6.1000,reg,3209 +CLRO,2018-06-04,6.0000,6.2500,False,5.9605,6.2500,reg,3002 +CLRO,2018-06-05,6.1500,6.1805,False,6.1000,6.1500,reg,2475 diff --git a/company_library/CLSD.csv b/company_library/CLSD.csv index 514217b9..647e9758 100644 --- a/company_library/CLSD.csv +++ b/company_library/CLSD.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CLSD,2017-06-05,7.4000,7.4700,False,7.2206,7.3600,reg,165891 CLSD,2017-06-06,7.3900,7.5480,False,7.2400,7.4500,reg,121269 CLSD,2017-06-07,7.3400,7.6799,False,7.2600,7.4400,reg,87844 CLSD,2017-06-08,7.9800,8.0300,False,7.3100,7.3100,reg,142700 @@ -248,3 +247,5 @@ CLSD,2018-05-29,14.1200,14.1700,False,13.2200,13.3000,reg,484498 CLSD,2018-05-30,14.5400,15.3290,False,14.1800,14.2900,reg,582284 CLSD,2018-05-31,9.8600,12.4500,False,9.0000,12.4500,reg,4049973 CLSD,2018-06-01,9.7500,10.4900,False,9.7350,10.1400,reg,1043179 +CLSD,2018-06-04,9.1900,9.9699,False,8.9900,9.8200,reg,1084718 +CLSD,2018-06-05,8.9800,9.6700,False,8.8802,9.4000,reg,727800 diff --git a/company_library/CLSN.csv b/company_library/CLSN.csv index ce4073b2..adb2023b 100644 --- a/company_library/CLSN.csv +++ b/company_library/CLSN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CLSN,2017-06-05,3.3000,4.9600,False,3.1900,3.9000,reg,22208559 CLSN,2017-06-06,2.8500,3.5400,False,2.6000,3.5100,reg,2907436 CLSN,2017-06-07,3.0000,3.1500,False,2.5000,2.8500,reg,893462 CLSN,2017-06-08,3.2100,3.2500,False,2.9200,2.9300,reg,662677 @@ -248,3 +247,5 @@ CLSN,2018-05-29,2.5400,2.5400,False,2.4600,2.4600,reg,69833 CLSN,2018-05-30,2.6200,2.6500,False,2.5400,2.5400,reg,188710 CLSN,2018-05-31,2.6200,2.6599,False,2.6000,2.6400,reg,96585 CLSN,2018-06-01,2.6100,2.6411,False,2.5500,2.6300,reg,117321 +CLSN,2018-06-04,2.5900,2.6261,False,2.5900,2.6000,reg,72352 +CLSN,2018-06-05,2.6499,2.6590,False,2.5200,2.5800,reg,166954 diff --git a/company_library/CLUB.csv b/company_library/CLUB.csv index 8c2f0317..73e8adc5 100644 --- a/company_library/CLUB.csv +++ b/company_library/CLUB.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CLUB,2017-06-05,4.0000,4.0000,False,3.9400,4.0000,reg,16328 CLUB,2017-06-06,3.9500,4.0000,False,3.9020,4.0000,reg,14008 CLUB,2017-06-07,3.9500,4.0000,False,3.9310,3.9730,reg,15304 CLUB,2017-06-08,3.9500,3.9539,False,3.8500,3.9500,reg,43705 @@ -248,3 +247,5 @@ CLUB,2018-05-29,11.1500,11.2000,False,10.4500,10.5000,reg,226006 CLUB,2018-05-30,11.3500,11.4000,False,11.1500,11.2000,reg,206210 CLUB,2018-05-31,11.4000,11.4000,False,11.1010,11.3500,reg,201651 CLUB,2018-06-01,11.5000,11.6000,False,11.1232,11.3500,reg,178397 +CLUB,2018-06-04,11.4000,11.6000,False,11.3003,11.5000,reg,120153 +CLUB,2018-06-05,11.8500,11.8500,False,11.4000,11.4000,reg,168225 diff --git a/company_library/CLVS.csv b/company_library/CLVS.csv index 68a6201c..bc0fcc12 100644 --- a/company_library/CLVS.csv +++ b/company_library/CLVS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CLVS,2017-06-05,56.6500,58.4000,False,55.9800,57.3600,reg,1717170 CLVS,2017-06-06,57.2500,57.7803,False,55.3600,56.5800,reg,1041637 CLVS,2017-06-07,59.3200,59.3700,False,57.5000,57.5900,reg,1025766 CLVS,2017-06-08,59.5600,60.8400,False,57.4400,59.5200,reg,1412383 @@ -248,3 +247,5 @@ CLVS,2018-05-29,48.7100,49.3980,False,47.5300,48.7800,reg,675442 CLVS,2018-05-30,47.4800,49.3300,False,46.7100,48.5300,reg,996542 CLVS,2018-05-31,46.9600,48.1800,False,46.4700,47.3900,reg,521996 CLVS,2018-06-01,47.7000,48.1000,False,46.5750,47.2500,reg,493470 +CLVS,2018-06-04,46.7800,48.4300,False,46.1400,48.0000,reg,766795 +CLVS,2018-06-05,47.5100,48.3800,False,46.2150,46.5800,reg,610249 diff --git a/company_library/CLWT.csv b/company_library/CLWT.csv index bcef608c..e63304d6 100644 --- a/company_library/CLWT.csv +++ b/company_library/CLWT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CLWT,2017-06-05,3.0500,3.0500,False,3.0400,3.0400,reg,2115 CLWT,2017-06-06,2.9000,2.9600,False,2.9000,2.9600,reg,3651 CLWT,2017-06-07,3.0000,3.0500,False,2.9000,3.0500,reg,2050 CLWT,2017-06-08,3.0500,3.0500,False,2.9500,2.9500,reg,1700 @@ -248,3 +247,5 @@ CLWT,2018-05-29,3.9500,4.1000,False,3.7500,3.8000,reg,98757 CLWT,2018-05-30,4.1400,4.3000,False,4.0500,4.0500,reg,163066 CLWT,2018-05-31,3.8500,4.1250,False,3.8000,4.1250,reg,41413 CLWT,2018-06-01,4.7500,5.8500,False,4.7500,5.8000,reg,2040501 +CLWT,2018-06-04,5.0500,5.2000,False,4.5000,5.2000,reg,154499 +CLWT,2018-06-05,5.2000,5.2500,False,5.0500,5.1000,reg,129350 diff --git a/company_library/CLXT.csv b/company_library/CLXT.csv index 6f3e941e..dac29e2c 100644 --- a/company_library/CLXT.csv +++ b/company_library/CLXT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CLXT,2017-06-05,9.5000,9.5000,True,9.5000,9.5000,reg,0 CLXT,2017-06-06,9.5000,9.5000,True,9.5000,9.5000,reg,0 CLXT,2017-06-07,9.5000,9.5000,True,9.5000,9.5000,reg,0 CLXT,2017-06-08,9.5000,9.5000,True,9.5000,9.5000,reg,0 @@ -248,3 +247,5 @@ CLXT,2018-05-29,17.1300,17.4100,False,16.2601,17.0700,reg,236814 CLXT,2018-05-30,18.7500,19.2400,False,17.1500,17.1500,reg,232905 CLXT,2018-05-31,18.8700,19.1800,False,18.4000,18.6400,reg,92527 CLXT,2018-06-01,18.8700,19.3000,False,18.2200,18.8800,reg,141635 +CLXT,2018-06-04,18.0000,18.9644,False,17.9201,18.8300,reg,121997 +CLXT,2018-06-05,17.8500,18.2000,False,17.4400,18.0000,reg,74480 diff --git a/company_library/CMCO.csv b/company_library/CMCO.csv index 2c7a3761..5afaeed9 100644 --- a/company_library/CMCO.csv +++ b/company_library/CMCO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CMCO,2017-06-05,27.6672,27.6970,False,26.9208,27.0800,reg,177434 CMCO,2017-06-06,27.6373,27.7767,False,27.4980,27.5975,reg,131484 CMCO,2017-06-07,27.7369,27.9658,False,27.3786,27.7767,reg,146727 CMCO,2017-06-08,28.5231,28.5430,False,27.6274,27.7568,reg,182858 @@ -248,3 +247,5 @@ CMCO,2018-05-29,37.8700,38.2800,False,37.1100,37.5300,reg,130607 CMCO,2018-05-30,41.7500,42.0000,False,38.3800,39.8200,reg,358911 CMCO,2018-05-31,41.4300,43.0200,False,40.9400,41.8300,reg,347908 CMCO,2018-06-01,42.5400,42.9800,False,41.4965,42.1500,reg,207736 +CMCO,2018-06-04,42.4000,43.8200,False,42.0300,42.6000,reg,204076 +CMCO,2018-06-05,42.5200,42.7799,False,42.2800,42.4000,reg,108258 diff --git a/company_library/CMCSA.csv b/company_library/CMCSA.csv index cba87dae..696765ab 100644 --- a/company_library/CMCSA.csv +++ b/company_library/CMCSA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CMCSA,2017-06-05,41.0510,41.4341,False,40.8054,41.3850,reg,14300038 CMCSA,2017-06-06,40.9823,41.1100,False,40.8153,41.0903,reg,12868963 CMCSA,2017-06-07,41.1492,41.2180,False,40.9037,41.0510,reg,12862979 CMCSA,2017-06-08,40.2160,41.1591,False,40.0098,41.0707,reg,25478597 @@ -248,3 +247,5 @@ CMCSA,2018-05-29,31.5100,31.8900,False,31.3750,31.5500,reg,19084283 CMCSA,2018-05-30,31.4800,31.7000,False,31.3200,31.6800,reg,17408696 CMCSA,2018-05-31,31.1800,31.5700,False,30.6700,31.5500,reg,35461973 CMCSA,2018-06-01,31.2600,31.4452,False,31.1200,31.3400,reg,18234080 +CMCSA,2018-06-04,31.2900,31.5100,False,31.1549,31.3000,reg,19434363 +CMCSA,2018-06-05,31.0800,31.3200,False,31.0400,31.2600,reg,22919941 diff --git a/company_library/CMCT.csv b/company_library/CMCT.csv index 8eedfa78..121f74d8 100644 --- a/company_library/CMCT.csv +++ b/company_library/CMCT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CMCT,2017-06-05,13.2452,13.2452,False,13.2452,13.2452,reg,21 CMCT,2017-06-06,13.1592,13.1592,False,13.0752,13.0752,reg,316 CMCT,2017-06-07,12.9913,13.0332,False,12.9913,13.0332,reg,1290 CMCT,2017-06-08,13.1171,13.1590,False,13.0198,13.0710,reg,1178 @@ -248,3 +247,5 @@ CMCT,2018-05-29,14.9500,15.2000,False,14.9000,14.9000,reg,3327 CMCT,2018-05-30,14.8500,15.3000,False,14.8000,15.3000,reg,5055 CMCT,2018-05-31,14.9000,14.9000,False,14.9000,14.9000,reg,751 CMCT,2018-06-01,14.8500,14.8500,False,14.7500,14.8500,reg,1593 +CMCT,2018-06-04,14.8000,14.9000,False,14.7500,14.7500,reg,1774 +CMCT,2018-06-05,14.8000,14.9500,False,14.8000,14.8751,reg,2336 diff --git a/company_library/CMCTP.csv b/company_library/CMCTP.csv index 5b6cb18c..48c6ea92 100644 --- a/company_library/CMCTP.csv +++ b/company_library/CMCTP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CMCTP,2017-06-05,0.0000,0.0000,True,0.0000,0.0000,reg,0 CMCTP,2017-06-06,0.0000,0.0000,True,0.0000,0.0000,reg,0 CMCTP,2017-06-07,0.0000,0.0000,True,0.0000,0.0000,reg,0 CMCTP,2017-06-08,0.0000,0.0000,True,0.0000,0.0000,reg,0 @@ -248,3 +247,5 @@ CMCTP,2018-05-29,0.0000,0.0000,False,0.0000,0.0000,reg,0 CMCTP,2018-05-30,0.0000,0.0000,False,0.0000,0.0000,reg,0 CMCTP,2018-05-31,0.0000,0.0000,False,0.0000,0.0000,reg,0 CMCTP,2018-06-01,0.0000,0.0000,False,0.0000,0.0000,reg,0 +CMCTP,2018-06-04,0.0000,0.0000,False,0.0000,0.0000,reg,0 +CMCTP,2018-06-05,0.0000,0.0000,False,0.0000,0.0000,reg,0 diff --git a/company_library/CME.csv b/company_library/CME.csv index ad610c79..7f8bf974 100644 --- a/company_library/CME.csv +++ b/company_library/CME.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CME,2017-06-05,113.2076,113.6003,False,111.7134,111.7134,reg,1159152 CME,2017-06-06,112.2785,113.1501,False,111.8906,113.0544,reg,1090243 CME,2017-06-07,115.0238,115.5729,False,112.4712,112.4712,reg,1522645 CME,2017-06-08,117.7980,118.0003,False,115.2646,115.5633,reg,2041717 @@ -248,3 +247,5 @@ CME,2018-05-29,158.6800,159.5400,False,157.3500,158.4700,reg,1862221 CME,2018-05-30,165.4900,166.1399,False,158.7000,159.6000,reg,2422471 CME,2018-05-31,162.9000,165.7800,False,162.5000,165.0400,reg,3657488 CME,2018-06-01,167.5300,167.8000,False,163.7700,164.4100,reg,1690453 +CME,2018-06-04,170.3000,170.4800,False,167.5200,167.6700,reg,1984823 +CME,2018-06-05,170.4600,170.7900,False,169.0800,169.0800,reg,2619253 diff --git a/company_library/CMFN.csv b/company_library/CMFN.csv index 2de6a6af..99868ae4 100644 --- a/company_library/CMFN.csv +++ b/company_library/CMFN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CMFN,2017-06-05,9.3201,9.4097,False,9.1857,9.3649,reg,26380 CMFN,2017-06-06,9.2753,9.3649,False,9.2305,9.2305,reg,13415 CMFN,2017-06-07,9.3201,9.3605,False,9.2475,9.3201,reg,21616 CMFN,2017-06-08,9.2753,9.3649,False,9.2305,9.3201,reg,14555 @@ -248,3 +247,5 @@ CMFN,2018-05-29,9.5500,9.6950,False,9.2000,9.3500,reg,122636 CMFN,2018-05-30,9.4500,9.6500,False,9.3500,9.6000,reg,53229 CMFN,2018-05-31,9.5500,9.7000,False,9.4000,9.5500,reg,56395 CMFN,2018-06-01,9.6500,9.6500,False,9.5000,9.6000,reg,41493 +CMFN,2018-06-04,9.2500,9.4000,False,8.9500,9.3000,reg,125993 +CMFN,2018-06-05,9.3500,9.3500,False,9.0500,9.3000,reg,68424 diff --git a/company_library/CMPR.csv b/company_library/CMPR.csv index 600ddd26..a2afae19 100644 --- a/company_library/CMPR.csv +++ b/company_library/CMPR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CMPR,2017-06-05,91.0200,92.3900,False,91.0100,91.4800,reg,120976 CMPR,2017-06-06,90.2700,91.7000,False,89.8000,91.2100,reg,100891 CMPR,2017-06-07,89.5600,90.3800,False,89.3100,90.3800,reg,85921 CMPR,2017-06-08,89.8600,90.3000,False,88.7600,89.5900,reg,110221 @@ -248,3 +247,5 @@ CMPR,2018-05-29,136.6800,136.8800,False,133.8400,133.9600,reg,138760 CMPR,2018-05-30,138.5100,138.8600,False,134.1500,136.7300,reg,230311 CMPR,2018-05-31,139.2300,139.3000,False,137.7650,138.8800,reg,217774 CMPR,2018-06-01,139.7100,140.9700,False,138.2900,140.0400,reg,194826 +CMPR,2018-06-04,140.3000,141.7400,False,139.6200,140.6600,reg,182220 +CMPR,2018-06-05,139.5100,140.9800,False,138.5900,140.2100,reg,181670 diff --git a/company_library/CMRX.csv b/company_library/CMRX.csv index 557aa952..01de9deb 100644 --- a/company_library/CMRX.csv +++ b/company_library/CMRX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CMRX,2017-06-05,4.8800,4.9900,False,4.8100,4.8600,reg,266434 CMRX,2017-06-06,4.8700,4.9700,False,4.8000,4.8500,reg,371195 CMRX,2017-06-07,4.7000,4.9200,False,4.6600,4.8800,reg,291537 CMRX,2017-06-08,4.7800,4.8800,False,4.6700,4.7200,reg,216207 @@ -248,3 +247,5 @@ CMRX,2018-05-29,4.5700,4.6800,False,4.5500,4.6100,reg,156729 CMRX,2018-05-30,4.6100,4.7000,False,4.5800,4.6000,reg,114900 CMRX,2018-05-31,4.5700,4.6700,False,4.5400,4.6300,reg,102816 CMRX,2018-06-01,4.7000,4.7150,False,4.5800,4.6000,reg,278613 +CMRX,2018-06-04,4.7200,4.7800,False,4.6950,4.7200,reg,103143 +CMRX,2018-06-05,4.7600,4.7700,False,4.6500,4.7400,reg,147425 diff --git a/company_library/CMSS.csv b/company_library/CMSS.csv index c63509ee..be1c6812 100644 --- a/company_library/CMSS.csv +++ b/company_library/CMSS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CMSS,2017-06-05,9.6800,9.6800,True,9.6800,9.6800,reg,0 CMSS,2017-06-06,9.6800,9.6800,True,9.6800,9.6800,reg,0 CMSS,2017-06-07,9.6800,9.6800,True,9.6800,9.6800,reg,0 CMSS,2017-06-08,9.6800,9.6800,True,9.6800,9.6800,reg,0 @@ -248,3 +247,5 @@ CMSS,2018-05-29,9.8200,9.8300,False,9.8200,9.8300,reg,45900 CMSS,2018-05-30,9.8200,9.8200,False,9.8200,9.8200,reg,575 CMSS,2018-05-31,9.8200,9.8359,False,9.8200,9.8300,reg,22300 CMSS,2018-06-01,9.8500,9.8600,False,9.8300,9.8600,reg,26600 +CMSS,2018-06-04,9.8500,9.8500,False,9.8500,9.8500,reg,0 +CMSS,2018-06-05,9.8500,9.8500,False,9.8500,9.8500,reg,0 diff --git a/company_library/CMSSR.csv b/company_library/CMSSR.csv index 6144447a..696da4de 100644 --- a/company_library/CMSSR.csv +++ b/company_library/CMSSR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CMSSR,2017-06-05,0.3300,0.3300,True,0.3300,0.3300,reg,0 CMSSR,2017-06-06,0.3300,0.3300,True,0.3300,0.3300,reg,0 CMSSR,2017-06-07,0.3300,0.3300,True,0.3300,0.3300,reg,0 CMSSR,2017-06-08,0.3300,0.3300,True,0.3300,0.3300,reg,0 @@ -248,3 +247,5 @@ CMSSR,2018-05-29,0.2701,0.2701,False,0.2701,0.2701,reg,0 CMSSR,2018-05-30,0.2701,0.2701,False,0.2701,0.2701,reg,0 CMSSR,2018-05-31,0.2701,0.2701,False,0.2701,0.2701,reg,0 CMSSR,2018-06-01,0.2701,0.2701,False,0.2701,0.2701,reg,0 +CMSSR,2018-06-04,0.2701,0.2701,False,0.2701,0.2701,reg,0 +CMSSR,2018-06-05,0.2701,0.2701,False,0.2701,0.2701,reg,0 diff --git a/company_library/CMSSU.csv b/company_library/CMSSU.csv index e329a8d4..91ea61c4 100644 --- a/company_library/CMSSU.csv +++ b/company_library/CMSSU.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CMSSU,2017-06-05,10.0100,10.0100,True,10.0100,10.0100,reg,0 CMSSU,2017-06-06,10.0100,10.0100,True,10.0100,10.0100,reg,0 CMSSU,2017-06-07,10.0100,10.0100,True,10.0100,10.0100,reg,0 CMSSU,2017-06-08,10.0100,10.0100,True,10.0100,10.0100,reg,0 @@ -248,3 +247,5 @@ CMSSU,2018-05-29,10.3000,10.3500,False,10.3000,10.3400,reg,770 CMSSU,2018-05-30,10.3000,10.3001,False,10.3000,10.3001,reg,13400 CMSSU,2018-05-31,10.2000,10.3000,False,10.2000,10.3000,reg,154100 CMSSU,2018-06-01,10.2000,10.2000,False,10.2000,10.2000,reg,0 +CMSSU,2018-06-04,10.2700,10.3000,False,10.2600,10.3000,reg,11200 +CMSSU,2018-06-05,10.2500,10.2510,False,10.2200,10.2200,reg,35000 diff --git a/company_library/CMSSW.csv b/company_library/CMSSW.csv index 7118e485..0ceb8fea 100644 --- a/company_library/CMSSW.csv +++ b/company_library/CMSSW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CMSSW,2017-06-05,0.2800,0.2800,True,0.2800,0.2800,reg,0 CMSSW,2017-06-06,0.2800,0.2800,True,0.2800,0.2800,reg,0 CMSSW,2017-06-07,0.2800,0.2800,True,0.2800,0.2800,reg,0 CMSSW,2017-06-08,0.2800,0.2800,True,0.2800,0.2800,reg,0 @@ -248,3 +247,5 @@ CMSSW,2018-05-29,0.4300,0.4300,False,0.4300,0.4300,reg,0 CMSSW,2018-05-30,0.4000,0.4000,False,0.4000,0.4000,reg,500 CMSSW,2018-05-31,0.3800,0.3800,False,0.3800,0.3800,reg,100 CMSSW,2018-06-01,0.3800,0.3800,False,0.3800,0.3800,reg,0 +CMSSW,2018-06-04,0.3800,0.3800,False,0.3800,0.3800,reg,0 +CMSSW,2018-06-05,0.3800,0.3800,False,0.3800,0.3800,reg,0 diff --git a/company_library/CMTA.csv b/company_library/CMTA.csv index 9dc0fefd..318b703a 100644 --- a/company_library/CMTA.csv +++ b/company_library/CMTA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CMTA,2017-06-05,18.2500,18.2500,True,18.2500,18.2500,reg,0 CMTA,2017-06-06,18.2500,18.2500,True,18.2500,18.2500,reg,0 CMTA,2017-06-07,18.2500,18.2500,True,18.2500,18.2500,reg,0 CMTA,2017-06-08,18.2500,18.2500,True,18.2500,18.2500,reg,0 @@ -248,3 +247,5 @@ CMTA,2018-05-29,15.0200,15.4962,False,14.3600,15.3900,reg,165661 CMTA,2018-05-30,14.6100,15.6800,False,14.4200,15.6400,reg,194295 CMTA,2018-05-31,14.1700,14.8300,False,13.8100,14.4000,reg,85141 CMTA,2018-06-01,14.3400,14.8500,False,13.8711,14.2600,reg,138736 +CMTA,2018-06-04,13.9100,14.6500,False,13.4400,14.3400,reg,56932 +CMTA,2018-06-05,14.0600,14.6700,False,13.9100,14.2500,reg,65654 diff --git a/company_library/CMTL.csv b/company_library/CMTL.csv index 376777b6..b0b86b83 100644 --- a/company_library/CMTL.csv +++ b/company_library/CMTL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CMTL,2017-06-05,15.1303,15.2580,False,14.6587,14.6784,reg,197540 CMTL,2017-06-06,14.8847,15.1303,False,14.2952,15.0222,reg,292453 CMTL,2017-06-07,14.7373,14.9829,False,14.3934,14.8847,reg,281707 CMTL,2017-06-08,17.4784,17.6455,False,13.7057,14.2068,reg,1561473 @@ -248,3 +247,5 @@ CMTL,2018-05-29,31.0300,31.7700,False,30.6600,30.8200,reg,152389 CMTL,2018-05-30,31.1600,31.4400,False,30.6600,31.1100,reg,109627 CMTL,2018-05-31,31.3000,31.4600,False,30.8600,31.1500,reg,156774 CMTL,2018-06-01,32.1200,32.2600,False,31.3500,31.3500,reg,197967 +CMTL,2018-06-04,32.4700,33.4600,False,32.0700,32.3800,reg,378330 +CMTL,2018-06-05,33.1000,33.2400,False,32.3566,32.5800,reg,211949 diff --git a/company_library/CNAC.csv b/company_library/CNAC.csv index 6010d60b..7bf6059d 100644 --- a/company_library/CNAC.csv +++ b/company_library/CNAC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CNAC,2017-06-05,9.7000,9.7000,True,9.7000,9.7000,reg,0 CNAC,2017-06-06,9.7000,9.7000,True,9.7000,9.7000,reg,0 CNAC,2017-06-07,9.7000,9.7000,True,9.7000,9.7000,reg,0 CNAC,2017-06-08,9.7000,9.7000,True,9.7000,9.7000,reg,0 @@ -248,3 +247,5 @@ CNAC,2018-05-29,9.9200,9.9200,False,9.9200,9.9200,reg,11106 CNAC,2018-05-30,9.9200,9.9200,False,9.9200,9.9200,reg,0 CNAC,2018-05-31,9.9200,9.9200,False,9.9200,9.9200,reg,200 CNAC,2018-06-01,9.9200,9.9200,False,9.9200,9.9200,reg,1146 +CNAC,2018-06-04,9.9500,9.9600,False,9.9400,9.9400,reg,340170 +CNAC,2018-06-05,9.9500,9.9500,False,9.9400,9.9400,reg,6427 diff --git a/company_library/CNACR.csv b/company_library/CNACR.csv index 7728054a..f5168b22 100644 --- a/company_library/CNACR.csv +++ b/company_library/CNACR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CNACR,2017-06-05,0.2800,0.2800,True,0.2800,0.2800,reg,0 CNACR,2017-06-06,0.2800,0.2800,True,0.2800,0.2800,reg,0 CNACR,2017-06-07,0.2800,0.2800,True,0.2800,0.2800,reg,0 CNACR,2017-06-08,0.2800,0.2800,True,0.2800,0.2800,reg,0 @@ -248,3 +247,5 @@ CNACR,2018-05-29,0.3200,0.3200,False,0.3200,0.3200,reg,84000 CNACR,2018-05-30,0.3200,0.3200,False,0.3200,0.3200,reg,0 CNACR,2018-05-31,0.3200,0.3200,False,0.3200,0.3200,reg,0 CNACR,2018-06-01,0.3200,0.3200,False,0.3200,0.3200,reg,0 +CNACR,2018-06-04,0.3200,0.3200,False,0.3200,0.3200,reg,0 +CNACR,2018-06-05,0.3200,0.3200,False,0.3200,0.3200,reg,0 diff --git a/company_library/CNACU.csv b/company_library/CNACU.csv index bfa14541..09dbed64 100644 --- a/company_library/CNACU.csv +++ b/company_library/CNACU.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CNACU,2017-06-05,10.0000,10.0000,True,10.0000,10.0000,reg,0 CNACU,2017-06-06,10.0000,10.0000,True,10.0000,10.0000,reg,0 CNACU,2017-06-07,10.0000,10.0000,True,10.0000,10.0000,reg,0 CNACU,2017-06-08,10.0000,10.0000,True,10.0000,10.0000,reg,0 @@ -248,3 +247,5 @@ CNACU,2018-05-29,10.9350,10.9800,False,10.7000,10.9800,reg,3613 CNACU,2018-05-30,10.9350,10.9350,False,10.9350,10.9350,reg,0 CNACU,2018-05-31,10.9350,10.9350,False,10.9350,10.9350,reg,0 CNACU,2018-06-01,10.9350,10.9350,False,10.9350,10.9350,reg,0 +CNACU,2018-06-04,10.9350,10.9350,False,10.9350,10.9350,reg,0 +CNACU,2018-06-05,9.7400,9.7400,False,9.7400,9.7400,reg,143 diff --git a/company_library/CNACW.csv b/company_library/CNACW.csv index a0840506..bb8bb678 100644 --- a/company_library/CNACW.csv +++ b/company_library/CNACW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CNACW,2017-06-05,0.2500,0.2500,True,0.2500,0.2500,reg,0 CNACW,2017-06-06,0.2500,0.2500,True,0.2500,0.2500,reg,0 CNACW,2017-06-07,0.2500,0.2500,True,0.2500,0.2500,reg,0 CNACW,2017-06-08,0.2500,0.2500,True,0.2500,0.2500,reg,0 @@ -248,3 +247,5 @@ CNACW,2018-05-29,0.2600,0.3000,False,0.2500,0.2500,reg,98900 CNACW,2018-05-30,0.2600,0.2600,False,0.2600,0.2600,reg,0 CNACW,2018-05-31,0.2600,0.2600,False,0.2600,0.2600,reg,0 CNACW,2018-06-01,0.2600,0.2600,False,0.2600,0.2600,reg,0 +CNACW,2018-06-04,0.2550,0.2900,False,0.2400,0.2900,reg,113500 +CNACW,2018-06-05,0.2550,0.2550,False,0.2550,0.2550,reg,0 diff --git a/company_library/CNAT.csv b/company_library/CNAT.csv index d91f4887..d61c1cd5 100644 --- a/company_library/CNAT.csv +++ b/company_library/CNAT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CNAT,2017-06-05,5.2000,5.2700,False,5.0600,5.2100,reg,265112 CNAT,2017-06-06,5.3000,5.3500,False,5.1200,5.1600,reg,338720 CNAT,2017-06-07,5.0800,5.3281,False,5.0400,5.2500,reg,449473 CNAT,2017-06-08,5.0800,5.1800,False,5.0300,5.1200,reg,347424 @@ -248,3 +247,5 @@ CNAT,2018-05-29,3.7700,3.7900,False,3.6000,3.7000,reg,246440 CNAT,2018-05-30,3.8300,3.9300,False,3.7700,3.7700,reg,324902 CNAT,2018-05-31,4.3000,4.3500,False,3.8300,3.8300,reg,1268499 CNAT,2018-06-01,4.2800,4.8300,False,4.2200,4.6000,reg,2529563 +CNAT,2018-06-04,4.3000,4.3900,False,4.1000,4.2900,reg,545200 +CNAT,2018-06-05,4.3900,4.5500,False,4.2200,4.3000,reg,452194 diff --git a/company_library/CNBKA.csv b/company_library/CNBKA.csv index f4618cd8..347d4e24 100644 --- a/company_library/CNBKA.csv +++ b/company_library/CNBKA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CNBKA,2017-06-05,59.6794,61.2198,False,59.6794,60.6235,reg,7064 CNBKA,2017-06-06,60.8223,60.8223,False,59.0334,59.0334,reg,9602 CNBKA,2017-06-07,59.8781,60.8720,False,59.5800,60.8223,reg,10908 CNBKA,2017-06-08,61.5676,61.7664,False,59.4806,59.7788,reg,9412 @@ -248,3 +247,5 @@ CNBKA,2018-05-29,80.1000,80.4500,False,79.6500,80.3000,reg,3001 CNBKA,2018-05-30,79.9500,80.5000,False,79.9000,80.5000,reg,4753 CNBKA,2018-05-31,79.9000,80.2000,False,79.8800,80.2000,reg,3215 CNBKA,2018-06-01,80.5000,80.5000,False,80.0500,80.0500,reg,3350 +CNBKA,2018-06-04,80.3000,80.5000,False,80.2000,80.2000,reg,1971 +CNBKA,2018-06-05,79.5000,80.2000,False,79.2914,80.2000,reg,4290 diff --git a/company_library/CNCE.csv b/company_library/CNCE.csv index b030bf64..de363ab5 100644 --- a/company_library/CNCE.csv +++ b/company_library/CNCE.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CNCE,2017-06-05,12.6400,13.1000,False,12.2800,12.8500,reg,138404 CNCE,2017-06-06,12.9100,13.2200,False,12.5900,12.5900,reg,114019 CNCE,2017-06-07,13.1800,13.2600,False,12.9100,12.9100,reg,79864 CNCE,2017-06-08,13.5400,13.6500,False,13.0300,13.2100,reg,129391 @@ -248,3 +247,5 @@ CNCE,2018-05-29,19.9100,20.5600,False,19.7600,20.0000,reg,124500 CNCE,2018-05-30,20.3000,20.4100,False,19.9600,19.9600,reg,149481 CNCE,2018-05-31,20.4300,20.6200,False,19.7900,20.2900,reg,152615 CNCE,2018-06-01,20.1600,20.5500,False,20.0700,20.4700,reg,98555 +CNCE,2018-06-04,20.0000,20.1900,False,19.6700,20.1900,reg,217132 +CNCE,2018-06-05,18.8300,20.1000,False,18.7800,20.0900,reg,224422 diff --git a/company_library/CNCR.csv b/company_library/CNCR.csv index bbe94c9c..24e3365e 100644 --- a/company_library/CNCR.csv +++ b/company_library/CNCR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CNCR,2017-06-05,21.5032,22.2127,False,21.3708,22.2127,reg,13963 CNCR,2017-06-06,21.4500,21.7397,False,21.4046,21.4046,reg,2518 CNCR,2017-06-07,21.4933,21.7101,False,21.2864,21.7101,reg,9716 CNCR,2017-06-08,21.3357,21.5302,False,21.2962,21.3849,reg,11798 @@ -248,3 +247,5 @@ CNCR,2018-05-29,27.8494,28.3820,False,27.6401,28.2300,reg,37221 CNCR,2018-05-30,28.1050,28.2839,False,27.9790,28.0300,reg,12053 CNCR,2018-05-31,28.1000,28.4100,False,27.9587,28.2400,reg,17512 CNCR,2018-06-01,28.5200,28.6090,False,28.1500,28.4100,reg,39107 +CNCR,2018-06-04,27.1900,28.2600,False,26.7850,28.2600,reg,78011 +CNCR,2018-06-05,27.3200,27.5000,False,27.1750,27.2800,reg,32069 diff --git a/company_library/CNET.csv b/company_library/CNET.csv index 04f3f667..afa91d6d 100644 --- a/company_library/CNET.csv +++ b/company_library/CNET.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CNET,2017-06-05,1.1500,1.2400,False,1.1200,1.2100,reg,38993 CNET,2017-06-06,1.1400,1.2500,False,1.0500,1.1600,reg,132640 CNET,2017-06-07,1.1400,1.1700,False,1.1100,1.1700,reg,19865 CNET,2017-06-08,1.1914,1.2200,False,1.1585,1.1900,reg,53024 @@ -248,3 +247,5 @@ CNET,2018-05-29,2.8400,2.8990,False,2.8100,2.8500,reg,104785 CNET,2018-05-30,2.7900,2.8800,False,2.7500,2.8200,reg,138409 CNET,2018-05-31,2.8100,2.8600,False,2.7600,2.8100,reg,136251 CNET,2018-06-01,2.7600,2.8400,False,2.7400,2.8400,reg,127418 +CNET,2018-06-04,2.9000,3.2300,False,2.8300,2.9800,reg,1450376 +CNET,2018-06-05,2.9500,3.0900,False,2.8500,2.8900,reg,321246 diff --git a/company_library/CNFR.csv b/company_library/CNFR.csv index accc9e76..5ac77f84 100644 --- a/company_library/CNFR.csv +++ b/company_library/CNFR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CNFR,2017-06-05,6.9000,7.0886,False,6.9000,7.0500,reg,3876 CNFR,2017-06-06,6.9500,6.9500,False,6.9450,6.9450,reg,394 CNFR,2017-06-07,6.9500,6.9500,False,6.9500,6.9500,reg,574 CNFR,2017-06-08,6.9000,6.9000,False,6.9000,6.9000,reg,318 @@ -248,3 +247,5 @@ CNFR,2018-05-29,6.0000,6.1500,False,6.0000,6.1500,reg,1960 CNFR,2018-05-30,5.8500,6.3000,False,5.8500,6.2780,reg,2166 CNFR,2018-05-31,6.2782,6.2900,False,6.2782,6.2900,reg,285 CNFR,2018-06-01,6.1000,6.1000,False,5.9000,5.9500,reg,1025 +CNFR,2018-06-04,6.1500,6.2000,False,6.0500,6.0500,reg,7824 +CNFR,2018-06-05,6.1640,6.2500,False,6.1640,6.2000,reg,3973 diff --git a/company_library/CNIT.csv b/company_library/CNIT.csv index 807e162f..825d0ac1 100644 --- a/company_library/CNIT.csv +++ b/company_library/CNIT.csv @@ -248,3 +248,4 @@ CNIT,2018-05-29,1.7500,1.7600,False,1.7100,1.7600,reg,60510 CNIT,2018-05-30,1.7400,1.7400,False,1.7100,1.7300,reg,63513 CNIT,2018-05-31,1.7600,1.7700,False,1.7145,1.7400,reg,37352 CNIT,2018-06-01,1.7600,1.8400,False,1.7200,1.7600,reg,144399 +CNIT,2018-06-04,1.7600,1.7600,False,1.7600,1.7600,reg,0 diff --git a/company_library/CNMD.csv b/company_library/CNMD.csv index 471e8571..2fc25879 100644 --- a/company_library/CNMD.csv +++ b/company_library/CNMD.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CNMD,2017-06-05,50.7734,51.5912,False,48.7338,51.4631,reg,112396 CNMD,2017-06-06,50.6354,51.0690,False,49.9309,50.3694,reg,78005 CNMD,2017-06-07,51.0887,51.2365,False,50.6453,50.8719,reg,102056 CNMD,2017-06-08,51.3251,51.9754,False,50.4778,50.9507,reg,131255 @@ -248,3 +247,5 @@ CNMD,2018-05-29,68.5500,68.7800,False,67.8900,68.0500,reg,132063 CNMD,2018-05-30,68.9900,69.4300,False,67.3805,68.8400,reg,132911 CNMD,2018-05-31,68.6500,69.6400,False,68.6300,68.9600,reg,107814 CNMD,2018-06-01,69.0300,69.6300,False,68.9450,69.0000,reg,222252 +CNMD,2018-06-04,70.0100,70.2200,False,68.4600,69.0000,reg,149454 +CNMD,2018-06-05,71.2800,71.2800,False,69.7100,70.0200,reg,210467 diff --git a/company_library/CNOB.csv b/company_library/CNOB.csv index fef22ece..be8d856b 100644 --- a/company_library/CNOB.csv +++ b/company_library/CNOB.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CNOB,2017-06-05,21.7963,22.3400,False,21.7716,22.2411,reg,131303 CNOB,2017-06-06,21.6975,21.9446,False,21.5492,21.5986,reg,106944 CNOB,2017-06-07,21.9940,22.1917,False,21.5986,21.7469,reg,66752 CNOB,2017-06-08,23.2791,23.2791,False,21.8952,21.8952,reg,149591 @@ -248,3 +247,5 @@ CNOB,2018-05-29,26.3500,26.6500,False,26.1750,26.6000,reg,142932 CNOB,2018-05-30,26.8500,27.0000,False,26.5000,26.5000,reg,76162 CNOB,2018-05-31,26.2500,27.0000,False,26.2000,26.9000,reg,142787 CNOB,2018-06-01,26.9500,27.0000,False,26.4500,26.4500,reg,115073 +CNOB,2018-06-04,27.3000,27.3500,False,26.9000,26.9500,reg,99416 +CNOB,2018-06-05,27.0500,27.3500,False,26.9500,27.2000,reg,99510 diff --git a/company_library/CNSL.csv b/company_library/CNSL.csv index e55f0db6..55477026 100644 --- a/company_library/CNSL.csv +++ b/company_library/CNSL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CNSL,2017-06-05,17.9543,18.1706,False,17.8012,18.0624,reg,260736 CNSL,2017-06-06,18.0444,18.1886,False,17.7562,17.8823,reg,264271 CNSL,2017-06-07,18.0354,19.0984,False,17.9543,18.9723,reg,510757 CNSL,2017-06-08,18.3778,18.6570,False,17.9904,17.9994,reg,400053 @@ -248,3 +247,5 @@ CNSL,2018-05-29,11.2900,11.5200,False,11.1600,11.1600,reg,710053 CNSL,2018-05-30,11.3800,11.5100,False,11.2600,11.3500,reg,461115 CNSL,2018-05-31,11.2100,11.4581,False,11.0400,11.3900,reg,1053102 CNSL,2018-06-01,11.3200,11.3600,False,11.1100,11.2800,reg,625123 +CNSL,2018-06-04,11.5000,11.5750,False,11.3500,11.4000,reg,593949 +CNSL,2018-06-05,11.5800,11.6350,False,11.4500,11.5000,reg,592563 diff --git a/company_library/CNTF.csv b/company_library/CNTF.csv index 7e147360..d555c503 100644 --- a/company_library/CNTF.csv +++ b/company_library/CNTF.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CNTF,2017-06-05,2.5600,2.5600,False,2.2601,2.2700,reg,165360 CNTF,2017-06-06,2.6200,2.8000,False,2.5600,2.5600,reg,86711 CNTF,2017-06-07,2.6800,2.7700,False,2.5936,2.7690,reg,17287 CNTF,2017-06-08,2.7100,2.7322,False,2.5900,2.6100,reg,24773 @@ -248,3 +247,5 @@ CNTF,2018-05-29,1.9700,1.9900,False,1.9590,1.9900,reg,1347 CNTF,2018-05-30,1.9400,2.0100,False,1.9400,2.0100,reg,215 CNTF,2018-05-31,2.0200,2.0200,False,1.9610,2.0000,reg,9914 CNTF,2018-06-01,2.0000,2.3400,False,1.9301,2.0090,reg,452492 +CNTF,2018-06-04,2.0100,2.0790,False,2.0000,2.0100,reg,8232 +CNTF,2018-06-05,1.8501,1.9500,False,1.8000,1.9400,reg,13076 diff --git a/company_library/CNTY.csv b/company_library/CNTY.csv index 9dc301dd..b6774984 100644 --- a/company_library/CNTY.csv +++ b/company_library/CNTY.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CNTY,2017-06-05,7.7100,8.2300,False,7.7000,8.0200,reg,94113 CNTY,2017-06-06,7.5500,7.7100,False,7.5000,7.7100,reg,108944 CNTY,2017-06-07,7.5300,7.8200,False,7.5000,7.5500,reg,53383 CNTY,2017-06-08,7.6000,7.6100,False,7.5100,7.5100,reg,76826 @@ -248,3 +247,5 @@ CNTY,2018-05-29,8.3900,8.4100,False,8.2500,8.4000,reg,85148 CNTY,2018-05-30,8.7300,8.7700,False,8.4200,8.4200,reg,93560 CNTY,2018-05-31,8.4900,8.7200,False,8.4900,8.7200,reg,162109 CNTY,2018-06-01,8.4500,8.6500,False,8.4400,8.5000,reg,121356 +CNTY,2018-06-04,8.3900,8.4600,False,8.3200,8.4600,reg,102785 +CNTY,2018-06-05,8.5500,8.5800,False,8.3900,8.3900,reg,47525 diff --git a/company_library/CNXN.csv b/company_library/CNXN.csv index 5ee731f4..be6d7374 100644 --- a/company_library/CNXN.csv +++ b/company_library/CNXN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CNXN,2017-06-05,26.1210,26.8121,False,26.0371,26.3086,reg,41200 CNXN,2017-06-06,25.7163,26.3086,False,25.6373,25.9927,reg,32174 CNXN,2017-06-07,25.8841,25.9137,False,25.5781,25.5879,reg,61865 CNXN,2017-06-08,26.2099,26.2888,False,25.7953,25.8051,reg,46075 @@ -248,3 +247,5 @@ CNXN,2018-05-29,29.7100,29.9900,False,28.9805,29.1700,reg,22846 CNXN,2018-05-30,29.6800,30.2700,False,29.3550,29.8500,reg,68748 CNXN,2018-05-31,29.5900,29.8300,False,29.3400,29.6000,reg,45660 CNXN,2018-06-01,29.9300,30.1337,False,29.4473,29.7200,reg,47892 +CNXN,2018-06-04,29.9800,30.1900,False,29.4810,29.5200,reg,42222 +CNXN,2018-06-05,30.8900,30.9500,False,29.8000,29.9900,reg,53186 diff --git a/company_library/COBZ.csv b/company_library/COBZ.csv index 3850e190..c31e40d1 100644 --- a/company_library/COBZ.csv +++ b/company_library/COBZ.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -COBZ,2017-06-05,15.7888,16.1638,False,15.7691,15.9467,reg,157222 COBZ,2017-06-06,15.6408,15.7839,False,15.5125,15.5816,reg,23235 COBZ,2017-06-07,15.8973,15.9763,False,15.7592,15.7691,reg,55145 COBZ,2017-06-08,16.3907,16.5092,False,15.7888,15.8776,reg,80398 @@ -248,3 +247,5 @@ COBZ,2018-05-29,21.6700,21.8300,False,21.4500,21.8000,reg,84060 COBZ,2018-05-30,22.2500,22.2800,False,21.6700,21.7200,reg,99101 COBZ,2018-05-31,22.3200,22.4600,False,22.1700,22.3000,reg,168960 COBZ,2018-06-01,22.6700,22.7200,False,22.1400,22.4900,reg,160896 +COBZ,2018-06-04,22.9800,23.2600,False,22.7050,22.7800,reg,98891 +COBZ,2018-06-05,23.0400,23.1500,False,22.8300,22.9100,reg,94136 diff --git a/company_library/COCP.csv b/company_library/COCP.csv index e7e76898..919de74f 100644 --- a/company_library/COCP.csv +++ b/company_library/COCP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -COCP,2017-06-05,4.3600,4.3600,True,4.3600,4.3600,reg,0 COCP,2017-06-06,4.3600,4.3600,True,4.3600,4.3600,reg,0 COCP,2017-06-07,4.3600,4.3600,True,4.3600,4.3600,reg,0 COCP,2017-06-08,4.3600,4.3600,True,4.3600,4.3600,reg,0 @@ -248,3 +247,5 @@ COCP,2018-05-29,2.3800,2.5940,False,2.3388,2.5423,reg,54218 COCP,2018-05-30,2.3900,2.5300,False,2.3400,2.4100,reg,36717 COCP,2018-05-31,2.2900,2.4200,False,2.2000,2.4200,reg,41382 COCP,2018-06-01,2.2500,2.2500,False,2.1600,2.2500,reg,36733 +COCP,2018-06-04,2.2700,2.3200,False,2.2200,2.2323,reg,120968 +COCP,2018-06-05,2.2400,2.5000,False,2.2000,2.3000,reg,51661 diff --git a/company_library/CODA.csv b/company_library/CODA.csv index 4b4a55ba..2c82d5e0 100644 --- a/company_library/CODA.csv +++ b/company_library/CODA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CODA,2017-06-05,4.0500,4.0500,True,4.0500,4.0500,reg,0 CODA,2017-06-06,4.0500,4.0500,True,4.0500,4.0500,reg,0 CODA,2017-06-07,4.0500,4.0500,True,4.0500,4.0500,reg,0 CODA,2017-06-08,4.0500,4.0500,True,4.0500,4.0500,reg,0 @@ -248,3 +247,5 @@ CODA,2018-05-29,3.8548,3.9900,False,3.7100,3.9002,reg,14397 CODA,2018-05-30,3.7500,4.0700,False,3.7500,3.7500,reg,15703 CODA,2018-05-31,3.8600,3.8700,False,3.8110,3.8500,reg,8304 CODA,2018-06-01,3.8500,4.0123,False,3.7776,3.7900,reg,3182 +CODA,2018-06-04,3.9300,4.0400,False,3.9300,3.9881,reg,12523 +CODA,2018-06-05,3.8000,3.9394,False,3.8000,3.9000,reg,3008 diff --git a/company_library/CODX.csv b/company_library/CODX.csv index 6a4ae5a3..1ee057f0 100644 --- a/company_library/CODX.csv +++ b/company_library/CODX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CODX,2017-06-05,6.0000,6.0000,True,6.0000,6.0000,reg,0 CODX,2017-06-06,6.0000,6.0000,True,6.0000,6.0000,reg,0 CODX,2017-06-07,6.0000,6.0000,True,6.0000,6.0000,reg,0 CODX,2017-06-08,6.0000,6.0000,True,6.0000,6.0000,reg,0 @@ -248,3 +247,5 @@ CODX,2018-05-29,3.5400,3.7432,False,1.6390,1.6400,reg,16761019 CODX,2018-05-30,3.3400,4.6900,False,3.1500,4.3300,reg,6417630 CODX,2018-05-31,2.9000,3.1500,False,2.6510,3.1500,reg,653567 CODX,2018-06-01,4.7900,5.9400,False,3.1000,3.4100,reg,20898446 +CODX,2018-06-04,4.4400,4.8200,False,4.0000,4.3900,reg,1483661 +CODX,2018-06-05,5.2800,6.6600,False,5.2800,5.7600,reg,12371495 diff --git a/company_library/COF.csv b/company_library/COF.csv index 2c6ff896..6e2f803a 100644 --- a/company_library/COF.csv +++ b/company_library/COF.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -COF,2017-06-05,76.9388,77.4299,False,76.3936,76.6638,reg,2017680 COF,2017-06-06,76.8799,77.0370,False,75.7306,76.3887,reg,2507281 COF,2017-06-07,77.4987,78.1077,False,76.8209,77.1254,reg,2442535 COF,2017-06-08,78.0094,78.7363,False,77.3906,77.5183,reg,2328647 @@ -248,3 +247,5 @@ COF,2018-05-29,91.6600,93.4800,False,90.7500,93.4800,reg,2169000 COF,2018-05-30,93.2100,93.4300,False,92.0600,92.3700,reg,2394221 COF,2018-05-31,94.0000,94.2400,False,92.4700,93.0500,reg,3516314 COF,2018-06-01,94.7700,95.2800,False,94.1300,94.9400,reg,1758385 +COF,2018-06-04,95.4400,95.7000,False,95.0200,95.3800,reg,1784647 +COF,2018-06-05,94.3500,95.1290,False,93.3800,94.8800,reg,1750173 diff --git a/company_library/COHR.csv b/company_library/COHR.csv index 5ffeba73..2016e99c 100644 --- a/company_library/COHR.csv +++ b/company_library/COHR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -COHR,2017-06-05,252.6200,257.9899,False,252.2900,254.8300,reg,206268 COHR,2017-06-06,254.7600,257.1200,False,250.6010,252.6200,reg,208931 COHR,2017-06-07,257.8500,258.7700,False,253.0550,255.1900,reg,281892 COHR,2017-06-08,261.8500,262.5300,False,255.5300,258.8500,reg,294522 @@ -248,3 +247,5 @@ COHR,2018-05-29,185.3000,190.4200,False,180.0100,183.5300,reg,1138456 COHR,2018-05-30,171.1700,187.3700,False,171.0400,185.3000,reg,1003995 COHR,2018-05-31,167.0500,172.2800,False,166.7800,170.4400,reg,441488 COHR,2018-06-01,166.5800,171.0000,False,164.7700,169.3600,reg,491049 +COHR,2018-06-04,166.4300,167.9400,False,164.7200,167.3200,reg,391497 +COHR,2018-06-05,167.9800,169.1200,False,163.9200,167.0300,reg,514073 diff --git a/company_library/COHU.csv b/company_library/COHU.csv index ba1d6602..6fca0ae7 100644 --- a/company_library/COHU.csv +++ b/company_library/COHU.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -COHU,2017-06-05,18.7598,19.2043,False,18.6422,18.8684,reg,275415 COHU,2017-06-06,18.8388,18.9573,False,18.3925,18.6017,reg,161836 COHU,2017-06-07,19.0166,19.0265,False,18.8190,18.8487,reg,175312 COHU,2017-06-08,19.3624,19.4908,False,18.8388,19.0759,reg,139455 @@ -248,3 +247,5 @@ COHU,2018-05-29,24.2600,24.5800,False,23.7000,23.8000,reg,374395 COHU,2018-05-30,24.2500,24.6600,False,24.2200,24.4500,reg,280281 COHU,2018-05-31,24.0200,24.6500,False,23.9450,24.3000,reg,204708 COHU,2018-06-01,24.4600,24.5400,False,24.0200,24.1600,reg,198437 +COHU,2018-06-04,24.5600,24.7400,False,24.2900,24.7400,reg,250951 +COHU,2018-06-05,25.2500,25.2800,False,24.4275,24.6700,reg,331585 diff --git a/company_library/COKE.csv b/company_library/COKE.csv index 50c4563c..a63e202b 100644 --- a/company_library/COKE.csv +++ b/company_library/COKE.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -COKE,2017-06-05,224.8064,231.8020,False,224.8064,231.8020,reg,52995 COKE,2017-06-06,225.3039,228.4385,False,222.9306,224.8860,reg,44004 COKE,2017-06-07,228.9858,229.2943,False,224.1496,225.5527,reg,30119 COKE,2017-06-08,227.7320,229.9710,False,224.9258,229.0953,reg,30774 @@ -248,3 +247,5 @@ COKE,2018-05-29,128.4900,129.0000,False,126.7300,126.7300,reg,54027 COKE,2018-05-30,129.2900,131.0851,False,127.7950,128.0000,reg,54071 COKE,2018-05-31,127.4100,130.4300,False,125.0800,129.6400,reg,62712 COKE,2018-06-01,126.6600,127.9700,False,126.1100,127.7300,reg,48545 +COKE,2018-06-04,129.4400,129.7400,False,126.4100,127.5700,reg,62965 +COKE,2018-06-05,128.3000,129.9750,False,127.2500,129.7900,reg,38500 diff --git a/company_library/COLB.csv b/company_library/COLB.csv index 2dcd56ed..03a4216e 100644 --- a/company_library/COLB.csv +++ b/company_library/COLB.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -COLB,2017-06-05,36.6739,37.2411,False,36.5126,36.7815,reg,318380 COLB,2017-06-06,36.7619,37.0064,False,36.1556,36.2534,reg,389849 COLB,2017-06-07,37.3781,37.6030,False,36.7228,36.8597,reg,323831 COLB,2017-06-08,38.7374,39.5394,False,37.2803,37.5052,reg,323113 @@ -248,3 +247,5 @@ COLB,2018-05-29,42.0800,43.0200,False,41.8000,42.8700,reg,325487 COLB,2018-05-30,42.8200,42.9600,False,42.3100,42.4100,reg,207629 COLB,2018-05-31,42.5200,43.2300,False,42.4700,42.8100,reg,215537 COLB,2018-06-01,43.0200,43.3700,False,42.7599,42.9800,reg,262977 +COLB,2018-06-04,43.6100,43.7400,False,42.9100,43.0900,reg,270247 +COLB,2018-06-05,43.5400,43.7500,False,43.1150,43.6300,reg,178663 diff --git a/company_library/COLL.csv b/company_library/COLL.csv index 3af1d25c..282c9e8a 100644 --- a/company_library/COLL.csv +++ b/company_library/COLL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -COLL,2017-06-05,9.3500,9.5500,False,9.0650,9.5500,reg,307909 COLL,2017-06-06,10.3000,10.3700,False,9.3200,9.3500,reg,341122 COLL,2017-06-07,9.7400,10.6300,False,9.6200,10.3300,reg,513686 COLL,2017-06-08,10.0100,10.3100,False,9.7000,9.7600,reg,349349 @@ -248,3 +247,5 @@ COLL,2018-05-29,23.5400,24.9000,False,23.1900,24.6300,reg,440384 COLL,2018-05-30,23.4600,24.1100,False,23.3400,23.5500,reg,448148 COLL,2018-05-31,22.6200,23.4800,False,22.0700,23.3400,reg,572748 COLL,2018-06-01,24.3700,24.7200,False,22.1400,22.7800,reg,741468 +COLL,2018-06-04,24.3400,24.5599,False,23.7300,24.4100,reg,294294 +COLL,2018-06-05,24.5600,24.8200,False,23.8000,24.1700,reg,278445 diff --git a/company_library/COLM.csv b/company_library/COLM.csv index 1183eef2..f19037e3 100644 --- a/company_library/COLM.csv +++ b/company_library/COLM.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -COLM,2017-06-05,55.0026,55.2893,False,54.3699,54.8049,reg,121515 COLM,2017-06-06,54.9433,55.3486,False,54.5874,54.8839,reg,185308 COLM,2017-06-07,55.0223,55.4079,False,54.5973,54.9630,reg,124790 COLM,2017-06-08,55.1410,55.8428,False,54.9927,55.2398,reg,124470 @@ -248,3 +247,5 @@ COLM,2018-05-29,88.4600,88.8600,False,87.0650,87.3600,reg,330857 COLM,2018-05-30,88.5500,89.5900,False,88.5200,88.5300,reg,246098 COLM,2018-05-31,87.1100,88.8900,False,87.0100,88.2700,reg,290876 COLM,2018-06-01,88.8300,88.9100,False,87.0300,87.6500,reg,202205 +COLM,2018-06-04,89.4200,89.7900,False,88.8300,89.1900,reg,255061 +COLM,2018-06-05,90.8000,90.9700,False,88.8500,89.6200,reg,282226 diff --git a/company_library/COMM.csv b/company_library/COMM.csv index e7ee1478..9c345f9d 100644 --- a/company_library/COMM.csv +++ b/company_library/COMM.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -COMM,2017-06-05,38.0900,38.2050,False,37.1300,37.3500,reg,3373404 COMM,2017-06-06,37.1300,38.2000,False,37.0700,37.8800,reg,1764222 COMM,2017-06-07,37.3100,37.5400,False,37.0800,37.1700,reg,1665937 COMM,2017-06-08,37.9900,39.6800,False,36.3600,37.1600,reg,2112046 @@ -248,3 +247,5 @@ COMM,2018-05-29,29.3700,29.6000,False,28.9400,29.3400,reg,1052783 COMM,2018-05-30,29.4100,29.5600,False,29.2800,29.5200,reg,1295352 COMM,2018-05-31,29.3200,29.5200,False,29.0800,29.4500,reg,3489602 COMM,2018-06-01,29.7900,29.8400,False,29.2600,29.4600,reg,1056489 +COMM,2018-06-04,30.2500,30.3000,False,29.0000,29.9900,reg,1185748 +COMM,2018-06-05,30.0600,30.3400,False,29.9900,30.0900,reg,1689954 diff --git a/company_library/COMT.csv b/company_library/COMT.csv index 28e8bbbe..227e47aa 100644 --- a/company_library/COMT.csv +++ b/company_library/COMT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -COMT,2017-06-05,30.8666,30.8761,False,30.6959,30.8761,reg,46192 COMT,2017-06-06,31.0563,31.0563,False,30.7813,30.7813,reg,12084 COMT,2017-06-07,30.6200,30.9805,False,30.5915,30.9805,reg,27756 COMT,2017-06-08,30.6864,30.8191,False,30.5726,30.5726,reg,16599 @@ -248,3 +247,5 @@ COMT,2018-05-29,38.9000,39.2100,False,38.8100,39.2100,reg,39832 COMT,2018-05-30,39.5100,39.5690,False,39.0100,39.0100,reg,28781 COMT,2018-05-31,39.2800,39.5891,False,39.1700,39.5800,reg,61448 COMT,2018-06-01,39.0400,39.2700,False,39.0300,39.2500,reg,47146 +COMT,2018-06-04,38.6900,39.0750,False,38.6600,38.9400,reg,44355 +COMT,2018-06-05,38.8000,38.8748,False,38.5300,38.6500,reg,928750 diff --git a/company_library/CONE.csv b/company_library/CONE.csv index 6e98e87d..469fcbf4 100644 --- a/company_library/CONE.csv +++ b/company_library/CONE.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CONE,2017-06-05,56.3143,56.5277,False,55.7714,55.9847,reg,1276594 CONE,2017-06-06,55.5871,56.8612,False,55.3061,56.1980,reg,627150 CONE,2017-06-07,55.8877,56.0331,False,55.3845,55.9265,reg,646533 CONE,2017-06-08,55.2866,56.2368,False,54.9181,55.8295,reg,588282 @@ -248,3 +247,5 @@ CONE,2018-05-29,54.6500,54.7800,False,53.2100,53.4700,reg,940749 CONE,2018-05-30,55.3000,55.7500,False,54.4240,54.8100,reg,634479 CONE,2018-05-31,55.3800,55.9100,False,54.5800,55.0900,reg,2330871 CONE,2018-06-01,56.1500,56.2300,False,54.6150,54.9700,reg,1034469 +CONE,2018-06-04,56.6800,56.8400,False,55.7000,56.3600,reg,1058312 +CONE,2018-06-05,57.5100,57.5600,False,56.5000,56.7300,reg,1495902 diff --git a/company_library/CONN.csv b/company_library/CONN.csv index 565d5eca..426fa2ea 100644 --- a/company_library/CONN.csv +++ b/company_library/CONN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CONN,2017-06-05,18.8750,19.1000,False,17.8600,18.5500,reg,1019697 CONN,2017-06-06,17.1500,17.3500,False,16.0000,16.8000,reg,2330841 CONN,2017-06-07,18.8500,18.9750,False,17.2000,17.3000,reg,1359938 CONN,2017-06-08,19.2500,19.9500,False,18.5500,18.9500,reg,1534911 @@ -248,3 +247,5 @@ CONN,2018-05-29,24.2500,24.8000,False,23.9000,23.9000,reg,405250 CONN,2018-05-30,24.3000,24.8500,False,24.0600,24.5500,reg,587039 CONN,2018-05-31,23.1500,24.5000,False,23.0500,24.3500,reg,459567 CONN,2018-06-01,22.6000,23.4000,False,22.1000,23.4000,reg,762871 +CONN,2018-06-04,23.4500,24.2500,False,22.6000,22.8500,reg,742668 +CONN,2018-06-05,24.5000,24.7000,False,23.3000,23.5500,reg,650115 diff --git a/company_library/COOL.csv b/company_library/COOL.csv index e85400f3..ac83e0f8 100644 --- a/company_library/COOL.csv +++ b/company_library/COOL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -COOL,2017-06-05,16.9700,18.4499,False,16.6800,17.9900,reg,113955 COOL,2017-06-06,16.8300,17.1699,False,16.5000,16.8800,reg,71757 COOL,2017-06-07,18.0000,18.2399,False,15.6801,17.1400,reg,254467 COOL,2017-06-08,18.4900,20.9800,False,17.2000,20.0000,reg,635647 @@ -248,3 +247,5 @@ COOL,2018-05-29,25.6800,25.9100,False,25.0200,25.1500,reg,306852 COOL,2018-05-30,25.8500,26.2900,False,25.1600,25.7100,reg,290934 COOL,2018-05-31,25.5000,26.2200,False,25.2300,25.7100,reg,137796 COOL,2018-06-01,27.3200,27.7900,False,25.2700,25.3600,reg,262893 +COOL,2018-06-04,27.8200,27.9800,False,26.4200,27.6000,reg,395438 +COOL,2018-06-05,27.0500,27.8230,False,25.7500,26.1500,reg,1795293 diff --git a/company_library/COP.csv b/company_library/COP.csv index 1b688fd9..36ed6cb9 100644 --- a/company_library/COP.csv +++ b/company_library/COP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -COP,2017-06-05,43.1092,43.6086,False,43.0896,43.1483,reg,5731336 COP,2017-06-06,43.5596,43.5890,False,42.8937,43.0406,reg,8584006 COP,2017-06-07,42.6587,43.5107,False,42.3453,43.2854,reg,13140900 COP,2017-06-08,42.1788,42.9427,False,42.1298,42.3649,reg,9179469 @@ -248,3 +247,5 @@ COP,2018-05-29,65.7100,65.8200,False,64.3400,64.8000,reg,6310128 COP,2018-05-30,68.0500,68.7400,False,66.1700,66.3400,reg,10273448 COP,2018-05-31,67.3900,68.3400,False,66.9400,67.5800,reg,8508795 COP,2018-06-01,68.2900,68.9750,False,67.3400,67.7600,reg,7116234 +COP,2018-06-04,67.9000,69.4000,False,67.5950,68.9500,reg,5599193 +COP,2018-06-05,67.5600,68.5600,False,67.5200,67.7200,reg,6333100 diff --git a/company_library/CORE.csv b/company_library/CORE.csv index 1276a360..f8d6d425 100644 --- a/company_library/CORE.csv +++ b/company_library/CORE.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CORE,2017-06-05,34.9010,35.0977,False,34.3895,34.9206,reg,201804 CORE,2017-06-06,34.5665,35.1666,False,34.1042,34.7239,reg,273263 CORE,2017-06-07,34.7731,35.1272,False,34.1976,34.5173,reg,239588 CORE,2017-06-08,35.1567,35.3830,False,32.7608,34.7633,reg,243452 @@ -248,3 +247,5 @@ CORE,2018-05-29,18.6400,18.9000,False,18.1700,18.3700,reg,493814 CORE,2018-05-30,19.3100,19.4100,False,18.5510,18.7300,reg,305627 CORE,2018-05-31,19.5200,19.5600,False,18.9000,19.3000,reg,507358 CORE,2018-06-01,19.4400,19.9400,False,19.3500,19.6200,reg,496476 +CORE,2018-06-04,20.3900,20.5200,False,19.5100,19.5600,reg,481718 +CORE,2018-06-05,20.3700,20.5100,False,20.0800,20.3700,reg,276200 diff --git a/company_library/CORI.csv b/company_library/CORI.csv index 4f9e988d..3e4bb80a 100644 --- a/company_library/CORI.csv +++ b/company_library/CORI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CORI,2017-06-05,7.4900,8.0000,False,7.2600,7.9400,reg,216316 CORI,2017-06-06,7.5400,7.6700,False,7.3600,7.5000,reg,177309 CORI,2017-06-07,7.1100,7.6800,False,6.8900,7.5300,reg,242959 CORI,2017-06-08,6.9800,7.5900,False,6.9700,7.1500,reg,219519 @@ -248,3 +247,5 @@ CORI,2018-05-29,8.3100,8.4500,False,8.1200,8.3800,reg,201537 CORI,2018-05-30,8.2500,8.5023,False,8.1900,8.3900,reg,276721 CORI,2018-05-31,8.5400,8.6800,False,8.2300,8.2400,reg,271722 CORI,2018-06-01,8.8500,8.8700,False,8.4400,8.5900,reg,341323 +CORI,2018-06-04,8.3500,8.9100,False,8.3200,8.8600,reg,172067 +CORI,2018-06-05,8.4300,8.5000,False,8.3100,8.3500,reg,194456 diff --git a/company_library/CORT.csv b/company_library/CORT.csv index 6b1c1a5e..c57c279d 100644 --- a/company_library/CORT.csv +++ b/company_library/CORT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CORT,2017-06-05,12.0000,12.0200,False,11.6500,12.0200,reg,845494 CORT,2017-06-06,12.1600,12.2300,False,11.8300,12.0000,reg,720909 CORT,2017-06-07,12.4800,12.5100,False,11.9600,12.1400,reg,912252 CORT,2017-06-08,11.5100,11.8200,False,11.2500,11.7600,reg,2082201 @@ -248,3 +247,5 @@ CORT,2018-05-29,18.6900,19.1300,False,18.4000,18.5300,reg,933252 CORT,2018-05-30,19.6900,20.0000,False,18.7870,18.9100,reg,1242450 CORT,2018-05-31,18.5000,18.9100,False,18.1350,18.8600,reg,1497904 CORT,2018-06-01,18.5000,18.8400,False,18.3600,18.6800,reg,874848 +CORT,2018-06-04,18.7700,18.8500,False,18.3000,18.5800,reg,994346 +CORT,2018-06-05,18.5000,18.7400,False,18.3500,18.6600,reg,878198 diff --git a/company_library/CORV.csv b/company_library/CORV.csv index 6244a3c3..5caa9153 100644 --- a/company_library/CORV.csv +++ b/company_library/CORV.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CORV,2017-06-05,2.1200,2.1200,True,2.1200,2.1200,reg,0 CORV,2017-06-06,2.1200,2.1200,True,2.1200,2.1200,reg,0 CORV,2017-06-07,2.1200,2.1200,True,2.1200,2.1200,reg,0 CORV,2017-06-08,2.1200,2.1200,True,2.1200,2.1200,reg,0 @@ -248,3 +247,5 @@ CORV,2018-05-29,2.2100,2.2800,False,2.0124,2.1100,reg,66800 CORV,2018-05-30,2.1800,2.2500,False,2.1500,2.2000,reg,9315 CORV,2018-05-31,2.2000,2.2000,False,2.1000,2.1400,reg,67989 CORV,2018-06-01,2.1600,2.2200,False,2.1200,2.1200,reg,100736 +CORV,2018-06-04,2.1800,2.2000,False,2.0010,2.1500,reg,28461 +CORV,2018-06-05,2.0900,2.2100,False,2.0500,2.2000,reg,74575 diff --git a/company_library/COST.csv b/company_library/COST.csv index 46b8ec15..61580a3b 100644 --- a/company_library/COST.csv +++ b/company_library/COST.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -COST,2017-06-05,179.9550,180.0835,False,178.4923,178.9864,reg,1561084 COST,2017-06-06,179.3323,180.5826,False,178.8975,179.5794,reg,2248876 COST,2017-06-07,180.0736,180.1131,False,179.0210,179.3225,reg,1246183 COST,2017-06-08,179.2928,180.3701,False,178.7295,179.7969,reg,1823550 @@ -248,3 +247,5 @@ COST,2018-05-29,196.7400,198.8400,False,196.0000,198.1000,reg,2298069 COST,2018-05-30,199.6400,200.5300,False,197.7500,198.1600,reg,2390862 COST,2018-05-31,198.2400,200.6972,False,197.7000,200.2200,reg,4822787 COST,2018-06-01,197.1300,198.9900,False,195.0000,195.4500,reg,4056435 +COST,2018-06-04,198.6200,199.0400,False,197.2501,197.3200,reg,1870566 +COST,2018-06-05,197.8400,199.3500,False,196.9900,199.2200,reg,1868462 diff --git a/company_library/COUP.csv b/company_library/COUP.csv index c56ffd67..ca26ab7b 100644 --- a/company_library/COUP.csv +++ b/company_library/COUP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -COUP,2017-06-05,36.3800,37.3500,False,36.0700,36.5700,reg,965936 COUP,2017-06-06,33.2800,37.4000,False,32.9000,36.9400,reg,1121727 COUP,2017-06-07,32.4900,34.0000,False,31.5400,32.7200,reg,950881 COUP,2017-06-08,32.3500,32.5400,False,31.6800,32.5400,reg,454452 @@ -248,3 +247,5 @@ COUP,2018-05-29,51.6700,51.8900,False,50.8100,51.1800,reg,609342 COUP,2018-05-30,52.8700,53.1000,False,51.7300,52.1400,reg,463592 COUP,2018-05-31,53.3800,53.7750,False,52.7544,53.2600,reg,751328 COUP,2018-06-01,54.0700,54.5000,False,53.5210,53.9600,reg,999260 +COUP,2018-06-04,55.3300,55.4799,False,54.1705,54.7400,reg,2000596 +COUP,2018-06-05,60.1600,60.3400,False,56.7700,57.0000,reg,4216196 diff --git a/company_library/COWN.csv b/company_library/COWN.csv index 84698b75..fcb412db 100644 --- a/company_library/COWN.csv +++ b/company_library/COWN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -COWN,2017-06-05,15.5500,15.6500,False,15.4000,15.6500,reg,277630 COWN,2017-06-06,15.9500,16.1000,False,15.4000,15.5500,reg,1324450 COWN,2017-06-07,14.8500,16.0000,False,14.8500,15.9500,reg,443950 COWN,2017-06-08,14.8500,15.0500,False,14.8000,14.8000,reg,539244 @@ -248,3 +247,5 @@ COWN,2018-05-29,14.9500,15.1500,False,14.6000,15.1500,reg,400104 COWN,2018-05-30,14.9500,15.1500,False,14.8500,15.0000,reg,251769 COWN,2018-05-31,14.9500,15.1000,False,14.8000,15.0000,reg,270319 COWN,2018-06-01,15.1500,15.2500,False,14.9500,14.9500,reg,297500 +COWN,2018-06-04,15.5000,15.5500,False,15.1250,15.2500,reg,341845 +COWN,2018-06-05,15.3000,15.5500,False,15.2250,15.4000,reg,387869 diff --git a/company_library/COWNZ.csv b/company_library/COWNZ.csv index 3c06c964..41eac8f6 100644 --- a/company_library/COWNZ.csv +++ b/company_library/COWNZ.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -COWNZ,2017-06-05,25.2000,25.2000,True,25.2000,25.2000,reg,0 COWNZ,2017-06-06,25.2000,25.2000,True,25.2000,25.2000,reg,0 COWNZ,2017-06-07,25.2000,25.2000,True,25.2000,25.2000,reg,0 COWNZ,2017-06-08,25.2000,25.2000,True,25.2000,25.2000,reg,0 @@ -248,3 +247,5 @@ COWNZ,2018-05-29,25.5000,25.5276,False,25.5000,25.5000,reg,2693 COWNZ,2018-05-30,25.5100,25.5900,False,25.5100,25.5500,reg,10590 COWNZ,2018-05-31,25.2401,25.2538,False,25.0910,25.2200,reg,18212 COWNZ,2018-06-01,24.9900,25.2000,False,24.9600,25.2000,reg,50600 +COWNZ,2018-06-04,25.1000,25.1234,False,25.0601,25.0700,reg,9190 +COWNZ,2018-06-05,25.1200,25.2000,False,25.0932,25.1000,reg,15590 diff --git a/company_library/CPAH.csv b/company_library/CPAH.csv index a6c98a17..8a7eeb0b 100644 --- a/company_library/CPAH.csv +++ b/company_library/CPAH.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CPAH,2017-06-05,2.0335,2.0335,False,2.0335,2.0335,reg,0 CPAH,2017-06-06,1.9950,2.0714,False,1.9400,1.9500,reg,3810 CPAH,2017-06-07,2.1000,2.1000,False,2.0400,2.0400,reg,2012 CPAH,2017-06-08,2.1700,2.1700,False,2.0700,2.0700,reg,4832 @@ -248,3 +247,5 @@ CPAH,2018-05-29,2.6200,2.7100,False,2.6000,2.6000,reg,11960 CPAH,2018-05-30,2.6900,2.7700,False,2.6088,2.6088,reg,11037 CPAH,2018-05-31,2.6531,2.7100,False,2.6100,2.6570,reg,6981 CPAH,2018-06-01,2.6800,2.7400,False,2.6200,2.6600,reg,24434 +CPAH,2018-06-04,2.6800,2.7100,False,2.6500,2.7000,reg,7303 +CPAH,2018-06-05,2.6300,2.6700,False,2.6100,2.6600,reg,10778 diff --git a/company_library/CPHC.csv b/company_library/CPHC.csv index b24c3ee8..3894a5b0 100644 --- a/company_library/CPHC.csv +++ b/company_library/CPHC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CPHC,2017-06-05,10.3045,10.5474,False,10.3045,10.5474,reg,753 CPHC,2017-06-06,10.3045,10.5499,False,10.3045,10.5205,reg,3545 CPHC,2017-06-07,10.4518,10.5499,False,10.4518,10.5499,reg,989 CPHC,2017-06-08,10.4518,10.4518,False,10.4518,10.4518,reg,77 @@ -248,3 +247,5 @@ CPHC,2018-05-29,16.5000,16.7500,False,16.5000,16.7170,reg,1386 CPHC,2018-05-30,16.3000,16.7124,False,16.3000,16.7124,reg,1738 CPHC,2018-05-31,16.2500,16.6000,False,16.2500,16.3000,reg,1845 CPHC,2018-06-01,16.2500,16.3000,False,16.2000,16.3000,reg,2697 +CPHC,2018-06-04,16.6450,16.6450,False,16.1450,16.3500,reg,3606 +CPHC,2018-06-05,16.2050,16.5000,False,16.2000,16.3000,reg,7076 diff --git a/company_library/CPIX.csv b/company_library/CPIX.csv index e9d1dec6..b3d8ecad 100644 --- a/company_library/CPIX.csv +++ b/company_library/CPIX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CPIX,2017-06-05,7.0000,7.0800,False,6.8101,6.9600,reg,11048 CPIX,2017-06-06,6.9500,7.0800,False,6.8900,7.0000,reg,6716 CPIX,2017-06-07,7.0100,7.1500,False,6.8250,6.9800,reg,7746 CPIX,2017-06-08,7.0000,7.0445,False,6.9400,7.0445,reg,3872 @@ -248,3 +247,5 @@ CPIX,2018-05-29,5.9300,6.1000,False,5.9300,5.9400,reg,5577 CPIX,2018-05-30,5.9600,6.1500,False,5.9600,6.0300,reg,9896 CPIX,2018-05-31,6.1900,6.1900,False,5.6540,6.0300,reg,7584 CPIX,2018-06-01,5.9900,6.0500,False,5.9700,6.0000,reg,4374 +CPIX,2018-06-04,5.9100,6.0100,False,5.9000,5.9100,reg,3526 +CPIX,2018-06-05,6.0100,6.1800,False,5.9500,5.9500,reg,6971 diff --git a/company_library/CPLA.csv b/company_library/CPLA.csv index 18ab3bbf..285818e1 100644 --- a/company_library/CPLA.csv +++ b/company_library/CPLA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CPLA,2017-06-05,84.9221,86.3904,False,84.6284,86.3904,reg,37716 CPLA,2017-06-06,84.6773,85.3626,False,82.9152,84.4815,reg,49773 CPLA,2017-06-07,84.6773,85.1668,False,83.8452,84.8242,reg,32592 CPLA,2017-06-08,84.4815,85.5094,False,83.7473,85.2647,reg,33870 @@ -248,3 +247,5 @@ CPLA,2018-05-29,93.6500,94.9000,False,92.6500,92.6500,reg,85511 CPLA,2018-05-30,94.7500,95.7500,False,93.8000,93.8000,reg,57785 CPLA,2018-05-31,94.9500,96.2500,False,94.7500,94.9000,reg,53023 CPLA,2018-06-01,94.9000,95.1250,False,94.2000,95.1000,reg,70383 +CPLA,2018-06-04,96.2500,96.2500,False,94.0500,94.8500,reg,46291 +CPLA,2018-06-05,97.1000,97.5500,False,95.6500,95.9000,reg,46995 diff --git a/company_library/CPLP.csv b/company_library/CPLP.csv index cb063b65..3dc7f935 100644 --- a/company_library/CPLP.csv +++ b/company_library/CPLP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CPLP,2017-06-05,3.0828,3.0919,False,3.0464,3.0464,reg,254604 CPLP,2017-06-06,3.0919,3.1192,False,3.0555,3.1192,reg,252707 CPLP,2017-06-07,3.0464,3.1010,False,3.0374,3.0737,reg,299667 CPLP,2017-06-08,3.0919,3.1192,False,3.0010,3.0374,reg,328065 @@ -248,3 +247,5 @@ CPLP,2018-05-29,3.0900,3.1200,False,3.0700,3.1000,reg,430650 CPLP,2018-05-30,3.1100,3.1300,False,3.0900,3.1000,reg,295631 CPLP,2018-05-31,3.0700,3.1100,False,3.0700,3.1000,reg,313446 CPLP,2018-06-01,3.0700,3.1000,False,3.0700,3.0900,reg,180912 +CPLP,2018-06-04,3.0900,3.1000,False,3.0400,3.0700,reg,422716 +CPLP,2018-06-05,3.0700,3.1084,False,3.0600,3.1000,reg,178578 diff --git a/company_library/CPRT.csv b/company_library/CPRT.csv index 469a8c50..560c827b 100644 --- a/company_library/CPRT.csv +++ b/company_library/CPRT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CPRT,2017-06-05,31.2900,31.7400,False,31.2900,31.6400,reg,957317 CPRT,2017-06-06,30.9800,31.2400,False,30.9600,31.1300,reg,747913 CPRT,2017-06-07,31.1600,31.3500,False,30.8900,31.1000,reg,1225025 CPRT,2017-06-08,31.0700,31.3800,False,31.0400,31.2400,reg,1059207 @@ -248,3 +247,5 @@ CPRT,2018-05-29,55.4200,55.5500,False,54.1200,54.1600,reg,2786786 CPRT,2018-05-30,56.1600,56.4900,False,55.3900,55.5700,reg,2414688 CPRT,2018-05-31,54.8300,56.5500,False,54.6300,56.3100,reg,13684532 CPRT,2018-06-01,55.5700,56.0700,False,54.9000,55.1800,reg,1597428 +CPRT,2018-06-04,56.1100,56.1500,False,55.4700,55.6300,reg,2478779 +CPRT,2018-06-05,57.2900,57.3300,False,55.9500,55.9500,reg,2570824 diff --git a/company_library/CPRX.csv b/company_library/CPRX.csv index e022f7ab..b802603e 100644 --- a/company_library/CPRX.csv +++ b/company_library/CPRX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CPRX,2017-06-05,2.3800,2.4200,False,2.2434,2.3400,reg,873889 CPRX,2017-06-06,2.3100,2.4100,False,2.3100,2.3800,reg,382535 CPRX,2017-06-07,2.3000,2.4000,False,2.2600,2.3100,reg,731370 CPRX,2017-06-08,2.3100,2.3600,False,2.2900,2.2900,reg,420205 @@ -248,3 +247,5 @@ CPRX,2018-05-29,3.5400,3.6500,False,3.3200,3.6200,reg,1929242 CPRX,2018-05-30,3.8300,3.9400,False,3.6200,3.6400,reg,2011976 CPRX,2018-05-31,3.8400,3.9800,False,3.8100,3.8500,reg,1329626 CPRX,2018-06-01,3.6300,3.9500,False,3.5400,3.8900,reg,1673323 +CPRX,2018-06-04,3.4300,3.7100,False,3.3850,3.7000,reg,1211517 +CPRX,2018-06-05,3.4400,3.5210,False,3.3200,3.4000,reg,875667 diff --git a/company_library/CPSH.csv b/company_library/CPSH.csv index 3511ea3b..5b72b285 100644 --- a/company_library/CPSH.csv +++ b/company_library/CPSH.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CPSH,2017-06-05,1.2200,1.4100,False,1.1818,1.2500,reg,53343 CPSH,2017-06-06,1.2419,1.2800,False,1.2419,1.2800,reg,654 CPSH,2017-06-07,1.2100,1.2585,False,1.2100,1.2400,reg,2581 CPSH,2017-06-08,1.3300,1.3800,False,1.3000,1.3000,reg,23644 @@ -248,3 +247,5 @@ CPSH,2018-05-29,1.6500,1.7000,False,1.5600,1.7000,reg,22944 CPSH,2018-05-30,1.6500,1.7300,False,1.5900,1.5900,reg,8996 CPSH,2018-05-31,1.7600,1.7700,False,1.6593,1.6900,reg,26769 CPSH,2018-06-01,1.7700,1.9600,False,1.7000,1.7700,reg,43796 +CPSH,2018-06-04,1.6500,1.8100,False,1.6400,1.8100,reg,43815 +CPSH,2018-06-05,1.6400,1.7200,False,1.5950,1.7000,reg,40130 diff --git a/company_library/CPSI.csv b/company_library/CPSI.csv index 3cbc4369..f0c74ed3 100644 --- a/company_library/CPSI.csv +++ b/company_library/CPSI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CPSI,2017-06-05,34.8421,35.4340,False,34.1560,34.4010,reg,115541 CPSI,2017-06-06,34.1070,34.5971,False,33.9600,34.5481,reg,63597 CPSI,2017-06-07,34.2050,34.3520,False,33.6660,34.2540,reg,35919 CPSI,2017-06-08,34.2050,34.4010,False,33.7150,34.2540,reg,52585 @@ -248,3 +247,5 @@ CPSI,2018-05-29,33.1000,33.4500,False,32.6500,32.6500,reg,149919 CPSI,2018-05-30,32.9500,33.8000,False,32.8500,33.2500,reg,173702 CPSI,2018-05-31,32.5500,33.1000,False,32.3000,32.9500,reg,95723 CPSI,2018-06-01,32.7000,33.0500,False,32.4500,32.8500,reg,109589 +CPSI,2018-06-04,32.3500,32.8500,False,32.1500,32.8500,reg,122384 +CPSI,2018-06-05,32.5000,32.7000,False,32.2900,32.4000,reg,71651 diff --git a/company_library/CPSS.csv b/company_library/CPSS.csv index dbe9b9ac..e0df24fc 100644 --- a/company_library/CPSS.csv +++ b/company_library/CPSS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CPSS,2017-06-05,4.3100,4.3100,False,4.2000,4.2600,reg,30746 CPSS,2017-06-06,4.2600,4.3800,False,4.1863,4.2900,reg,40806 CPSS,2017-06-07,4.2400,4.3000,False,4.2400,4.2476,reg,15907 CPSS,2017-06-08,4.3600,4.4600,False,4.2100,4.2100,reg,48132 @@ -248,3 +247,5 @@ CPSS,2018-05-29,3.7450,3.8400,False,3.6000,3.7300,reg,31476 CPSS,2018-05-30,3.7200,3.8500,False,3.7100,3.7900,reg,26007 CPSS,2018-05-31,3.9200,4.0000,False,3.7200,3.7200,reg,59445 CPSS,2018-06-01,4.0000,4.0000,False,3.9300,3.9500,reg,33961 +CPSS,2018-06-04,3.9000,4.1500,False,3.8900,3.9700,reg,39024 +CPSS,2018-06-05,3.9600,4.0000,False,3.8600,3.9020,reg,22632 diff --git a/company_library/CPST.csv b/company_library/CPST.csv index 8d2383a3..b049f6ce 100644 --- a/company_library/CPST.csv +++ b/company_library/CPST.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CPST,2017-06-05,0.6700,0.6800,False,0.6450,0.6600,reg,269436 CPST,2017-06-06,0.6699,0.6850,False,0.6600,0.6600,reg,183405 CPST,2017-06-07,0.6699,0.6850,False,0.6600,0.6600,reg,119492 CPST,2017-06-08,0.6843,0.6900,False,0.6501,0.6700,reg,191279 @@ -248,3 +247,5 @@ CPST,2018-05-29,1.6500,1.7400,False,1.6099,1.7400,reg,961117 CPST,2018-05-30,1.6200,1.6900,False,1.5400,1.6800,reg,657664 CPST,2018-05-31,1.5800,1.6300,False,1.5700,1.6300,reg,474276 CPST,2018-06-01,1.6300,1.6500,False,1.5900,1.6000,reg,504558 +CPST,2018-06-04,1.5900,1.6500,False,1.5800,1.6400,reg,538783 +CPST,2018-06-05,1.6400,1.6600,False,1.5800,1.6100,reg,439689 diff --git a/company_library/CPTA.csv b/company_library/CPTA.csv index 466f9f47..805ddf8b 100644 --- a/company_library/CPTA.csv +++ b/company_library/CPTA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CPTA,2017-06-05,11.9691,12.0130,False,11.9165,11.9253,reg,48880 CPTA,2017-06-06,11.9779,12.0130,False,11.9516,11.9779,reg,49337 CPTA,2017-06-07,11.8552,12.0568,False,11.8376,11.9779,reg,46117 CPTA,2017-06-08,11.7412,12.0042,False,11.7061,11.8815,reg,81181 @@ -248,3 +247,5 @@ CPTA,2018-05-29,8.2000,8.2200,False,8.0800,8.1600,reg,60513 CPTA,2018-05-30,8.2600,8.3000,False,8.1500,8.2400,reg,60497 CPTA,2018-05-31,8.4200,8.5900,False,8.1200,8.3000,reg,129565 CPTA,2018-06-01,8.3100,8.4200,False,8.2500,8.4200,reg,52391 +CPTA,2018-06-04,8.3000,8.3740,False,8.1300,8.3100,reg,77227 +CPTA,2018-06-05,8.3000,8.3200,False,8.2000,8.3200,reg,36917 diff --git a/company_library/CPTAG.csv b/company_library/CPTAG.csv index 65b6ef63..0bebeec6 100644 --- a/company_library/CPTAG.csv +++ b/company_library/CPTAG.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CPTAG,2017-06-05,25.1000,25.1500,False,25.0000,25.0500,reg,47713 CPTAG,2017-06-06,25.1000,25.1200,False,25.0200,25.0500,reg,64615 CPTAG,2017-06-07,25.0500,25.2500,False,25.0000,25.0000,reg,20360 CPTAG,2017-06-08,25.0200,25.2499,False,25.0000,25.0500,reg,55000 @@ -248,3 +247,5 @@ CPTAG,2018-05-29,24.2900,24.3900,False,24.0300,24.3500,reg,9695 CPTAG,2018-05-30,24.2500,24.3000,False,24.1500,24.2800,reg,6100 CPTAG,2018-05-31,24.2500,24.3200,False,24.2000,24.3200,reg,1761 CPTAG,2018-06-01,24.3000,24.3500,False,24.2200,24.2500,reg,1344 +CPTAG,2018-06-04,24.3100,24.3100,False,24.2000,24.2000,reg,1381 +CPTAG,2018-06-05,24.3500,24.3500,False,24.3500,24.3500,reg,500 diff --git a/company_library/CPTAL.csv b/company_library/CPTAL.csv index 6dbec0ac..d1ce0348 100644 --- a/company_library/CPTAL.csv +++ b/company_library/CPTAL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CPTAL,2017-06-05,25.4100,25.4400,False,25.3500,25.4400,reg,11629 CPTAL,2017-06-06,25.3800,25.4700,False,25.3800,25.3900,reg,9856 CPTAL,2017-06-07,25.3800,25.4400,False,25.3100,25.4300,reg,12457 CPTAL,2017-06-08,25.3500,25.4000,False,25.2700,25.3800,reg,26123 @@ -248,3 +247,5 @@ CPTAL,2018-05-29,24.8530,24.9800,False,24.8200,24.8200,reg,1058 CPTAL,2018-05-30,24.7310,24.8400,False,24.7310,24.8100,reg,1930 CPTAL,2018-05-31,24.7300,25.0000,False,24.6200,25.0000,reg,3870 CPTAL,2018-06-01,24.7180,24.8890,False,24.4700,24.8890,reg,11460 +CPTAL,2018-06-04,24.6263,24.6490,False,24.5591,24.6400,reg,3349 +CPTAL,2018-06-05,24.6800,24.6900,False,24.6350,24.6500,reg,3134 diff --git a/company_library/CRAI.csv b/company_library/CRAI.csv index 5eb80484..7a406b0b 100644 --- a/company_library/CRAI.csv +++ b/company_library/CRAI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CRAI,2017-06-05,33.6152,36.1987,False,33.6053,35.0450,reg,33723 CRAI,2017-06-06,33.1024,33.6053,False,32.9841,33.3588,reg,21491 CRAI,2017-06-07,32.8953,33.4870,False,32.7178,33.4821,reg,15711 CRAI,2017-06-08,33.9307,34.1181,False,32.9052,33.0235,reg,39091 @@ -248,3 +247,5 @@ CRAI,2018-05-29,55.5300,56.2450,False,55.0000,55.0000,reg,49451 CRAI,2018-05-30,55.3000,56.2600,False,55.0400,55.6100,reg,42057 CRAI,2018-05-31,54.1000,56.0200,False,53.5400,55.3000,reg,30331 CRAI,2018-06-01,54.5500,54.7200,False,53.5500,54.5600,reg,81471 +CRAI,2018-06-04,54.7300,55.9000,False,54.3700,54.7600,reg,78986 +CRAI,2018-06-05,54.6500,55.0600,False,53.9500,54.6700,reg,48500 diff --git a/company_library/CRAY.csv b/company_library/CRAY.csv index 683cefb2..5de18f7a 100644 --- a/company_library/CRAY.csv +++ b/company_library/CRAY.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CRAY,2017-06-05,18.2000,18.6000,False,18.0000,18.1500,reg,530833 CRAY,2017-06-06,17.8500,18.1750,False,17.8000,18.1000,reg,268045 CRAY,2017-06-07,17.8000,18.3500,False,17.7000,17.9500,reg,386420 CRAY,2017-06-08,17.9500,18.3000,False,17.8000,17.8000,reg,238584 @@ -248,3 +247,5 @@ CRAY,2018-05-29,25.6000,25.7500,False,25.1500,25.5000,reg,240395 CRAY,2018-05-30,25.3000,25.8000,False,25.1000,25.6000,reg,396251 CRAY,2018-05-31,24.9000,25.4000,False,24.8500,25.4000,reg,225415 CRAY,2018-06-01,25.5000,25.6000,False,24.9500,24.9500,reg,377631 +CRAY,2018-06-04,25.6500,25.9500,False,25.2998,25.5500,reg,282964 +CRAY,2018-06-05,26.0000,26.0500,False,25.7500,25.8000,reg,237667 diff --git a/company_library/CRBP.csv b/company_library/CRBP.csv index a89c5cfb..3e6cbc66 100644 --- a/company_library/CRBP.csv +++ b/company_library/CRBP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CRBP,2017-06-05,7.0500,7.0500,False,6.6500,6.7500,reg,797316 CRBP,2017-06-06,6.6500,7.0500,False,6.5000,7.0000,reg,568809 CRBP,2017-06-07,6.5000,6.7500,False,6.4000,6.6000,reg,485485 CRBP,2017-06-08,6.3500,6.5250,False,6.2250,6.5000,reg,669566 @@ -248,3 +247,5 @@ CRBP,2018-05-29,5.9000,6.0000,False,5.7500,5.9000,reg,336887 CRBP,2018-05-30,6.0000,6.0500,False,5.9000,5.9000,reg,291343 CRBP,2018-05-31,6.2000,6.2500,False,6.0500,6.0500,reg,320802 CRBP,2018-06-01,5.9500,6.2500,False,5.9250,6.2000,reg,530399 +CRBP,2018-06-04,5.9000,6.1000,False,5.8000,6.0000,reg,620393 +CRBP,2018-06-05,6.0000,6.1000,False,5.8717,5.9000,reg,553643 diff --git a/company_library/CRED.csv b/company_library/CRED.csv index 19012bb8..7c38ef1c 100644 --- a/company_library/CRED.csv +++ b/company_library/CRED.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CRED,2017-06-05,108.0782,108.2721,False,108.0685,108.2527,reg,41662 CRED,2017-06-06,108.4369,108.5630,False,108.2915,108.2915,reg,44031 CRED,2017-06-07,108.1848,108.5038,False,108.1681,108.3691,reg,41561 CRED,2017-06-08,108.1848,108.2818,False,107.9715,108.2139,reg,179557 @@ -248,3 +247,5 @@ CRED,2018-05-29,107.9600,108.0996,False,107.4008,107.5013,reg,52702 CRED,2018-05-30,107.6509,107.7606,False,107.4814,107.6509,reg,25979 CRED,2018-05-31,107.4913,107.6908,False,107.4415,107.5811,reg,40564 CRED,2018-06-01,107.3500,107.4900,False,107.1600,107.1800,reg,31436 +CRED,2018-06-04,107.0400,107.3089,False,107.0300,107.2600,reg,33385 +CRED,2018-06-05,107.1700,107.3216,False,107.1101,107.2100,reg,73268 diff --git a/company_library/CREE.csv b/company_library/CREE.csv index f7b68131..f057b4ba 100644 --- a/company_library/CREE.csv +++ b/company_library/CREE.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CREE,2017-06-05,24.2400,24.3800,False,24.0600,24.1300,reg,704688 CREE,2017-06-06,24.5400,24.6500,False,24.0500,24.0500,reg,616583 CREE,2017-06-07,24.2700,24.6000,False,24.1900,24.5600,reg,495863 CREE,2017-06-08,24.9000,24.9400,False,24.2900,24.3900,reg,675880 @@ -248,3 +247,5 @@ CREE,2018-05-29,47.3200,48.0000,False,45.6200,45.6200,reg,1973970 CREE,2018-05-30,47.2100,48.0000,False,47.0300,47.4100,reg,1922286 CREE,2018-05-31,46.6200,47.7000,False,46.5400,47.1300,reg,916740 CREE,2018-06-01,47.3200,47.4200,False,46.6200,47.0400,reg,773971 +CREE,2018-06-04,48.0300,48.3200,False,47.3500,47.5400,reg,1060423 +CREE,2018-06-05,49.0900,49.9400,False,48.1100,48.3200,reg,2618922 diff --git a/company_library/CREG.csv b/company_library/CREG.csv index 856f6258..c777870f 100644 --- a/company_library/CREG.csv +++ b/company_library/CREG.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CREG,2017-06-05,1.5206,1.5500,False,1.5067,1.5067,reg,10330 CREG,2017-06-06,1.5221,1.5400,False,1.4901,1.5030,reg,7525 CREG,2017-06-07,1.5300,1.5300,False,1.4500,1.4500,reg,3007 CREG,2017-06-08,1.4800,1.5300,False,1.4800,1.5244,reg,670 @@ -248,3 +247,5 @@ CREG,2018-05-29,1.6900,1.9100,False,1.6400,1.6400,reg,263879 CREG,2018-05-30,1.8000,2.1300,False,1.6800,1.6800,reg,549868 CREG,2018-05-31,1.8000,1.9190,False,1.7598,1.8000,reg,129393 CREG,2018-06-01,1.8100,1.8800,False,1.7200,1.7800,reg,128894 +CREG,2018-06-04,1.7800,1.8500,False,1.7310,1.8000,reg,101221 +CREG,2018-06-05,1.8190,1.8400,False,1.7600,1.7800,reg,42281 diff --git a/company_library/CRESY.csv b/company_library/CRESY.csv index f5c91d0c..c5a885de 100644 --- a/company_library/CRESY.csv +++ b/company_library/CRESY.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CRESY,2017-06-05,19.6022,20.0922,False,18.8573,19.7492,reg,76095 CRESY,2017-06-06,19.6120,19.7394,False,19.1023,19.7002,reg,41293 CRESY,2017-06-07,19.2199,19.6022,False,18.9298,19.6022,reg,27584 CRESY,2017-06-08,18.8475,19.4257,False,18.8083,19.1219,reg,35014 @@ -248,3 +247,5 @@ CRESY,2018-05-29,16.4800,17.3000,False,16.2600,17.2000,reg,212479 CRESY,2018-05-30,16.7500,16.7700,False,16.4200,16.4500,reg,114981 CRESY,2018-05-31,16.9300,17.1900,False,16.7500,16.7800,reg,242646 CRESY,2018-06-01,16.9300,17.3500,False,16.8200,17.2400,reg,150588 +CRESY,2018-06-04,16.9100,17.2400,False,16.7400,17.0100,reg,154877 +CRESY,2018-06-05,17.3400,17.4700,False,16.5839,17.0500,reg,226103 diff --git a/company_library/CRIS.csv b/company_library/CRIS.csv index 17d667c0..7bb6357a 100644 --- a/company_library/CRIS.csv +++ b/company_library/CRIS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CRIS,2017-06-05,8.8000,9.6000,False,8.5500,9.5500,reg,158347 CRIS,2017-06-06,8.4500,8.9360,False,8.4000,8.8500,reg,150590 CRIS,2017-06-07,8.6500,8.8000,False,8.0500,8.5500,reg,105700 CRIS,2017-06-08,8.9000,9.2500,False,8.5240,8.6500,reg,119356 @@ -248,3 +247,5 @@ CRIS,2018-05-29,2.2935,2.3990,False,2.2500,2.3000,reg,259886 CRIS,2018-05-30,2.2800,2.7000,False,2.2000,2.4500,reg,873851 CRIS,2018-05-31,2.7800,3.3324,False,2.4200,2.4800,reg,4762251 CRIS,2018-06-01,2.4900,2.8400,False,2.4200,2.7800,reg,974020 +CRIS,2018-06-04,2.4800,2.4900,False,2.3700,2.4800,reg,423043 +CRIS,2018-06-05,2.3800,2.5176,False,2.2500,2.4800,reg,674560 diff --git a/company_library/CRMT.csv b/company_library/CRMT.csv index 082013cf..a1a9f138 100644 --- a/company_library/CRMT.csv +++ b/company_library/CRMT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CRMT,2017-06-05,38.2000,38.3500,False,36.8500,38.0500,reg,32705 CRMT,2017-06-06,36.2000,37.8500,False,36.0500,37.8500,reg,63694 CRMT,2017-06-07,37.3000,37.4500,False,35.9000,36.1500,reg,39716 CRMT,2017-06-08,38.1500,38.7000,False,37.3500,37.3500,reg,42153 @@ -248,3 +247,5 @@ CRMT,2018-05-29,65.0000,65.9000,False,63.5000,64.7500,reg,63226 CRMT,2018-05-30,63.7000,65.2500,False,63.5001,65.1000,reg,47119 CRMT,2018-05-31,62.4000,63.8000,False,61.9000,63.7500,reg,48818 CRMT,2018-06-01,62.9000,63.2000,False,62.1140,62.6000,reg,55704 +CRMT,2018-06-04,64.7500,64.9000,False,63.2500,63.2500,reg,37002 +CRMT,2018-06-05,65.0000,65.0000,False,64.0000,65.0000,reg,47114 diff --git a/company_library/CRNT.csv b/company_library/CRNT.csv index 776c354c..0bae3f8f 100644 --- a/company_library/CRNT.csv +++ b/company_library/CRNT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CRNT,2017-06-05,2.7500,2.8700,False,2.7500,2.8700,reg,552076 CRNT,2017-06-06,2.7300,2.7800,False,2.6850,2.7200,reg,747970 CRNT,2017-06-07,2.7300,2.8250,False,2.7101,2.7400,reg,211676 CRNT,2017-06-08,2.7900,2.8300,False,2.7000,2.7400,reg,234163 @@ -248,3 +247,5 @@ CRNT,2018-05-29,3.2400,3.2600,False,3.0700,3.1200,reg,509791 CRNT,2018-05-30,3.2700,3.3500,False,3.2000,3.2700,reg,818464 CRNT,2018-05-31,3.4500,3.4550,False,3.2800,3.2800,reg,960927 CRNT,2018-06-01,3.4700,3.5000,False,3.3678,3.4500,reg,812982 +CRNT,2018-06-04,3.5200,3.5600,False,3.3510,3.4600,reg,792435 +CRNT,2018-06-05,3.3800,3.5600,False,3.2700,3.5300,reg,577623 diff --git a/company_library/CRON.csv b/company_library/CRON.csv index 55a43bb0..e12e58e2 100644 --- a/company_library/CRON.csv +++ b/company_library/CRON.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CRON,2017-06-05,8.2400,8.2400,True,8.2400,8.2400,reg,0 CRON,2017-06-06,8.2400,8.2400,True,8.2400,8.2400,reg,0 CRON,2017-06-07,8.2400,8.2400,True,8.2400,8.2400,reg,0 CRON,2017-06-08,8.2400,8.2400,True,8.2400,8.2400,reg,0 @@ -248,3 +247,5 @@ CRON,2018-05-29,6.0200,6.1200,False,5.8800,6.0000,reg,1572055 CRON,2018-05-30,6.3800,6.4100,False,5.9500,6.0500,reg,2758070 CRON,2018-05-31,6.2400,6.7400,False,6.1200,6.4800,reg,3243318 CRON,2018-06-01,6.8400,6.8400,False,6.2100,6.2900,reg,3420372 +CRON,2018-06-04,7.0000,7.1500,False,6.6800,6.9100,reg,6192600 +CRON,2018-06-05,6.9900,7.1500,False,6.7510,7.0600,reg,4523111 diff --git a/company_library/CROX.csv b/company_library/CROX.csv index ce2066c8..7cf5ea5c 100644 --- a/company_library/CROX.csv +++ b/company_library/CROX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CROX,2017-06-05,6.9450,6.9900,False,6.8000,6.9200,reg,610262 CROX,2017-06-06,6.8350,6.9900,False,6.8100,6.9300,reg,425925 CROX,2017-06-07,6.7600,6.9000,False,6.6800,6.9000,reg,594441 CROX,2017-06-08,6.8200,7.0000,False,6.7600,6.8000,reg,1408650 @@ -248,3 +247,5 @@ CROX,2018-05-29,17.3500,17.4500,False,17.1100,17.1700,reg,938597 CROX,2018-05-30,17.8400,17.8600,False,17.4001,17.4700,reg,753071 CROX,2018-05-31,17.8400,18.2100,False,17.6350,17.8700,reg,954131 CROX,2018-06-01,18.2600,18.4450,False,17.8700,18.1400,reg,1110259 +CROX,2018-06-04,18.1300,18.4500,False,17.7700,18.4100,reg,1061394 +CROX,2018-06-05,18.6100,18.6400,False,17.7200,18.0800,reg,807849 diff --git a/company_library/CRSP.csv b/company_library/CRSP.csv index 1fff8bf3..26c46feb 100644 --- a/company_library/CRSP.csv +++ b/company_library/CRSP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CRSP,2017-06-05,14.2800,14.5300,False,13.6700,14.5300,reg,92115 CRSP,2017-06-06,14.3100,14.7121,False,14.1000,14.1700,reg,90445 CRSP,2017-06-07,14.7800,15.0000,False,14.1000,14.4000,reg,86152 CRSP,2017-06-08,15.0000,15.1300,False,14.6500,14.7800,reg,80859 @@ -248,3 +247,5 @@ CRSP,2018-05-29,68.9100,70.3950,False,67.5000,70.0000,reg,1003776 CRSP,2018-05-30,73.5900,73.8800,False,68.6900,68.7800,reg,2429089 CRSP,2018-05-31,68.9100,69.3000,False,61.0400,62.4900,reg,4958242 CRSP,2018-06-01,67.1300,70.9950,False,63.4000,70.8200,reg,2381116 +CRSP,2018-06-04,65.9700,67.0000,False,61.5800,66.0100,reg,2172771 +CRSP,2018-06-05,66.9500,68.3600,False,64.5500,65.1000,reg,1385048 diff --git a/company_library/CRTO.csv b/company_library/CRTO.csv index 25854d13..9aa7cc40 100644 --- a/company_library/CRTO.csv +++ b/company_library/CRTO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CRTO,2017-06-05,48.8000,52.9900,False,48.3800,52.6700,reg,1771741 CRTO,2017-06-06,47.5000,50.1800,False,47.4500,49.5200,reg,1662822 CRTO,2017-06-07,46.6500,47.4150,False,45.4100,47.2700,reg,1649603 CRTO,2017-06-08,46.5400,47.5200,False,46.3000,47.0000,reg,1671451 @@ -248,3 +247,5 @@ CRTO,2018-05-29,24.4000,25.3200,False,24.2100,25.3200,reg,597228 CRTO,2018-05-30,24.4700,25.1800,False,24.3300,24.5500,reg,741481 CRTO,2018-05-31,24.1500,24.6400,False,23.7900,24.1400,reg,868003 CRTO,2018-06-01,24.2700,24.7200,False,24.0300,24.1700,reg,621610 +CRTO,2018-06-04,25.7300,25.7550,False,24.3500,24.3500,reg,2387766 +CRTO,2018-06-05,25.9500,25.9700,False,24.8600,25.9000,reg,927435 diff --git a/company_library/CRUS.csv b/company_library/CRUS.csv index 57ce1ff1..d32cd0b2 100644 --- a/company_library/CRUS.csv +++ b/company_library/CRUS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CRUS,2017-06-05,68.1700,68.8400,False,67.3700,67.4500,reg,1059624 CRUS,2017-06-06,68.8500,69.5900,False,67.5700,68.0000,reg,1302250 CRUS,2017-06-07,69.5700,70.3100,False,68.8950,69.0700,reg,894441 CRUS,2017-06-08,71.1600,71.2500,False,69.4041,70.0000,reg,843548 @@ -248,3 +247,5 @@ CRUS,2018-05-29,38.3700,38.6300,False,37.9500,38.4200,reg,689060 CRUS,2018-05-30,38.1800,38.9817,False,38.0100,38.6000,reg,674199 CRUS,2018-05-31,37.4800,38.4500,False,37.4200,38.1900,reg,729887 CRUS,2018-06-01,36.4500,37.7400,False,36.4400,37.6200,reg,1671998 +CRUS,2018-06-04,37.3600,37.3600,False,36.0700,36.5000,reg,1044569 +CRUS,2018-06-05,37.6600,37.7900,False,37.1700,37.3900,reg,713309 diff --git a/company_library/CRUSC.csv b/company_library/CRUSC.csv index 34482259..05a4e654 100644 --- a/company_library/CRUSC.csv +++ b/company_library/CRUSC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CRUSC,2017-06-05,100.0200,100.0200,True,100.0200,100.0200,reg,0 CRUSC,2017-06-06,100.0200,100.0200,True,100.0200,100.0200,reg,0 CRUSC,2017-06-07,100.0200,100.0200,True,100.0200,100.0200,reg,0 CRUSC,2017-06-08,100.0200,100.0200,True,100.0200,100.0200,reg,0 @@ -247,4 +246,6 @@ CRUSC,2018-05-25,0.0000,0.0000,False,0.0000,0.0000,reg,0 CRUSC,2018-05-29,0.0000,0.0000,False,0.0000,0.0000,reg,0 CRUSC,2018-05-30,0.0000,0.0000,False,0.0000,0.0000,reg,0 CRUSC,2018-05-31,0.0000,0.0000,False,0.0000,0.0000,reg,0 -CRUSC,2018-06-01,99.9694,99.9694,False,99.9694,99.9694,reg,0 +CRUSC,2018-06-01,0.0000,0.0000,False,0.0000,0.0000,reg,0 +CRUSC,2018-06-04,0.0000,0.0000,False,0.0000,0.0000,reg,0 +CRUSC,2018-06-05,99.9694,99.9694,False,99.9694,99.9694,reg,0 diff --git a/company_library/CRVL.csv b/company_library/CRVL.csv index f36da05c..23526e59 100644 --- a/company_library/CRVL.csv +++ b/company_library/CRVL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CRVL,2017-06-05,47.0500,49.5000,False,45.1550,45.6500,reg,39228 CRVL,2017-06-06,46.9500,48.2000,False,46.8000,46.9500,reg,30381 CRVL,2017-06-07,47.0500,47.6500,False,46.6000,47.0000,reg,35486 CRVL,2017-06-08,47.7000,47.7500,False,46.4000,46.4000,reg,23066 @@ -248,3 +247,5 @@ CRVL,2018-05-29,53.3500,54.3923,False,52.3500,52.8500,reg,19619 CRVL,2018-05-30,54.6000,54.6250,False,52.2250,53.3500,reg,44432 CRVL,2018-05-31,50.5000,54.7500,False,50.5000,54.6000,reg,48766 CRVL,2018-06-01,52.8500,53.0000,False,50.3000,50.6000,reg,48247 +CRVL,2018-06-04,51.7000,52.9000,False,51.2500,52.9000,reg,27637 +CRVL,2018-06-05,51.8000,52.0000,False,51.0500,51.7000,reg,29977 diff --git a/company_library/CRVS.csv b/company_library/CRVS.csv index 403e9fda..8023cbc7 100644 --- a/company_library/CRVS.csv +++ b/company_library/CRVS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CRVS,2017-06-05,11.0800,11.3100,False,10.0700,10.0700,reg,56895 CRVS,2017-06-06,10.0000,11.2400,False,9.8000,10.6800,reg,142533 CRVS,2017-06-07,9.4400,10.0868,False,9.3070,9.7400,reg,83950 CRVS,2017-06-08,9.7000,9.8700,False,9.4400,9.4500,reg,64727 @@ -248,3 +247,5 @@ CRVS,2018-05-29,12.6200,12.7500,False,11.3400,11.4200,reg,102155 CRVS,2018-05-30,13.2400,13.3000,False,12.5250,12.6300,reg,111873 CRVS,2018-05-31,13.7300,13.8500,False,12.8856,13.2400,reg,125696 CRVS,2018-06-01,13.1800,13.8600,False,13.0100,13.8000,reg,85387 +CRVS,2018-06-04,11.5600,13.2200,False,11.5300,13.2200,reg,126920 +CRVS,2018-06-05,12.1500,12.7800,False,11.9500,12.0900,reg,101085 diff --git a/company_library/CRWS.csv b/company_library/CRWS.csv index 65346f4c..0e90b1a0 100644 --- a/company_library/CRWS.csv +++ b/company_library/CRWS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CRWS,2017-06-05,7.2488,7.3346,False,7.2011,7.2011,reg,23805 CRWS,2017-06-06,7.2011,7.4285,False,7.2011,7.2965,reg,6384 CRWS,2017-06-07,7.4396,7.4396,False,7.2011,7.2011,reg,23975 CRWS,2017-06-08,7.3919,7.5826,False,7.3442,7.3919,reg,4808 @@ -248,3 +247,5 @@ CRWS,2018-05-29,5.8500,6.0782,False,5.8500,6.0000,reg,11143 CRWS,2018-05-30,6.0000,6.1000,False,5.9550,6.0000,reg,35722 CRWS,2018-05-31,5.7950,6.0450,False,5.7950,5.9500,reg,66180 CRWS,2018-06-01,5.8000,5.8950,False,5.7500,5.8000,reg,50010 +CRWS,2018-06-04,5.7000,5.8500,False,5.7000,5.8500,reg,33489 +CRWS,2018-06-05,5.6000,5.7750,False,5.5000,5.7500,reg,48566 diff --git a/company_library/CRZO.csv b/company_library/CRZO.csv index a2690464..85bd48dc 100644 --- a/company_library/CRZO.csv +++ b/company_library/CRZO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CRZO,2017-06-05,21.1300,21.4350,False,20.8801,21.0800,reg,989517 CRZO,2017-06-06,21.3700,21.4700,False,20.7600,21.0900,reg,2201730 CRZO,2017-06-07,19.8400,21.4600,False,19.8000,21.1100,reg,2392533 CRZO,2017-06-08,19.2200,20.1800,False,19.1400,19.7700,reg,2343111 @@ -248,3 +247,5 @@ CRZO,2018-05-29,23.9700,24.7300,False,23.6028,23.9603,reg,3156947 CRZO,2018-05-30,25.2800,25.2999,False,24.1500,24.2200,reg,2914856 CRZO,2018-05-31,25.2600,25.8533,False,24.5078,24.7500,reg,2093955 CRZO,2018-06-01,24.8800,25.9500,False,24.7900,25.0200,reg,4934055 +CRZO,2018-06-04,24.3700,25.3200,False,23.8000,25.1300,reg,3315576 +CRZO,2018-06-05,24.0700,24.7700,False,23.8510,24.3600,reg,2534757 diff --git a/company_library/CSA.csv b/company_library/CSA.csv index 28137c9a..e9a88ba5 100644 --- a/company_library/CSA.csv +++ b/company_library/CSA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CSA,2017-06-05,41.5264,41.8033,False,41.4473,41.4473,reg,2270 CSA,2017-06-06,41.2397,41.3386,False,41.1112,41.1112,reg,1412 CSA,2017-06-07,41.3880,41.4968,False,41.3880,41.4968,reg,611 CSA,2017-06-08,42.0998,42.1196,False,42.0207,42.0208,reg,2283 @@ -248,3 +247,5 @@ CSA,2018-05-29,47.7224,47.7224,False,47.3600,47.3600,reg,898 CSA,2018-05-30,48.3640,48.5300,False,48.3443,48.3443,reg,90320 CSA,2018-05-31,48.2500,48.2500,False,48.1600,48.1600,reg,1126 CSA,2018-06-01,48.3000,48.3900,False,48.2400,48.2600,reg,851 +CSA,2018-06-04,48.6800,48.6800,False,48.3388,48.3388,reg,113375 +CSA,2018-06-05,48.9351,48.9500,False,48.5500,48.6698,reg,5711 diff --git a/company_library/CSB.csv b/company_library/CSB.csv index 070050a3..33cfa2fb 100644 --- a/company_library/CSB.csv +++ b/company_library/CSB.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CSB,2017-06-05,38.6847,38.9832,False,38.6847,38.9068,reg,1602 CSB,2017-06-06,38.5206,38.5496,False,38.3082,38.3082,reg,7349 CSB,2017-06-07,38.6171,38.7909,False,38.5360,38.7909,reg,3494 CSB,2017-06-08,39.0708,39.0709,False,38.5026,38.5026,reg,1457 @@ -248,3 +247,5 @@ CSB,2018-05-29,44.7200,44.9500,False,44.6600,44.6600,reg,1102 CSB,2018-05-30,45.4783,45.5900,False,45.4100,45.4100,reg,739 CSB,2018-05-31,44.9470,45.3680,False,44.9470,45.3680,reg,2915 CSB,2018-06-01,45.0100,45.1800,False,44.8600,45.1800,reg,8156 +CSB,2018-06-04,45.4287,45.4287,False,45.3094,45.3094,reg,997 +CSB,2018-06-05,45.6099,45.6300,False,45.4900,45.4900,reg,2351 diff --git a/company_library/CSBR.csv b/company_library/CSBR.csv index 314f0f64..e521aedc 100644 --- a/company_library/CSBR.csv +++ b/company_library/CSBR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CSBR,2017-06-05,2.4900,2.5400,False,2.3300,2.5400,reg,5302 CSBR,2017-06-06,2.3600,2.4600,False,2.3500,2.4300,reg,5487 CSBR,2017-06-07,2.3500,2.4900,False,2.3446,2.3446,reg,8818 CSBR,2017-06-08,2.4000,2.5000,False,2.3799,2.3900,reg,8965 @@ -248,3 +247,5 @@ CSBR,2018-05-29,4.2000,4.3300,False,4.2000,4.2730,reg,5071 CSBR,2018-05-30,4.3600,4.3889,False,4.2100,4.2100,reg,15058 CSBR,2018-05-31,4.6300,4.7300,False,4.3545,4.3545,reg,31909 CSBR,2018-06-01,4.9700,4.9700,False,4.6300,4.6300,reg,78489 +CSBR,2018-06-04,5.3541,5.4860,False,5.0200,5.0200,reg,159664 +CSBR,2018-06-05,5.6400,5.7300,False,5.2600,5.2600,reg,84612 diff --git a/company_library/CSCO.csv b/company_library/CSCO.csv index 87602d3c..de1b896f 100644 --- a/company_library/CSCO.csv +++ b/company_library/CSCO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CSCO,2017-06-05,30.7185,30.9990,False,30.5348,30.9990,reg,15975981 CSCO,2017-06-06,30.5251,30.7185,False,30.4671,30.7089,reg,16186562 CSCO,2017-06-07,30.5735,30.6798,False,30.4090,30.5735,reg,14948437 CSCO,2017-06-08,30.5735,30.7669,False,30.4864,30.4961,reg,21828614 @@ -248,3 +247,5 @@ CSCO,2018-05-29,42.9700,43.1600,False,42.5200,42.7646,reg,25197401 CSCO,2018-05-30,42.8500,43.3400,False,42.8300,43.0800,reg,22498821 CSCO,2018-05-31,42.7100,43.1300,False,42.6100,42.8574,reg,31439566 CSCO,2018-06-01,43.6600,43.6900,False,42.8800,42.9100,reg,18352715 +CSCO,2018-06-04,43.5800,43.8300,False,43.2100,43.5000,reg,18087741 +CSCO,2018-06-05,43.6700,43.7500,False,43.3900,43.7400,reg,16728755 diff --git a/company_library/CSF.csv b/company_library/CSF.csv index e263325e..ca5af111 100644 --- a/company_library/CSF.csv +++ b/company_library/CSF.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CSF,2017-06-05,40.5376,40.7922,False,40.5376,40.7922,reg,3935 CSF,2017-06-06,40.5277,40.5474,False,40.1915,40.2310,reg,5176 CSF,2017-06-07,40.4682,40.6068,False,40.4379,40.6068,reg,2259 CSF,2017-06-08,41.0815,41.2576,False,40.7046,40.7046,reg,4117 @@ -248,3 +247,5 @@ CSF,2018-05-29,46.6500,46.7300,False,46.3300,46.3700,reg,4392 CSF,2018-05-30,47.3000,47.4000,False,47.1400,47.1400,reg,27994 CSF,2018-05-31,46.8748,47.4890,False,46.8748,47.4890,reg,3411 CSF,2018-06-01,47.1600,47.2400,False,47.1300,47.1760,reg,1938 +CSF,2018-06-04,47.4500,47.5500,False,47.2020,47.2020,reg,13929 +CSF,2018-06-05,47.7375,47.7928,False,47.4626,47.5300,reg,9008 diff --git a/company_library/CSFL.csv b/company_library/CSFL.csv index 8a7bc584..4a489b0f 100644 --- a/company_library/CSFL.csv +++ b/company_library/CSFL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CSFL,2017-06-05,24.0916,24.4685,False,24.0618,24.3098,reg,186580 CSFL,2017-06-06,23.9626,24.1511,False,23.7345,23.8932,reg,293490 CSFL,2017-06-07,24.0420,24.3693,False,23.8695,23.9825,reg,232509 CSFL,2017-06-08,24.7759,25.1826,False,24.0122,24.0519,reg,457407 @@ -248,3 +247,5 @@ CSFL,2018-05-29,30.5700,31.1600,False,30.3000,31.0000,reg,1063394 CSFL,2018-05-30,31.1200,31.3500,False,30.5100,30.8200,reg,919961 CSFL,2018-05-31,30.7500,31.1400,False,30.6500,31.1400,reg,954992 CSFL,2018-06-01,31.1700,31.3800,False,30.9000,31.0000,reg,588910 +CSFL,2018-06-04,31.3000,31.4800,False,31.0200,31.2100,reg,558783 +CSFL,2018-06-05,31.2800,31.4800,False,31.0900,31.3700,reg,470898 diff --git a/company_library/CSGP.csv b/company_library/CSGP.csv index 3f1ca7df..20a52f04 100644 --- a/company_library/CSGP.csv +++ b/company_library/CSGP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CSGP,2017-06-05,261.4400,264.7400,False,260.9200,261.9500,reg,106737 CSGP,2017-06-06,258.3000,261.8300,False,257.8000,260.4700,reg,174003 CSGP,2017-06-07,259.7300,260.7900,False,257.7400,259.5900,reg,123991 CSGP,2017-06-08,262.9600,263.4800,False,253.1765,259.9800,reg,87456 @@ -248,3 +247,5 @@ CSGP,2018-05-29,377.9400,384.9500,False,374.6905,378.1700,reg,150713 CSGP,2018-05-30,380.8600,383.9200,False,375.1272,378.2700,reg,136867 CSGP,2018-05-31,381.2200,384.9600,False,378.7071,380.8700,reg,283615 CSGP,2018-06-01,385.4400,387.7600,False,383.0700,383.2000,reg,229727 +CSGP,2018-06-04,391.0400,393.7100,False,386.4200,386.4200,reg,204194 +CSGP,2018-06-05,396.4100,396.8500,False,390.6900,391.3100,reg,201347 diff --git a/company_library/CSGS.csv b/company_library/CSGS.csv index 121e3883..3652db6f 100644 --- a/company_library/CSGS.csv +++ b/company_library/CSGS.csv @@ -1,250 +1,251 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CSGS,2017-06-05,40.5888,40.7564,False,40.3324,40.4606,reg,108904 -CSGS,2017-06-06,40.2436,40.5000,False,39.9281,40.4606,reg,121744 -CSGS,2017-06-07,40.5395,40.5493,False,39.5977,40.4310,reg,310096 -CSGS,2017-06-08,40.9339,40.9635,False,39.2526,40.5789,reg,223135 -CSGS,2017-06-09,41.0030,41.3678,False,40.5986,40.9734,reg,173204 -CSGS,2017-06-12,41.1016,41.4072,False,40.7367,40.9043,reg,247385 -CSGS,2017-06-13,41.5946,41.6735,False,40.8600,41.2396,reg,206590 -CSGS,2017-06-14,41.3481,41.5552,False,40.9142,41.5355,reg,177842 -CSGS,2017-06-15,40.6775,41.1065,False,40.4507,40.8748,reg,240031 -CSGS,2017-06-16,40.0070,40.5000,False,39.8590,40.3718,reg,501449 -CSGS,2017-06-19,39.9182,40.4014,False,39.7407,40.2535,reg,196782 -CSGS,2017-06-20,39.7802,40.1746,False,39.5435,39.7802,reg,125332 -CSGS,2017-06-21,39.8196,40.0070,False,39.5139,39.8689,reg,142947 -CSGS,2017-06-22,39.7506,39.9872,False,39.2871,39.7999,reg,123160 -CSGS,2017-06-23,40.5296,40.9536,False,39.7309,39.7802,reg,559651 -CSGS,2017-06-26,40.3422,40.7268,False,40.0168,40.6973,reg,81844 -CSGS,2017-06-27,40.0464,40.6381,False,39.7802,40.2338,reg,106711 -CSGS,2017-06-28,40.8353,40.8945,False,39.9922,40.1943,reg,158476 -CSGS,2017-06-29,40.0366,40.8452,False,39.6224,40.8452,reg,120036 -CSGS,2017-06-30,40.0168,40.4409,False,39.9774,40.1056,reg,124567 -CSGS,2017-07-05,40.0563,40.1549,False,39.6305,40.1549,reg,168234 -CSGS,2017-07-06,39.8689,40.1549,False,39.5435,39.8590,reg,183444 -CSGS,2017-07-07,40.5691,40.6184,False,40.0267,40.0661,reg,105489 -CSGS,2017-07-10,40.2141,40.6479,False,40.0267,40.2929,reg,98792 -CSGS,2017-07-11,40.5789,40.7761,False,39.7654,40.2732,reg,142158 -CSGS,2017-07-12,41.8017,41.8313,False,40.7959,40.8254,reg,269988 -CSGS,2017-07-13,41.3875,41.7721,False,39.7214,41.7721,reg,155800 -CSGS,2017-07-14,41.6341,41.7130,False,41.3284,41.3481,reg,134844 -CSGS,2017-07-17,41.6637,41.9200,False,41.5848,41.6538,reg,142518 -CSGS,2017-07-18,41.0720,41.5059,False,40.8550,41.4467,reg,129504 -CSGS,2017-07-19,41.2298,42.2743,False,40.8550,41.2100,reg,231569 -CSGS,2017-07-20,40.7564,41.2199,False,40.3080,41.1706,reg,81725 -CSGS,2017-07-21,40.5296,41.1854,False,40.3225,40.9438,reg,115417 -CSGS,2017-07-24,40.4211,40.5296,False,40.0957,40.4409,reg,140478 -CSGS,2017-07-25,41.1805,41.1903,False,40.5000,40.5493,reg,80340 -CSGS,2017-07-26,41.5157,41.7031,False,41.2298,41.2298,reg,78944 -CSGS,2017-07-27,41.2100,41.8806,False,40.9043,41.6834,reg,111894 -CSGS,2017-07-28,40.9832,41.4960,False,40.5493,41.0720,reg,322935 -CSGS,2017-07-31,40.7761,41.3875,False,40.4606,41.1903,reg,123086 -CSGS,2017-08-01,41.1213,41.2495,False,40.5888,40.9635,reg,162457 -CSGS,2017-08-02,40.1746,41.3974,False,40.0464,41.1311,reg,117281 -CSGS,2017-08-03,39.3463,40.5592,False,39.1392,40.5592,reg,253067 -CSGS,2017-08-04,38.6658,39.7309,False,38.6461,39.4054,reg,128812 -CSGS,2017-08-07,38.1629,38.5278,False,36.9056,38.5278,reg,164919 -CSGS,2017-08-08,37.5022,38.1728,False,37.4924,38.0051,reg,175250 -CSGS,2017-08-09,37.3740,37.8375,False,37.0486,37.1768,reg,180113 -CSGS,2017-08-10,36.9796,37.7685,False,36.8711,37.1176,reg,124565 -CSGS,2017-08-11,37.0880,37.1768,False,36.6936,37.0782,reg,170200 -CSGS,2017-08-14,37.7685,37.8967,False,37.2261,37.2261,reg,118320 -CSGS,2017-08-15,37.7192,37.8967,False,37.6304,37.7783,reg,129878 -CSGS,2017-08-16,38.1826,38.3897,False,37.4726,37.8079,reg,153637 -CSGS,2017-08-17,38.0051,38.4094,False,37.8720,38.0051,reg,224940 -CSGS,2017-08-18,37.4924,37.7093,False,37.4233,37.7093,reg,262331 -CSGS,2017-08-21,37.4924,37.9657,False,37.3740,37.4726,reg,99327 -CSGS,2017-08-22,37.7981,37.9016,False,37.4726,37.6896,reg,103961 -CSGS,2017-08-23,37.5417,38.0347,False,37.4726,37.6896,reg,100100 -CSGS,2017-08-24,37.6896,38.1826,False,37.4825,37.6896,reg,83049 -CSGS,2017-08-25,37.8769,37.9558,False,37.5712,37.7783,reg,129866 -CSGS,2017-08-28,37.6896,38.1136,False,37.5811,38.1136,reg,110008 -CSGS,2017-08-29,37.7882,37.8868,False,37.4726,37.4726,reg,89834 -CSGS,2017-08-30,37.7981,38.0347,False,37.5269,37.6896,reg,83376 -CSGS,2017-08-31,38.1728,38.4193,False,37.8769,37.8769,reg,103203 -CSGS,2017-09-01,38.2496,38.3487,False,38.0811,38.1604,reg,65756 -CSGS,2017-09-05,37.8531,38.5271,False,37.6648,38.1108,reg,100013 -CSGS,2017-09-06,37.6747,38.1108,False,37.6252,37.7144,reg,156338 -CSGS,2017-09-07,37.8432,38.1108,False,37.6252,37.6648,reg,101294 -CSGS,2017-09-08,38.0315,38.2843,False,37.5607,37.7639,reg,95709 -CSGS,2017-09-11,38.2496,38.6163,False,38.0216,38.1604,reg,92401 -CSGS,2017-09-12,38.2793,38.5271,False,38.1406,38.3884,reg,69564 -CSGS,2017-09-13,38.0117,38.4082,False,37.9423,38.1307,reg,104882 -CSGS,2017-09-14,37.5756,37.9622,False,37.3575,37.9027,reg,138440 -CSGS,2017-09-15,37.1097,37.5756,False,36.9512,37.4170,reg,324352 -CSGS,2017-09-18,37.7738,37.8630,False,37.1494,37.1494,reg,221184 -CSGS,2017-09-19,37.9423,38.1604,False,37.7639,37.8432,reg,108192 -CSGS,2017-09-20,37.3972,38.1802,False,37.3476,37.8829,reg,140190 -CSGS,2017-09-21,37.2683,37.7738,False,37.0404,37.3476,reg,131897 -CSGS,2017-09-22,37.7639,37.8233,False,37.2584,37.2584,reg,156962 -CSGS,2017-09-25,38.1108,38.2099,False,37.4170,37.7441,reg,145484 -CSGS,2017-09-26,38.6758,38.7452,False,38.0712,38.2099,reg,164200 -CSGS,2017-09-27,39.3597,41.1240,False,38.6857,38.8542,reg,195623 -CSGS,2017-09-28,39.5480,39.8950,False,39.0822,39.2804,reg,153508 -CSGS,2017-09-29,39.7463,39.8256,False,39.2210,39.5183,reg,167538 -CSGS,2017-10-02,40.5491,40.5491,False,39.3597,39.5480,reg,153656 -CSGS,2017-10-03,40.6284,40.8812,False,39.7810,40.5690,reg,129647 -CSGS,2017-10-04,40.6681,41.0249,False,40.3509,40.6383,reg,115041 -CSGS,2017-10-05,40.6086,41.1240,False,40.5789,40.8366,reg,102926 -CSGS,2017-10-06,40.2220,40.6284,False,40.2121,40.5987,reg,158339 -CSGS,2017-10-09,40.6582,40.7870,False,40.2220,40.2220,reg,77223 -CSGS,2017-10-10,40.7275,40.8168,False,40.4897,40.6582,reg,70736 -CSGS,2017-10-11,40.5590,40.7771,False,40.1923,40.5293,reg,97183 -CSGS,2017-10-12,40.4005,40.7573,False,40.2022,40.4599,reg,93513 -CSGS,2017-10-13,40.5095,40.7771,False,40.2419,40.6284,reg,95760 -CSGS,2017-10-16,40.3806,40.7920,False,40.2518,40.6086,reg,71330 -CSGS,2017-10-17,40.2419,40.6483,False,40.1229,40.3212,reg,70940 -CSGS,2017-10-18,40.4698,40.6681,False,40.2815,40.3112,reg,120669 -CSGS,2017-10-19,40.5590,40.5987,False,39.9346,40.3806,reg,112709 -CSGS,2017-10-20,40.7969,41.1934,False,40.4797,40.8564,reg,92973 -CSGS,2017-10-23,40.6383,40.9109,False,40.5194,40.8366,reg,82979 -CSGS,2017-10-24,40.6780,41.0546,False,40.4847,40.7870,reg,70104 -CSGS,2017-10-25,40.9357,41.1042,False,40.5293,40.6978,reg,119657 -CSGS,2017-10-26,41.2727,41.3123,False,40.9506,41.1240,reg,67638 -CSGS,2017-10-27,41.3322,41.4808,False,40.7969,41.4015,reg,78624 -CSGS,2017-10-30,41.0348,41.2727,False,40.6383,41.1835,reg,94856 -CSGS,2017-10-31,41.9665,42.0944,False,40.9853,41.1042,reg,178660 -CSGS,2017-11-01,41.9764,42.3432,False,41.6840,42.1053,reg,147953 -CSGS,2017-11-02,44.4841,44.7914,False,41.9170,42.8189,reg,246991 -CSGS,2017-11-03,43.2947,44.0331,False,42.1301,42.4819,reg,258758 -CSGS,2017-11-06,43.7308,43.9390,False,42.8685,43.0271,reg,78825 -CSGS,2017-11-07,43.0667,43.8696,False,42.7991,43.7110,reg,85119 -CSGS,2017-11-08,43.3938,43.4335,False,42.7595,42.8982,reg,78126 -CSGS,2017-11-09,43.2451,43.4335,False,42.8685,43.0370,reg,65930 -CSGS,2017-11-10,43.1163,43.5474,False,43.0568,43.0568,reg,87527 -CSGS,2017-11-13,43.1956,43.4632,False,42.8487,42.9379,reg,239456 -CSGS,2017-11-14,42.5711,43.2451,False,42.4621,42.9478,reg,109312 -CSGS,2017-11-15,42.4819,42.6901,False,42.0656,42.2837,reg,108247 -CSGS,2017-11-16,43.6614,43.8696,False,42.6108,42.6108,reg,200896 -CSGS,2017-11-17,43.3343,43.7110,False,42.4225,43.3938,reg,130509 -CSGS,2017-11-20,43.8398,43.9489,False,42.8288,43.4037,reg,86224 -CSGS,2017-11-21,44.5634,44.6031,False,43.5425,43.7705,reg,109489 -CSGS,2017-11-22,44.4841,44.6625,False,44.2561,44.3255,reg,84668 -CSGS,2017-11-27,44.6625,44.9500,False,44.3850,44.3850,reg,187779 -CSGS,2017-11-28,45.5546,45.6339,False,44.5634,44.7319,reg,100069 -CSGS,2017-11-29,45.5744,45.9411,False,45.2671,45.5050,reg,112439 -CSGS,2017-11-30,45.4852,46.0006,False,44.9202,45.8222,reg,177588 -CSGS,2017-12-01,44.7220,45.2771,False,43.5524,45.2771,reg,119462 -CSGS,2017-12-04,44.4208,45.8146,False,44.3711,45.2272,reg,124952 -CSGS,2017-12-05,44.0027,44.8091,False,43.3954,44.4806,reg,129820 -CSGS,2017-12-06,43.8733,44.4656,False,43.7638,43.9928,reg,154030 -CSGS,2017-12-07,44.0226,44.5801,False,43.9181,43.9928,reg,225483 -CSGS,2017-12-08,43.6841,44.3611,False,43.5348,44.2317,reg,101698 -CSGS,2017-12-11,43.6244,44.1919,False,43.3556,43.5249,reg,101133 -CSGS,2017-12-12,43.7041,44.0824,False,43.5647,43.5946,reg,98162 -CSGS,2017-12-13,43.6443,44.2914,False,43.3805,43.6543,reg,92339 -CSGS,2017-12-14,43.9529,44.2217,False,43.2073,43.6642,reg,183396 -CSGS,2017-12-15,44.3512,44.7693,False,43.7538,44.0425,reg,345906 -CSGS,2017-12-18,44.5304,45.2272,False,44.4408,44.6598,reg,98034 -CSGS,2017-12-19,44.4208,44.7245,False,44.0425,44.5204,reg,144739 -CSGS,2017-12-20,44.5104,44.8191,False,44.2715,44.6598,reg,147451 -CSGS,2017-12-21,44.3312,45.1476,False,44.3113,44.6000,reg,122812 -CSGS,2017-12-22,44.5702,44.6896,False,43.9032,44.1620,reg,101313 -CSGS,2017-12-26,44.2516,44.6548,False,43.8633,44.6100,reg,70249 -CSGS,2017-12-27,44.0127,44.3213,False,43.7837,44.2416,reg,110982 -CSGS,2017-12-28,43.9330,44.3810,False,43.5846,44.0326,reg,81955 -CSGS,2017-12-29,43.6244,44.3014,False,43.5846,44.0326,reg,101511 -CSGS,2018-01-02,44.1023,44.5005,False,43.6841,43.8136,reg,154147 -CSGS,2018-01-03,43.7937,44.4905,False,43.6254,44.1321,reg,73326 -CSGS,2018-01-04,44.1222,44.3213,False,43.8534,43.9131,reg,99658 -CSGS,2018-01-05,44.5901,44.6697,False,43.9928,44.1421,reg,180933 -CSGS,2018-01-08,44.1620,44.5702,False,44.1620,44.5702,reg,89888 -CSGS,2018-01-09,44.1222,44.5304,False,43.7439,44.1521,reg,104260 -CSGS,2018-01-10,44.2715,44.3113,False,43.2262,43.8534,reg,157778 -CSGS,2018-01-11,45.1575,45.2521,False,44.1023,44.2616,reg,230991 -CSGS,2018-01-12,45.3766,45.8544,False,44.4109,45.1974,reg,112845 -CSGS,2018-01-16,45.0580,45.9233,False,45.0082,45.6155,reg,118264 -CSGS,2018-01-17,45.2671,45.3865,False,44.5901,45.2372,reg,99843 -CSGS,2018-01-18,44.9883,45.4960,False,44.9087,45.2571,reg,148297 -CSGS,2018-01-19,45.4761,46.5015,False,44.8788,44.9584,reg,104941 -CSGS,2018-01-22,45.6354,45.6553,False,44.9385,45.4562,reg,155010 -CSGS,2018-01-23,45.3367,45.7648,False,45.2123,45.4960,reg,99464 -CSGS,2018-01-24,45.3268,45.7250,False,44.9983,45.4462,reg,166265 -CSGS,2018-01-25,45.7250,45.7350,False,45.1575,45.4861,reg,261333 -CSGS,2018-01-26,45.6852,46.2825,False,45.6205,45.8843,reg,160318 -CSGS,2018-01-29,45.3367,45.8445,False,45.3268,45.6852,reg,139773 -CSGS,2018-01-30,45.0182,45.5258,False,44.9385,44.9385,reg,105257 -CSGS,2018-01-31,44.9684,45.4462,False,44.8788,45.2272,reg,227231 -CSGS,2018-02-01,45.0580,45.3467,False,44.2118,44.8290,reg,348654 -CSGS,2018-02-02,44.8987,45.3716,False,44.6299,44.7792,reg,142190 -CSGS,2018-02-05,43.9032,45.3965,False,43.9032,44.4607,reg,175553 -CSGS,2018-02-06,43.7737,43.8534,False,41.8822,43.2859,reg,193530 -CSGS,2018-02-07,43.7837,44.2616,False,43.4452,43.6543,reg,176246 -CSGS,2018-02-08,44.6598,48.0944,False,44.6100,47.8853,reg,359774 -CSGS,2018-02-09,44.4109,45.8843,False,43.3656,45.1177,reg,203263 -CSGS,2018-02-12,44.4806,44.6399,False,43.4502,44.4408,reg,233701 -CSGS,2018-02-13,44.9485,45.2271,False,44.1720,44.2018,reg,166062 -CSGS,2018-02-14,46.0635,46.1431,False,44.4607,44.7494,reg,197172 -CSGS,2018-02-15,46.6508,46.8300,False,45.6702,46.3821,reg,211873 -CSGS,2018-02-16,47.4672,47.7658,False,46.4816,46.4916,reg,188572 -CSGS,2018-02-20,47.4971,48.1442,False,47.2880,47.2880,reg,211895 -CSGS,2018-02-21,48.2835,48.6021,False,47.1486,47.6464,reg,290457 -CSGS,2018-02-22,47.7658,48.4329,False,47.6962,48.4329,reg,230896 -CSGS,2018-02-23,46.9595,47.8554,False,46.8997,47.7360,reg,334432 -CSGS,2018-02-26,48.0446,48.4428,False,46.8599,46.9495,reg,172345 -CSGS,2018-02-27,46.8300,48.1840,False,46.8300,47.5170,reg,182542 -CSGS,2018-02-28,46.4717,47.3975,False,46.4318,46.9396,reg,302727 -CSGS,2018-03-01,45.7051,46.4119,False,45.2471,46.4119,reg,213534 -CSGS,2018-03-02,46.3920,46.5115,False,45.1177,45.4263,reg,124004 -CSGS,2018-03-05,46.3124,46.8300,False,45.9963,46.2427,reg,209189 -CSGS,2018-03-06,46.2825,46.4418,False,45.8843,46.4418,reg,202461 -CSGS,2018-03-07,46.1929,46.4717,False,45.6254,45.8942,reg,268067 -CSGS,2018-03-08,45.8942,46.3024,False,45.5159,46.2427,reg,262464 -CSGS,2018-03-09,46.7902,46.8500,False,45.3367,46.1133,reg,245942 -CSGS,2018-03-12,46.8400,47.0889,False,46.5115,46.7902,reg,242402 -CSGS,2018-03-13,47.0100,47.7100,False,46.8100,47.0400,reg,371904 -CSGS,2018-03-14,46.9500,47.5000,False,46.6500,47.0700,reg,381385 -CSGS,2018-03-15,46.8500,47.3181,False,46.6700,46.9800,reg,314246 -CSGS,2018-03-16,47.2400,47.3800,False,46.8300,46.8300,reg,430246 -CSGS,2018-03-19,46.8700,47.7000,False,46.2200,47.1400,reg,189145 -CSGS,2018-03-20,46.6500,47.8600,False,46.4500,46.8600,reg,152779 -CSGS,2018-03-21,47.2000,47.9700,False,46.6800,46.7200,reg,184863 -CSGS,2018-03-22,45.7100,46.9900,False,45.2700,46.8200,reg,151759 -CSGS,2018-03-23,44.1600,46.2600,False,44.1500,45.7900,reg,351164 -CSGS,2018-03-26,45.5400,45.5800,False,41.8010,44.5500,reg,161357 -CSGS,2018-03-27,45.0300,45.8300,False,44.7800,45.8000,reg,220343 -CSGS,2018-03-28,45.2400,45.3550,False,44.1000,45.0600,reg,216954 -CSGS,2018-03-29,45.2900,45.7600,False,44.8000,45.3700,reg,203573 -CSGS,2018-04-02,44.7900,45.6599,False,43.1880,45.1700,reg,153895 -CSGS,2018-04-03,45.1700,45.6500,False,44.6400,45.0100,reg,176700 -CSGS,2018-04-04,46.1100,46.2800,False,44.7000,44.7000,reg,147703 -CSGS,2018-04-05,46.6700,46.8600,False,46.1400,46.4100,reg,252022 -CSGS,2018-04-06,44.7600,46.3800,False,44.6500,46.3800,reg,301202 -CSGS,2018-04-09,44.3300,45.5100,False,44.2700,44.9700,reg,375954 -CSGS,2018-04-10,45.1500,46.1000,False,44.4700,44.8600,reg,381369 -CSGS,2018-04-11,45.5200,46.5499,False,42.0150,44.9300,reg,326324 -CSGS,2018-04-12,45.2100,46.5700,False,45.1900,45.8300,reg,337647 -CSGS,2018-04-13,45.1100,46.2800,False,44.8800,45.3700,reg,145553 -CSGS,2018-04-16,46.1800,46.3999,False,45.2900,45.3900,reg,266353 -CSGS,2018-04-17,46.2200,46.5250,False,45.9800,46.4600,reg,447664 -CSGS,2018-04-18,45.2900,46.2800,False,45.2500,46.2800,reg,368046 -CSGS,2018-04-19,44.8900,46.5750,False,44.8800,45.1500,reg,399761 -CSGS,2018-04-20,44.1500,45.1900,False,44.1200,44.8100,reg,218612 -CSGS,2018-04-23,44.0300,44.8900,False,43.9700,44.3300,reg,243650 -CSGS,2018-04-24,43.8900,44.5950,False,43.6800,44.2500,reg,275852 -CSGS,2018-04-25,43.8900,45.1750,False,43.4600,44.0000,reg,145160 -CSGS,2018-04-26,43.9000,44.3610,False,43.6700,44.3000,reg,107582 -CSGS,2018-04-27,43.2200,44.1600,False,43.1200,44.0900,reg,211623 -CSGS,2018-04-30,42.7900,43.4850,False,42.7100,43.2600,reg,184195 -CSGS,2018-05-01,43.6300,43.7100,False,42.3700,42.6800,reg,406061 -CSGS,2018-05-02,43.1500,43.8700,False,43.0510,43.6300,reg,231465 -CSGS,2018-05-03,40.2100,45.2990,False,40.1300,43.0600,reg,573150 -CSGS,2018-05-04,39.9900,40.5100,False,39.7900,39.9600,reg,438976 -CSGS,2018-05-07,39.1000,40.0600,False,38.9300,40.0600,reg,311987 -CSGS,2018-05-08,39.5100,39.6700,False,38.0700,39.1200,reg,253481 -CSGS,2018-05-09,38.9900,39.9590,False,38.8800,39.5000,reg,270226 -CSGS,2018-05-10,39.2600,39.3900,False,38.7300,39.1400,reg,214414 -CSGS,2018-05-11,39.3200,39.5700,False,38.3700,39.2100,reg,237069 -CSGS,2018-05-14,39.1200,39.5300,False,39.0600,39.3900,reg,201884 -CSGS,2018-05-15,39.8200,40.4000,False,39.0000,39.0800,reg,244222 -CSGS,2018-05-16,40.0800,40.3200,False,39.7000,39.8800,reg,313505 -CSGS,2018-05-17,40.1800,40.5800,False,39.9500,40.1500,reg,214675 -CSGS,2018-05-18,40.1700,40.5200,False,40.1000,40.3100,reg,473360 -CSGS,2018-05-21,40.5000,40.6300,False,40.0700,40.2900,reg,167410 -CSGS,2018-05-22,40.8500,41.0600,False,40.5100,40.7000,reg,230771 -CSGS,2018-05-23,41.0600,41.1800,False,40.5500,40.6400,reg,192637 -CSGS,2018-05-24,41.2200,41.6650,False,40.7600,41.0500,reg,181978 -CSGS,2018-05-25,41.2000,41.4300,False,41.0700,41.0700,reg,232698 -CSGS,2018-05-29,40.9600,41.1100,False,40.7900,41.1000,reg,173832 -CSGS,2018-05-30,41.7200,41.7600,False,41.0000,41.0000,reg,202749 -CSGS,2018-05-31,41.3800,41.6800,False,41.2600,41.6500,reg,245281 -CSGS,2018-06-01,41.5100,41.7200,False,41.3700,41.5500,reg,165627 +CSGS,2017-06-06,40.0400,40.2951,False,39.7261,40.2559,reg,121744 +CSGS,2017-06-07,40.3344,40.3442,False,39.3974,40.2265,reg,310096 +CSGS,2017-06-08,40.7268,40.7563,False,39.0540,40.3736,reg,223135 +CSGS,2017-06-09,40.7955,41.1585,False,40.3933,40.7661,reg,173204 +CSGS,2017-06-12,40.8936,41.1977,False,40.5306,40.6974,reg,247385 +CSGS,2017-06-13,41.3842,41.4627,False,40.6533,41.0310,reg,206590 +CSGS,2017-06-14,41.1389,41.3450,False,40.7072,41.3253,reg,177842 +CSGS,2017-06-15,40.4717,40.8985,False,40.2461,40.6680,reg,240031 +CSGS,2017-06-16,39.8046,40.2951,False,39.6574,40.1676,reg,501449 +CSGS,2017-06-19,39.7163,40.1970,False,39.5397,40.0499,reg,196782 +CSGS,2017-06-20,39.5789,39.9714,False,39.3434,39.5789,reg,125332 +CSGS,2017-06-21,39.6182,39.8046,False,39.3140,39.6672,reg,142947 +CSGS,2017-06-22,39.5495,39.7849,False,39.0883,39.5985,reg,123160 +CSGS,2017-06-23,40.3246,40.7465,False,39.5299,39.5789,reg,559651 +CSGS,2017-06-26,40.1382,40.5208,False,39.8144,40.4914,reg,81844 +CSGS,2017-06-27,39.8438,40.4325,False,39.5789,40.0302,reg,106711 +CSGS,2017-06-28,40.6287,40.6876,False,39.7899,39.9910,reg,158476 +CSGS,2017-06-29,39.8340,40.6385,False,39.4219,40.6385,reg,120036 +CSGS,2017-06-30,39.8144,40.2363,False,39.7751,39.9027,reg,124567 +CSGS,2017-07-05,39.8536,39.9517,False,39.4300,39.9517,reg,168234 +CSGS,2017-07-06,39.6672,39.9517,False,39.3434,39.6574,reg,183444 +CSGS,2017-07-07,40.3638,40.4129,False,39.8242,39.8634,reg,105489 +CSGS,2017-07-10,40.0106,40.4423,False,39.8242,40.0891,reg,98792 +CSGS,2017-07-11,40.3736,40.5699,False,39.5642,40.0695,reg,142158 +CSGS,2017-07-12,41.5902,41.6197,False,40.5895,40.6189,reg,269988 +CSGS,2017-07-13,41.1782,41.5608,False,39.5204,41.5608,reg,155800 +CSGS,2017-07-14,41.4234,41.5019,False,41.1193,41.1389,reg,134844 +CSGS,2017-07-17,41.4529,41.7080,False,41.3744,41.4431,reg,142518 +CSGS,2017-07-18,40.8642,41.2959,False,40.6483,41.2370,reg,129504 +CSGS,2017-07-19,41.0212,42.0604,False,40.6483,41.0016,reg,231569 +CSGS,2017-07-20,40.5502,41.0114,False,40.1041,40.9623,reg,81725 +CSGS,2017-07-21,40.3246,40.9770,False,40.1185,40.7366,reg,115417 +CSGS,2017-07-24,40.2166,40.3246,False,39.8929,40.2363,reg,140478 +CSGS,2017-07-25,40.9721,40.9819,False,40.2951,40.3442,reg,80340 +CSGS,2017-07-26,41.3057,41.4921,False,41.0212,41.0212,reg,78944 +CSGS,2017-07-27,41.0016,41.6687,False,40.6974,41.4725,reg,111894 +CSGS,2017-07-28,40.7759,41.2861,False,40.3442,40.8642,reg,322935 +CSGS,2017-07-31,40.5699,41.1782,False,40.2559,40.9819,reg,123086 +CSGS,2017-08-01,40.9133,41.0408,False,40.3834,40.7563,reg,162457 +CSGS,2017-08-02,39.9714,41.1880,False,39.8438,40.9231,reg,117281 +CSGS,2017-08-03,39.1472,40.3540,False,38.9412,40.3540,reg,253067 +CSGS,2017-08-04,38.4702,39.5299,False,38.4506,39.2061,reg,128812 +CSGS,2017-08-07,37.9699,38.3329,False,36.7189,38.3329,reg,164919 +CSGS,2017-08-08,37.3125,37.9797,False,37.3027,37.8129,reg,175250 +CSGS,2017-08-09,37.1849,37.6461,False,36.8612,36.9887,reg,180113 +CSGS,2017-08-10,36.7925,37.5774,False,36.6846,36.9299,reg,124565 +CSGS,2017-08-11,36.9004,36.9887,False,36.5080,36.8906,reg,170200 +CSGS,2017-08-14,37.5774,37.7049,False,37.0378,37.0378,reg,118320 +CSGS,2017-08-15,37.5283,37.7049,False,37.4400,37.5872,reg,129878 +CSGS,2017-08-16,37.9895,38.1955,False,37.2831,37.6166,reg,153637 +CSGS,2017-08-17,37.8129,38.2151,False,37.6804,37.8129,reg,224940 +CSGS,2017-08-18,37.3027,37.5185,False,37.2340,37.5185,reg,262331 +CSGS,2017-08-21,37.3027,37.7736,False,37.1849,37.2831,reg,99327 +CSGS,2017-08-22,37.6068,37.7099,False,37.2831,37.4989,reg,103961 +CSGS,2017-08-23,37.3517,37.8423,False,37.2831,37.4989,reg,100100 +CSGS,2017-08-24,37.4989,37.9895,False,37.2929,37.4989,reg,83049 +CSGS,2017-08-25,37.6853,37.7638,False,37.3812,37.5872,reg,129866 +CSGS,2017-08-28,37.4989,37.9208,False,37.3910,37.9208,reg,110008 +CSGS,2017-08-29,37.5970,37.6951,False,37.2831,37.2831,reg,89834 +CSGS,2017-08-30,37.6068,37.8423,False,37.3370,37.4989,reg,83376 +CSGS,2017-08-31,37.9797,38.2249,False,37.6853,37.6853,reg,103203 +CSGS,2017-09-01,38.0561,38.1547,False,37.8884,37.9673,reg,65756 +CSGS,2017-09-05,37.6616,38.3322,False,37.4743,37.9180,reg,100013 +CSGS,2017-09-06,37.4841,37.9180,False,37.4348,37.5236,reg,156338 +CSGS,2017-09-07,37.6518,37.9180,False,37.4348,37.4743,reg,101294 +CSGS,2017-09-08,37.8391,38.0906,False,37.3707,37.5729,reg,95709 +CSGS,2017-09-11,38.0561,38.4210,False,37.8293,37.9673,reg,92401 +CSGS,2017-09-12,38.0857,38.3322,False,37.9476,38.1942,reg,69564 +CSGS,2017-09-13,37.8194,38.2139,False,37.7504,37.9378,reg,104882 +CSGS,2017-09-14,37.3855,37.7701,False,37.1685,37.7109,reg,138440 +CSGS,2017-09-15,36.9220,37.3855,False,36.7642,37.2277,reg,324352 +CSGS,2017-09-18,37.5827,37.6715,False,36.9614,36.9614,reg,221184 +CSGS,2017-09-19,37.7504,37.9673,False,37.5729,37.6518,reg,108192 +CSGS,2017-09-20,37.2080,37.9871,False,37.1587,37.6912,reg,140190 +CSGS,2017-09-21,37.0798,37.5827,False,36.8530,37.1587,reg,131897 +CSGS,2017-09-22,37.5729,37.6319,False,37.0699,37.0699,reg,156962 +CSGS,2017-09-25,37.9180,38.0166,False,37.2277,37.5531,reg,145484 +CSGS,2017-09-26,38.4801,38.5492,False,37.8786,38.0166,reg,164200 +CSGS,2017-09-27,39.1606,40.9160,False,38.4900,38.6577,reg,195623 +CSGS,2017-09-28,39.3480,39.6931,False,38.8845,39.0817,reg,153508 +CSGS,2017-09-29,39.5452,39.6241,False,39.0225,39.3184,reg,167538 +CSGS,2017-10-02,40.3440,40.3440,False,39.1606,39.3480,reg,153656 +CSGS,2017-10-03,40.4229,40.6744,False,39.5797,40.3637,reg,129647 +CSGS,2017-10-04,40.4623,40.8174,False,40.1468,40.4327,reg,115041 +CSGS,2017-10-05,40.4032,40.9160,False,40.3736,40.6300,reg,102926 +CSGS,2017-10-06,40.0186,40.4229,False,40.0087,40.3933,reg,158339 +CSGS,2017-10-09,40.4525,40.5807,False,40.0186,40.0186,reg,77223 +CSGS,2017-10-10,40.5215,40.6103,False,40.2848,40.4525,reg,70736 +CSGS,2017-10-11,40.3539,40.5708,False,39.9890,40.3243,reg,97183 +CSGS,2017-10-12,40.1961,40.5511,False,39.9988,40.2552,reg,93513 +CSGS,2017-10-13,40.3045,40.5708,False,40.0383,40.4229,reg,95760 +CSGS,2017-10-16,40.1763,40.5856,False,40.0481,40.4032,reg,71330 +CSGS,2017-10-17,40.0383,40.4426,False,39.9199,40.1172,reg,70940 +CSGS,2017-10-18,40.2651,40.4623,False,40.0777,40.1073,reg,120669 +CSGS,2017-10-19,40.3539,40.3933,False,39.7326,40.1763,reg,112709 +CSGS,2017-10-20,40.5905,40.9850,False,40.2750,40.6497,reg,92973 +CSGS,2017-10-23,40.4327,40.7039,False,40.3144,40.6300,reg,82979 +CSGS,2017-10-24,40.4722,40.8469,False,40.2799,40.5807,reg,70104 +CSGS,2017-10-25,40.7286,40.8962,False,40.3243,40.4919,reg,119657 +CSGS,2017-10-26,41.0639,41.1033,False,40.7434,40.9160,reg,67638 +CSGS,2017-10-27,41.1231,41.2710,False,40.5905,41.1921,reg,78624 +CSGS,2017-10-30,40.8272,41.0639,False,40.4327,40.9751,reg,94856 +CSGS,2017-10-31,41.7542,41.8814,False,40.7779,40.8962,reg,178660 +CSGS,2017-11-01,41.7641,42.1290,False,41.4732,41.8923,reg,147953 +CSGS,2017-11-02,44.2591,44.5648,False,41.7049,42.6023,reg,246991 +CSGS,2017-11-03,43.0757,43.8104,False,41.9169,42.2670,reg,258758 +CSGS,2017-11-06,43.5096,43.7167,False,42.6516,42.8094,reg,78825 +CSGS,2017-11-07,42.8489,43.6476,False,42.5826,43.4899,reg,85119 +CSGS,2017-11-08,43.1743,43.2137,False,42.5431,42.6812,reg,78126 +CSGS,2017-11-09,43.0264,43.2137,False,42.6516,42.8193,reg,65930 +CSGS,2017-11-10,42.8982,43.3271,False,42.8390,42.8390,reg,87527 +CSGS,2017-11-13,42.9771,43.2433,False,42.6319,42.7206,reg,239456 +CSGS,2017-11-14,42.3558,43.0264,False,42.2473,42.7305,reg,109312 +CSGS,2017-11-15,42.2670,42.4741,False,41.8528,42.0698,reg,108247 +CSGS,2017-11-16,43.4406,43.6476,False,42.3952,42.3952,reg,200896 +CSGS,2017-11-17,43.1151,43.4899,False,42.2078,43.1743,reg,130509 +CSGS,2017-11-20,43.6181,43.7265,False,42.6122,43.1841,reg,86224 +CSGS,2017-11-21,44.3380,44.3774,False,43.3222,43.5490,reg,109489 +CSGS,2017-11-22,44.2591,44.4366,False,44.0322,44.1013,reg,84668 +CSGS,2017-11-27,44.4366,44.7226,False,44.1605,44.1605,reg,187779 +CSGS,2017-11-28,45.3241,45.4030,False,44.3380,44.5056,reg,100069 +CSGS,2017-11-29,45.3438,45.7087,False,45.0381,45.2748,reg,112439 +CSGS,2017-11-30,45.2551,45.7679,False,44.6930,45.5904,reg,177588 +CSGS,2017-12-01,44.4957,45.0480,False,43.3321,45.0480,reg,119462 +CSGS,2017-12-04,44.1961,45.5828,False,44.1466,44.9984,reg,124952 +CSGS,2017-12-05,43.7801,44.5824,False,43.1759,44.2555,reg,129820 +CSGS,2017-12-06,43.6513,44.2407,False,43.5424,43.7702,reg,154030 +CSGS,2017-12-07,43.7999,44.3546,False,43.6959,43.7702,reg,225483 +CSGS,2017-12-08,43.4631,44.1367,False,43.3146,44.0079,reg,101698 +CSGS,2017-12-11,43.4037,43.9683,False,43.1363,43.3047,reg,101133 +CSGS,2017-12-12,43.4830,43.8593,False,43.3443,43.3740,reg,98162 +CSGS,2017-12-13,43.4235,44.0674,False,43.1610,43.4334,reg,92339 +CSGS,2017-12-14,43.7306,43.9980,False,42.9887,43.4433,reg,183396 +CSGS,2017-12-15,44.1268,44.5428,False,43.5325,43.8197,reg,345906 +CSGS,2017-12-18,44.3051,44.9984,False,44.2159,44.4338,reg,98034 +CSGS,2017-12-19,44.1961,44.4982,False,43.8197,44.2952,reg,144739 +CSGS,2017-12-20,44.2853,44.5923,False,44.0475,44.4338,reg,147451 +CSGS,2017-12-21,44.1070,44.9192,False,44.0872,44.3744,reg,122812 +CSGS,2017-12-22,44.3447,44.4636,False,43.6811,43.9386,reg,101313 +CSGS,2017-12-26,44.0277,44.4289,False,43.6414,44.3843,reg,70249 +CSGS,2017-12-27,43.7900,44.0971,False,43.5622,44.0178,reg,110982 +CSGS,2017-12-28,43.7108,44.1565,False,43.3641,43.8098,reg,81955 +CSGS,2017-12-29,43.4037,44.0773,False,43.3641,43.8098,reg,101511 +CSGS,2018-01-02,43.8792,44.2754,False,43.4631,43.5919,reg,154147 +CSGS,2018-01-03,43.5721,44.2655,False,43.4047,43.9089,reg,73326 +CSGS,2018-01-04,43.8990,44.0971,False,43.6315,43.6910,reg,99658 +CSGS,2018-01-05,44.3645,44.4437,False,43.7702,43.9188,reg,180933 +CSGS,2018-01-08,43.9386,44.3447,False,43.9386,44.3447,reg,89888 +CSGS,2018-01-09,43.8990,44.3051,False,43.5226,43.9287,reg,104260 +CSGS,2018-01-10,44.0475,44.0872,False,43.0075,43.6315,reg,157778 +CSGS,2018-01-11,44.9291,45.0232,False,43.8792,44.0376,reg,230991 +CSGS,2018-01-12,45.1470,45.6224,False,44.1862,44.9687,reg,112845 +CSGS,2018-01-16,44.8300,45.6910,False,44.7805,45.3847,reg,118264 +CSGS,2018-01-17,45.0380,45.1569,False,44.3645,45.0083,reg,99843 +CSGS,2018-01-18,44.7607,45.2659,False,44.6815,45.0281,reg,148297 +CSGS,2018-01-19,45.2461,46.2663,False,44.6517,44.7310,reg,104941 +CSGS,2018-01-22,45.4045,45.4243,False,44.7112,45.2262,reg,155010 +CSGS,2018-01-23,45.1074,45.5333,False,44.9836,45.2659,reg,99464 +CSGS,2018-01-24,45.0975,45.4937,False,44.7706,45.2163,reg,166265 +CSGS,2018-01-25,45.4937,45.5036,False,44.9291,45.2560,reg,261333 +CSGS,2018-01-26,45.4541,46.0484,False,45.3897,45.6522,reg,160318 +CSGS,2018-01-29,45.1074,45.6125,False,45.0975,45.4541,reg,139773 +CSGS,2018-01-30,44.7904,45.2955,False,44.7112,44.7112,reg,105257 +CSGS,2018-01-31,44.7409,45.2163,False,44.6517,44.9984,reg,227231 +CSGS,2018-02-01,44.8300,45.1173,False,43.9881,44.6022,reg,348654 +CSGS,2018-02-02,44.6716,45.1420,False,44.4041,44.5527,reg,142190 +CSGS,2018-02-05,43.6811,45.1668,False,43.6811,44.2357,reg,175553 +CSGS,2018-02-06,43.5523,43.6315,False,41.6703,43.0669,reg,193530 +CSGS,2018-02-07,43.5622,44.0376,False,43.2254,43.4334,reg,176246 +CSGS,2018-02-08,44.4338,47.8511,False,44.3843,47.6431,reg,359774 +CSGS,2018-02-09,44.1862,45.6522,False,43.1462,44.8895,reg,203263 +CSGS,2018-02-12,44.2555,44.4140,False,43.2304,44.2159,reg,233701 +CSGS,2018-02-13,44.7211,44.9983,False,43.9485,43.9782,reg,166062 +CSGS,2018-02-14,45.8304,45.9097,False,44.2357,44.5230,reg,197172 +CSGS,2018-02-15,46.4148,46.5931,False,45.4392,46.1474,reg,211873 +CSGS,2018-02-16,47.2271,47.5242,False,46.2465,46.2564,reg,188572 +CSGS,2018-02-20,47.2568,47.9006,False,47.0488,47.0488,reg,211895 +CSGS,2018-02-21,48.0393,48.3562,False,46.9101,47.4053,reg,290457 +CSGS,2018-02-22,47.5242,48.1878,False,47.4549,48.1878,reg,230896 +CSGS,2018-02-23,46.7219,47.6133,False,46.6625,47.4945,reg,334432 +CSGS,2018-02-26,47.8015,48.1977,False,46.6228,46.7120,reg,172345 +CSGS,2018-02-27,46.5931,47.9402,False,46.5931,47.2766,reg,182542 +CSGS,2018-02-28,46.2366,47.1577,False,46.1969,46.7021,reg,302727 +CSGS,2018-03-01,45.4739,46.1771,False,45.0182,46.1771,reg,213534 +CSGS,2018-03-02,46.1573,46.2762,False,44.8895,45.1965,reg,124004 +CSGS,2018-03-05,46.0781,46.5931,False,45.7636,46.0087,reg,209189 +CSGS,2018-03-06,46.0484,46.2068,False,45.6522,46.2068,reg,202461 +CSGS,2018-03-07,45.9592,46.2366,False,45.3946,45.6621,reg,268067 +CSGS,2018-03-08,45.6621,46.0682,False,45.2857,46.0087,reg,262464 +CSGS,2018-03-09,46.5535,46.6129,False,45.1074,45.8800,reg,245942 +CSGS,2018-03-12,46.6030,46.8507,False,46.2762,46.5535,reg,242402 +CSGS,2018-03-13,46.7722,47.4686,False,46.5732,46.8020,reg,371904 +CSGS,2018-03-14,46.7125,47.2597,False,46.4140,46.8319,reg,381385 +CSGS,2018-03-15,46.6130,47.0787,False,46.4339,46.7423,reg,314246 +CSGS,2018-03-16,47.0010,47.1403,False,46.5931,46.5931,reg,430246 +CSGS,2018-03-19,46.6329,47.4587,False,45.9862,46.9015,reg,189145 +CSGS,2018-03-20,46.4140,47.6179,False,46.2150,46.6229,reg,152779 +CSGS,2018-03-21,46.9612,47.7273,False,46.4438,46.4836,reg,184863 +CSGS,2018-03-22,45.4788,46.7523,False,45.0410,46.5831,reg,151759 +CSGS,2018-03-23,43.9366,46.0260,False,43.9266,45.5583,reg,351164 +CSGS,2018-03-26,45.3096,45.3494,False,41.5895,44.3246,reg,161357 +CSGS,2018-03-27,44.8022,45.5981,False,44.5535,45.5683,reg,220343 +CSGS,2018-03-28,45.0111,45.1255,False,43.8769,44.8320,reg,216954 +CSGS,2018-03-29,45.0609,45.5285,False,44.5734,45.1405,reg,203573 +CSGS,2018-04-02,44.5634,45.4289,False,42.9695,44.9415,reg,153895 +CSGS,2018-04-03,44.9415,45.4191,False,44.4142,44.7823,reg,176700 +CSGS,2018-04-04,45.8767,46.0459,False,44.4739,44.4739,reg,147703 +CSGS,2018-04-05,46.4339,46.6229,False,45.9066,46.1752,reg,252022 +CSGS,2018-04-06,44.5336,46.1454,False,44.4241,46.1454,reg,301202 +CSGS,2018-04-09,44.1057,45.2798,False,44.0460,44.7425,reg,375954 +CSGS,2018-04-10,44.9216,45.8668,False,44.2450,44.6331,reg,381369 +CSGS,2018-04-11,45.2897,46.3144,False,41.8024,44.7027,reg,326324 +CSGS,2018-04-12,44.9813,46.3344,False,44.9614,45.5981,reg,337647 +CSGS,2018-04-13,44.8818,46.0459,False,44.6530,45.1405,reg,145553 +CSGS,2018-04-16,45.9464,46.1652,False,45.0609,45.1604,reg,266353 +CSGS,2018-04-17,45.9862,46.2896,False,45.7474,46.2250,reg,447664 +CSGS,2018-04-18,45.0609,46.0459,False,45.0211,46.0459,reg,368046 +CSGS,2018-04-19,44.6629,46.3394,False,44.6530,44.9216,reg,399761 +CSGS,2018-04-20,43.9266,44.9614,False,43.8968,44.5833,reg,218612 +CSGS,2018-04-23,43.8073,44.6629,False,43.7476,44.1057,reg,243650 +CSGS,2018-04-24,43.6680,44.3694,False,43.4590,44.0261,reg,275852 +CSGS,2018-04-25,43.6680,44.9465,False,43.2401,43.7774,reg,145160 +CSGS,2018-04-26,43.6779,44.1366,False,43.4491,44.0759,reg,107582 +CSGS,2018-04-27,43.0013,43.9366,False,42.9019,43.8669,reg,211623 +CSGS,2018-04-30,42.5735,43.2650,False,42.4939,43.0411,reg,184195 +CSGS,2018-05-01,43.4093,43.4889,False,42.1556,42.4641,reg,406061 +CSGS,2018-05-02,42.9317,43.6481,False,42.8332,43.4093,reg,231465 +CSGS,2018-05-03,40.0066,45.0698,False,39.9270,42.8422,reg,573150 +CSGS,2018-05-04,39.7877,40.3051,False,39.5887,39.7578,reg,438976 +CSGS,2018-05-07,38.9022,39.8573,False,38.7331,39.8573,reg,311987 +CSGS,2018-05-08,39.3101,39.4693,False,37.8774,38.9221,reg,253481 +CSGS,2018-05-09,38.7927,39.7568,False,38.6833,39.3002,reg,270226 +CSGS,2018-05-10,39.0614,39.1907,False,38.5341,38.9420,reg,214414 +CSGS,2018-05-11,39.1211,39.3698,False,38.1759,39.0116,reg,237069 +CSGS,2018-05-14,38.9221,39.3300,False,38.8624,39.1907,reg,201884 +CSGS,2018-05-15,39.6185,40.1956,False,38.8027,38.8823,reg,244222 +CSGS,2018-05-16,39.8772,40.1160,False,39.4992,39.6782,reg,313505 +CSGS,2018-05-17,39.9767,40.3747,False,39.7479,39.9469,reg,214675 +CSGS,2018-05-18,39.9668,40.3150,False,39.8971,40.1061,reg,473360 +CSGS,2018-05-21,40.2951,40.4245,False,39.8673,40.0862,reg,167410 +CSGS,2018-05-22,40.6433,40.8523,False,40.3051,40.4941,reg,230771 +CSGS,2018-05-23,40.8523,40.9717,False,40.3449,40.4344,reg,192637 +CSGS,2018-05-24,41.0115,41.4542,False,40.5538,40.8423,reg,181978 +CSGS,2018-05-25,40.9916,41.2204,False,40.8622,40.8622,reg,232698 +CSGS,2018-05-29,40.7528,40.9020,False,40.5836,40.8921,reg,173832 +CSGS,2018-05-30,41.5089,41.5487,False,40.7926,40.7926,reg,202749 +CSGS,2018-05-31,41.1707,41.4691,False,41.0513,41.4393,reg,245281 +CSGS,2018-06-01,41.3000,41.5089,False,41.1607,41.3398,reg,165627 +CSGS,2018-06-04,41.9300,42.0000,False,41.4600,41.5000,reg,149397 +CSGS,2018-06-05,41.8500,42.3700,False,41.5100,41.8000,reg,136365 diff --git a/company_library/CSII.csv b/company_library/CSII.csv index 05027291..b65cd5bf 100644 --- a/company_library/CSII.csv +++ b/company_library/CSII.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CSII,2017-06-05,30.7900,31.1600,False,30.3200,30.9800,reg,167646 CSII,2017-06-06,30.8000,31.3000,False,30.4200,30.6100,reg,184532 CSII,2017-06-07,31.0800,31.3700,False,30.8300,31.0000,reg,178413 CSII,2017-06-08,31.7600,31.8100,False,30.7900,31.0900,reg,224993 @@ -248,3 +247,5 @@ CSII,2018-05-29,30.8000,30.8700,False,29.8900,30.4500,reg,158424 CSII,2018-05-30,30.8300,31.3900,False,27.9000,30.9500,reg,474602 CSII,2018-05-31,30.1000,30.8600,False,30.0300,30.8600,reg,258688 CSII,2018-06-01,30.1700,30.6500,False,30.0750,30.3100,reg,360645 +CSII,2018-06-04,29.9900,30.3400,False,29.6800,30.0900,reg,157919 +CSII,2018-06-05,30.2200,30.3400,False,29.9500,30.0000,reg,134577 diff --git a/company_library/CSIQ.csv b/company_library/CSIQ.csv index 7dd353f2..bf490fd1 100644 --- a/company_library/CSIQ.csv +++ b/company_library/CSIQ.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CSIQ,2017-06-05,12.6900,12.8900,False,12.5800,12.7400,reg,1380750 CSIQ,2017-06-06,12.5900,13.1400,False,12.3200,12.3200,reg,2511861 CSIQ,2017-06-07,12.5500,12.8300,False,12.4700,12.6700,reg,1090145 CSIQ,2017-06-08,12.8800,12.9100,False,12.2400,12.5300,reg,1305408 @@ -248,3 +247,5 @@ CSIQ,2018-05-29,16.9400,17.0200,False,16.2724,16.3100,reg,440656 CSIQ,2018-05-30,16.8900,17.0300,False,16.7000,16.8800,reg,433810 CSIQ,2018-05-31,16.6100,16.8858,False,16.3100,16.8200,reg,756436 CSIQ,2018-06-01,15.6900,16.7493,False,15.5500,16.6500,reg,1435705 +CSIQ,2018-06-04,13.5150,15.3749,False,13.3600,15.2500,reg,4484637 +CSIQ,2018-06-05,13.0900,13.5700,False,13.0000,13.5100,reg,2559252 diff --git a/company_library/CSJ.csv b/company_library/CSJ.csv index cd5a5e25..1d8fd9fc 100644 --- a/company_library/CSJ.csv +++ b/company_library/CSJ.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CSJ,2017-06-05,103.4107,103.4991,False,103.3813,103.4304,reg,421230 CSJ,2017-06-06,103.4402,103.4500,False,103.3739,103.3813,reg,237106 CSJ,2017-06-07,103.4206,103.4598,False,103.4009,103.4402,reg,239405 CSJ,2017-06-08,103.3813,103.4304,False,103.3616,103.4009,reg,298185 @@ -248,3 +247,5 @@ CSJ,2018-05-29,103.9302,103.9401,False,103.7006,103.7006,reg,714849 CSJ,2018-05-30,103.7605,103.9002,False,103.7405,103.9002,reg,2623223 CSJ,2018-05-31,103.6906,103.7605,False,103.6706,103.7405,reg,1555346 CSJ,2018-06-01,103.6900,103.6900,False,103.5900,103.6000,reg,277668 +CSJ,2018-06-04,103.5800,103.6000,False,103.5700,103.5900,reg,232755 +CSJ,2018-06-05,103.6400,103.6400,False,103.5700,103.5800,reg,458010 diff --git a/company_library/CSML.csv b/company_library/CSML.csv index d1599093..c325584c 100644 --- a/company_library/CSML.csv +++ b/company_library/CSML.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CSML,2017-06-05,25.0263,26.0915,False,25.0263,26.0915,reg,17370 CSML,2017-06-06,24.9068,24.9888,False,24.8372,24.8770,reg,35053 CSML,2017-06-07,24.9068,24.9666,False,24.8471,24.9016,reg,16056 CSML,2017-06-08,25.3724,25.4501,False,24.9590,24.9590,reg,83399 @@ -248,3 +247,5 @@ CSML,2018-05-29,28.4600,28.5400,False,28.2400,28.4700,reg,25785 CSML,2018-05-30,28.9064,28.9622,False,28.5500,28.7500,reg,117031 CSML,2018-05-31,28.5800,28.9800,False,28.5800,28.9400,reg,215343 CSML,2018-06-01,28.8200,28.9200,False,28.7000,28.9200,reg,187725 +CSML,2018-06-04,29.0600,29.0900,False,28.9100,29.0900,reg,26856 +CSML,2018-06-05,29.3400,29.3400,False,29.0355,29.1600,reg,83836 diff --git a/company_library/CSOD.csv b/company_library/CSOD.csv index 9b08cea2..ba20b979 100644 --- a/company_library/CSOD.csv +++ b/company_library/CSOD.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CSOD,2017-06-05,38.8100,39.5950,False,38.7400,39.4000,reg,768575 CSOD,2017-06-06,38.4000,38.9800,False,38.3600,38.5500,reg,248664 CSOD,2017-06-07,37.9800,38.7000,False,37.8900,38.3300,reg,417580 CSOD,2017-06-08,38.0600,38.3800,False,37.3900,38.0800,reg,276247 @@ -248,3 +247,5 @@ CSOD,2018-05-29,48.8200,49.2400,False,48.2700,48.2700,reg,564427 CSOD,2018-05-30,49.9200,50.1200,False,49.2500,49.4100,reg,859876 CSOD,2018-05-31,49.4800,50.6700,False,49.4500,49.7300,reg,473694 CSOD,2018-06-01,50.9500,51.6150,False,49.8300,49.8300,reg,964215 +CSOD,2018-06-04,50.4600,51.2000,False,50.3200,50.9300,reg,710020 +CSOD,2018-06-05,51.6800,51.7500,False,50.3700,50.7100,reg,685227 diff --git a/company_library/CSPI.csv b/company_library/CSPI.csv index c3b11164..4ad51964 100644 --- a/company_library/CSPI.csv +++ b/company_library/CSPI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CSPI,2017-06-05,10.5480,10.6538,False,10.5287,10.6538,reg,13462 CSPI,2017-06-06,10.5155,10.6538,False,10.4134,10.4869,reg,7113 CSPI,2017-06-07,10.4038,10.5060,False,10.4038,10.4913,reg,5638 CSPI,2017-06-08,10.3688,10.4807,False,10.2884,10.2884,reg,4366 @@ -248,3 +247,5 @@ CSPI,2018-05-29,9.6500,9.6895,False,9.4819,9.6105,reg,6080 CSPI,2018-05-30,9.5600,9.8400,False,9.5100,9.6900,reg,6496 CSPI,2018-05-31,9.6052,9.6052,False,9.5123,9.5600,reg,1586 CSPI,2018-06-01,9.6400,9.6418,False,9.5000,9.5000,reg,4009 +CSPI,2018-06-04,9.6100,9.6912,False,9.3400,9.3400,reg,1847 +CSPI,2018-06-05,9.5100,9.7300,False,9.5010,9.5100,reg,1743 diff --git a/company_library/CSQ.csv b/company_library/CSQ.csv index 6f3df4ca..299a65dc 100644 --- a/company_library/CSQ.csv +++ b/company_library/CSQ.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CSQ,2017-06-05,10.8737,10.9128,False,10.5883,10.8461,reg,424498 CSQ,2017-06-06,10.9013,10.9105,False,10.7540,10.8185,reg,298767 CSQ,2017-06-07,10.9105,10.9704,False,10.8967,10.9013,reg,251860 CSQ,2017-06-08,10.9036,10.9870,False,10.8863,10.9221,reg,284227 @@ -248,3 +247,5 @@ CSQ,2018-05-29,12.4100,12.4800,False,12.3301,12.4800,reg,319685 CSQ,2018-05-30,12.4900,12.5600,False,12.4500,12.4500,reg,225684 CSQ,2018-05-31,12.4600,12.5500,False,12.4400,12.5300,reg,296446 CSQ,2018-06-01,12.5600,12.6150,False,12.5100,12.5500,reg,277570 +CSQ,2018-06-04,12.6700,12.6800,False,12.5500,12.6200,reg,271946 +CSQ,2018-06-05,12.7700,12.7800,False,12.6700,12.7300,reg,267168 diff --git a/company_library/CSSE.csv b/company_library/CSSE.csv index 7f2cf590..609d817d 100644 --- a/company_library/CSSE.csv +++ b/company_library/CSSE.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CSSE,2017-06-05,13.0000,13.0000,True,13.0000,13.0000,reg,0 CSSE,2017-06-06,13.0000,13.0000,True,13.0000,13.0000,reg,0 CSSE,2017-06-07,13.0000,13.0000,True,13.0000,13.0000,reg,0 CSSE,2017-06-08,13.0000,13.0000,True,13.0000,13.0000,reg,0 @@ -248,3 +247,5 @@ CSSE,2018-05-29,10.1300,10.1400,False,9.5101,9.7900,reg,29426 CSSE,2018-05-30,10.9900,11.4100,False,9.8501,10.1100,reg,88883 CSSE,2018-05-31,10.3700,11.1400,False,10.1300,11.0000,reg,71810 CSSE,2018-06-01,10.4100,10.5000,False,9.9800,10.5000,reg,9434 +CSSE,2018-06-04,9.8200,10.2500,False,9.8200,10.0900,reg,10507 +CSSE,2018-06-05,10.1100,10.2500,False,9.8140,10.0000,reg,17757 diff --git a/company_library/CSTE.csv b/company_library/CSTE.csv index 19ddbb29..1ee82a6a 100644 --- a/company_library/CSTE.csv +++ b/company_library/CSTE.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CSTE,2017-06-05,37.0561,37.5002,False,36.7107,36.8588,reg,267743 CSTE,2017-06-06,36.5134,36.8094,False,36.1680,36.8094,reg,147520 CSTE,2017-06-07,36.2667,36.8588,False,36.0693,36.5627,reg,168274 CSTE,2017-06-08,35.8226,36.4270,False,35.7732,36.3160,reg,258706 @@ -248,3 +247,5 @@ CSTE,2018-05-29,14.5500,15.3000,False,14.4500,15.2000,reg,439705 CSTE,2018-05-30,15.1500,15.2000,False,14.5000,14.7000,reg,779173 CSTE,2018-05-31,15.6500,15.7000,False,15.1000,15.2000,reg,634444 CSTE,2018-06-01,15.9500,16.3000,False,15.7500,15.8000,reg,638542 +CSTE,2018-06-04,15.9000,16.1500,False,15.7500,15.9500,reg,367305 +CSTE,2018-06-05,16.1500,16.2500,False,15.7500,15.8500,reg,1005275 diff --git a/company_library/CSTR.csv b/company_library/CSTR.csv index 2a53fa1a..b0a38a73 100644 --- a/company_library/CSTR.csv +++ b/company_library/CSTR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CSTR,2017-06-05,18.3500,18.4400,False,18.0000,18.3100,reg,34018 CSTR,2017-06-06,18.3900,18.4500,False,18.1000,18.1000,reg,11638 CSTR,2017-06-07,18.4100,18.6200,False,18.3300,18.4800,reg,26711 CSTR,2017-06-08,18.5200,18.6200,False,18.0000,18.4016,reg,19594 @@ -248,3 +247,5 @@ CSTR,2018-05-29,20.0800,20.8100,False,19.9700,20.5800,reg,17042 CSTR,2018-05-30,20.3700,20.5900,False,20.1500,20.1500,reg,23802 CSTR,2018-05-31,20.2500,20.3900,False,19.9800,19.9800,reg,11239 CSTR,2018-06-01,20.6600,20.6700,False,19.6200,20.2600,reg,14072 +CSTR,2018-06-04,20.0800,20.7000,False,19.9900,20.6000,reg,21448 +CSTR,2018-06-05,19.9600,20.1300,False,19.6831,20.0400,reg,23500 diff --git a/company_library/CSWC.csv b/company_library/CSWC.csv index 8defa281..78f05a56 100644 --- a/company_library/CSWC.csv +++ b/company_library/CSWC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CSWC,2017-06-05,15.2873,15.3345,False,15.0800,15.1742,reg,6781 CSWC,2017-06-06,15.3062,15.3627,False,14.8726,15.2779,reg,7732 CSWC,2017-06-07,15.2685,15.3345,False,14.9014,15.3156,reg,11061 CSWC,2017-06-08,15.2591,15.3345,False,15.1083,15.3156,reg,9409 @@ -248,3 +247,5 @@ CSWC,2018-05-29,17.0200,17.1260,False,16.7210,17.0000,reg,3540 CSWC,2018-05-30,16.8500,17.1000,False,16.8500,17.0800,reg,8057 CSWC,2018-05-31,17.0000,17.0400,False,16.9550,16.9700,reg,13402 CSWC,2018-06-01,17.0100,17.2900,False,16.9800,17.1000,reg,17391 +CSWC,2018-06-04,17.3300,17.3300,False,17.1500,17.2875,reg,8297 +CSWC,2018-06-05,17.0100,17.4000,False,16.8900,16.8900,reg,27643 diff --git a/company_library/CSWCL.csv b/company_library/CSWCL.csv index 9df05779..8774cc94 100644 --- a/company_library/CSWCL.csv +++ b/company_library/CSWCL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CSWCL,2017-06-05,25.2500,25.2500,True,25.2500,25.2500,reg,0 CSWCL,2017-06-06,25.2500,25.2500,True,25.2500,25.2500,reg,0 CSWCL,2017-06-07,25.2500,25.2500,True,25.2500,25.2500,reg,0 CSWCL,2017-06-08,25.2500,25.2500,True,25.2500,25.2500,reg,0 @@ -248,3 +247,5 @@ CSWCL,2018-05-29,25.6700,25.7899,False,25.4500,25.5783,reg,4468 CSWCL,2018-05-30,25.9900,27.6000,False,25.6850,25.7900,reg,6086 CSWCL,2018-05-31,26.2400,26.4700,False,25.6000,26.4700,reg,2496 CSWCL,2018-06-01,26.2400,26.3400,False,25.9000,25.9000,reg,1720 +CSWCL,2018-06-04,26.2400,26.2400,False,25.5200,26.1365,reg,2755 +CSWCL,2018-06-05,26.0360,26.2400,False,25.5600,25.5600,reg,4830 diff --git a/company_library/CSWI.csv b/company_library/CSWI.csv index ab576bcd..1a26ae00 100644 --- a/company_library/CSWI.csv +++ b/company_library/CSWI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CSWI,2017-06-05,35.4500,36.0000,False,35.2750,35.9840,reg,42857 CSWI,2017-06-06,36.0000,36.2000,False,34.8500,35.1500,reg,97405 CSWI,2017-06-07,35.8000,36.2250,False,35.4000,35.9500,reg,78590 CSWI,2017-06-08,36.2000,36.3500,False,35.3500,35.8000,reg,81188 @@ -248,3 +247,5 @@ CSWI,2018-05-29,46.5500,46.8500,False,45.4500,46.1000,reg,25669 CSWI,2018-05-30,48.7500,49.9500,False,48.0000,48.0000,reg,103441 CSWI,2018-05-31,48.6000,49.2500,False,48.5500,49.1500,reg,47437 CSWI,2018-06-01,49.0000,49.4000,False,48.7000,48.9000,reg,84655 +CSWI,2018-06-04,49.6500,50.2000,False,47.9500,49.3000,reg,107917 +CSWI,2018-06-05,50.3000,52.1000,False,49.8000,49.8000,reg,78705 diff --git a/company_library/CSX.csv b/company_library/CSX.csv index d0b75cae..e4166072 100644 --- a/company_library/CSX.csv +++ b/company_library/CSX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CSX,2017-06-05,53.2084,54.1636,False,52.9277,53.7599,reg,7890705 CSX,2017-06-06,53.1296,53.6023,False,53.1001,53.2773,reg,6060287 CSX,2017-06-07,52.9523,53.1493,False,52.4895,53.0410,reg,7877651 CSX,2017-06-08,52.9425,53.1493,False,52.6963,53.0607,reg,5310934 @@ -248,3 +247,5 @@ CSX,2018-05-29,64.0000,64.2491,False,63.4021,63.8904,reg,3794838 CSX,2018-05-30,65.6400,65.9300,False,64.2900,64.3700,reg,4722785 CSX,2018-05-31,64.6500,65.9000,False,64.4800,65.5600,reg,6681210 CSX,2018-06-01,65.4400,65.9500,False,65.1200,65.2200,reg,4425755 +CSX,2018-06-04,64.6900,65.8150,False,64.3800,65.6100,reg,3903537 +CSX,2018-06-05,64.6900,64.9500,False,63.7400,64.6800,reg,3576948 diff --git a/company_library/CTAS.csv b/company_library/CTAS.csv index d4a23733..a8aaabec 100644 --- a/company_library/CTAS.csv +++ b/company_library/CTAS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CTAS,2017-06-05,125.2390,127.1481,False,125.1302,127.1086,reg,360222 CTAS,2017-06-06,123.2805,125.4171,False,123.2211,125.1302,reg,358769 CTAS,2017-06-07,123.1420,124.0026,False,122.6672,123.6959,reg,334529 CTAS,2017-06-08,122.3309,123.0925,False,121.6681,123.0035,reg,513786 @@ -248,3 +247,5 @@ CTAS,2018-05-29,180.6200,181.6000,False,179.0900,179.7900,reg,356025 CTAS,2018-05-30,183.1500,183.2200,False,180.5801,181.2400,reg,325924 CTAS,2018-05-31,182.2500,184.0400,False,181.6600,183.2300,reg,1160637 CTAS,2018-06-01,184.5600,184.6800,False,182.2000,182.8700,reg,459538 +CTAS,2018-06-04,186.8100,187.1800,False,184.9650,184.9900,reg,389765 +CTAS,2018-06-05,189.8300,189.9000,False,187.3000,187.3500,reg,426965 diff --git a/company_library/CTBI.csv b/company_library/CTBI.csv index be581fa6..2740b6e4 100644 --- a/company_library/CTBI.csv +++ b/company_library/CTBI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CTBI,2017-06-05,40.9086,41.4430,False,40.9086,41.2001,reg,20552 CTBI,2017-06-06,40.4713,41.1030,False,40.1798,40.6657,reg,26260 CTBI,2017-06-07,40.9572,41.2001,False,40.3742,40.9096,reg,15062 CTBI,2017-06-08,42.2690,42.9492,False,41.0058,41.1030,reg,35547 @@ -248,3 +247,5 @@ CTBI,2018-05-29,50.7500,51.3000,False,50.3500,50.9500,reg,37599 CTBI,2018-05-30,51.4000,51.5500,False,50.8500,50.8500,reg,29807 CTBI,2018-05-31,51.0500,51.6500,False,50.8000,51.3500,reg,37819 CTBI,2018-06-01,51.7000,51.7000,False,51.3000,51.3500,reg,28155 +CTBI,2018-06-04,51.9000,52.0000,False,51.5250,51.8000,reg,40892 +CTBI,2018-06-05,51.9500,52.0500,False,51.3500,52.0000,reg,33682 diff --git a/company_library/CTG.csv b/company_library/CTG.csv index 9c65e0a2..3a82b1b4 100644 --- a/company_library/CTG.csv +++ b/company_library/CTG.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CTG,2017-06-05,5.4300,5.5932,False,5.3800,5.5200,reg,30296 CTG,2017-06-06,5.5900,5.5900,False,5.4950,5.5200,reg,20038 CTG,2017-06-07,5.6000,5.6300,False,5.5000,5.5800,reg,21447 CTG,2017-06-08,5.5100,5.6600,False,5.4800,5.5000,reg,16837 @@ -248,3 +247,5 @@ CTG,2018-05-29,7.2300,7.3400,False,7.1300,7.1300,reg,24990 CTG,2018-05-30,7.2500,7.3950,False,7.2500,7.3000,reg,41438 CTG,2018-05-31,7.2800,7.4000,False,7.2200,7.2600,reg,43427 CTG,2018-06-01,7.3400,7.3400,False,7.2400,7.2500,reg,32235 +CTG,2018-06-04,7.3700,7.4300,False,7.3300,7.3600,reg,22382 +CTG,2018-06-05,7.4200,7.4700,False,7.2100,7.3300,reg,24003 diff --git a/company_library/CTHR.csv b/company_library/CTHR.csv index 96505138..d76f5443 100644 --- a/company_library/CTHR.csv +++ b/company_library/CTHR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CTHR,2017-06-05,0.9830,1.0000,False,0.9500,1.0000,reg,63570 CTHR,2017-06-06,0.9201,1.0100,False,0.9201,1.0100,reg,61319 CTHR,2017-06-07,0.9100,0.9500,False,0.9100,0.9452,reg,13914 CTHR,2017-06-08,0.9200,0.9200,False,0.8957,0.9100,reg,43617 @@ -248,3 +247,5 @@ CTHR,2018-05-29,1.2200,1.2300,False,1.1600,1.1800,reg,24793 CTHR,2018-05-30,1.1400,1.2235,False,1.1351,1.2200,reg,38199 CTHR,2018-05-31,1.1400,1.1500,False,1.1100,1.1500,reg,41196 CTHR,2018-06-01,1.1000,1.1300,False,0.9000,1.1115,reg,82760 +CTHR,2018-06-04,1.0400,1.1000,False,1.0400,1.1000,reg,55983 +CTHR,2018-06-05,1.1100,1.1200,False,1.0500,1.0500,reg,67358 diff --git a/company_library/CTIB.csv b/company_library/CTIB.csv index 45d6e698..73c18863 100644 --- a/company_library/CTIB.csv +++ b/company_library/CTIB.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CTIB,2017-06-05,5.7000,5.7000,False,5.6887,5.7000,reg,4980 CTIB,2017-06-06,5.7000,5.7000,False,5.7000,5.7000,reg,58 CTIB,2017-06-07,5.7000,5.7000,False,5.7000,5.7000,reg,267 CTIB,2017-06-08,5.7600,6.1000,False,5.7400,5.7900,reg,5792 @@ -248,3 +247,5 @@ CTIB,2018-05-29,4.5000,4.5000,False,4.1200,4.1200,reg,8813 CTIB,2018-05-30,4.1900,4.7500,False,4.1700,4.4500,reg,13723 CTIB,2018-05-31,4.3700,4.3701,False,4.3100,4.3100,reg,9446 CTIB,2018-06-01,4.4000,4.7400,False,4.2600,4.5000,reg,16898 +CTIB,2018-06-04,4.4000,4.5600,False,4.1900,4.3200,reg,21687 +CTIB,2018-06-05,4.6935,4.9500,False,4.4400,4.5500,reg,17841 diff --git a/company_library/CTIC.csv b/company_library/CTIC.csv index 90fa170b..35bd4d1b 100644 --- a/company_library/CTIC.csv +++ b/company_library/CTIC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CTIC,2017-06-05,4.0700,4.1300,False,4.0200,4.1300,reg,26100 CTIC,2017-06-06,3.2500,3.6900,False,2.7000,3.0000,reg,1477327 CTIC,2017-06-07,3.3500,3.4600,False,3.3200,3.4500,reg,341099 CTIC,2017-06-08,3.3900,3.4400,False,3.3400,3.3600,reg,126566 @@ -248,3 +247,5 @@ CTIC,2018-05-29,4.5600,4.8100,False,4.5200,4.8100,reg,192826 CTIC,2018-05-30,4.5400,4.6700,False,4.3300,4.5500,reg,305296 CTIC,2018-05-31,4.3000,4.6000,False,4.2700,4.5300,reg,215797 CTIC,2018-06-01,4.4300,4.4400,False,4.1600,4.3000,reg,451391 +CTIC,2018-06-04,4.4200,4.4800,False,4.2700,4.4200,reg,196307 +CTIC,2018-06-05,4.5300,4.5600,False,4.3400,4.3400,reg,176670 diff --git a/company_library/CTMX.csv b/company_library/CTMX.csv index 6f8a6013..e8bade0d 100644 --- a/company_library/CTMX.csv +++ b/company_library/CTMX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CTMX,2017-06-05,13.9300,15.0000,False,13.7900,14.3000,reg,220415 CTMX,2017-06-06,13.6800,14.2899,False,13.6000,13.8900,reg,179429 CTMX,2017-06-07,13.8800,14.0900,False,13.5500,13.7000,reg,178994 CTMX,2017-06-08,13.4800,13.8500,False,13.3000,13.5500,reg,257158 @@ -248,3 +247,5 @@ CTMX,2018-05-29,25.5800,26.8800,False,25.2100,26.1800,reg,373558 CTMX,2018-05-30,25.6100,26.2200,False,25.3000,25.6600,reg,261403 CTMX,2018-05-31,25.6700,26.1200,False,25.2800,25.6700,reg,404271 CTMX,2018-06-01,25.5300,26.2500,False,25.3400,26.2500,reg,363093 +CTMX,2018-06-04,21.3800,25.8200,False,19.8600,25.5000,reg,1746263 +CTMX,2018-06-05,22.0600,22.6500,False,21.3900,21.4900,reg,841170 diff --git a/company_library/CTRE.csv b/company_library/CTRE.csv index 0d7f321a..786a6326 100644 --- a/company_library/CTRE.csv +++ b/company_library/CTRE.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CTRE,2017-06-05,17.7030,17.9512,False,17.4786,17.9512,reg,378981 CTRE,2017-06-06,17.3688,17.7794,False,17.3497,17.6266,reg,429445 CTRE,2017-06-07,17.4070,17.4834,False,17.2351,17.3592,reg,337329 CTRE,2017-06-08,17.4070,17.5068,False,17.1778,17.4261,reg,379522 @@ -248,3 +247,5 @@ CTRE,2018-05-29,16.2000,16.2700,False,15.9000,15.9800,reg,1174094 CTRE,2018-05-30,16.4400,16.5000,False,16.0900,16.2200,reg,817557 CTRE,2018-05-31,16.4900,16.5800,False,16.4300,16.5500,reg,587953 CTRE,2018-06-01,16.5700,16.6200,False,16.3400,16.4900,reg,558629 +CTRE,2018-06-04,16.8500,16.8700,False,16.4700,16.6000,reg,869722 +CTRE,2018-06-05,16.6500,16.8800,False,16.6100,16.8500,reg,943705 diff --git a/company_library/CTRL.csv b/company_library/CTRL.csv index 4e2440d1..7ebf9fe1 100644 --- a/company_library/CTRL.csv +++ b/company_library/CTRL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CTRL,2017-06-05,20.1500,20.2800,False,19.7600,20.1800,reg,460605 CTRL,2017-06-06,20.1800,20.5500,False,20.0800,20.0800,reg,421312 CTRL,2017-06-07,20.2600,20.4090,False,20.0600,20.2300,reg,345156 CTRL,2017-06-08,20.8800,21.1900,False,20.2365,20.2600,reg,792627 @@ -248,3 +247,5 @@ CTRL,2018-05-29,24.8300,24.8900,False,24.4000,24.5600,reg,263083 CTRL,2018-05-30,25.1100,25.2100,False,24.7200,24.9000,reg,253457 CTRL,2018-05-31,24.7900,25.3300,False,24.7239,25.1400,reg,229530 CTRL,2018-06-01,25.0600,25.1400,False,24.7695,24.8800,reg,285873 +CTRL,2018-06-04,25.0800,25.3944,False,24.8000,25.2300,reg,271126 +CTRL,2018-06-05,25.1500,25.2500,False,24.7700,25.0900,reg,264613 diff --git a/company_library/CTRN.csv b/company_library/CTRN.csv index 8e2c676b..187aa8c5 100644 --- a/company_library/CTRN.csv +++ b/company_library/CTRN.csv @@ -1,250 +1,251 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CTRN,2017-06-05,19.0062,19.1447,False,18.2349,18.2448,reg,100461 -CTRN,2017-06-06,18.7887,18.9172,False,18.3931,18.8282,reg,73615 -CTRN,2017-06-07,19.2633,19.3424,False,18.6403,18.8183,reg,120097 -CTRN,2017-06-08,19.7479,20.1731,False,19.0557,19.4117,reg,110532 -CTRN,2017-06-09,20.3412,20.4302,False,19.4710,19.7380,reg,106459 -CTRN,2017-06-12,20.7368,21.2905,False,20.3412,20.3412,reg,122246 -CTRN,2017-06-13,20.4203,20.8455,False,20.3808,20.8455,reg,107889 -CTRN,2017-06-14,20.4994,20.5687,False,20.1039,20.4994,reg,200662 -CTRN,2017-06-15,20.4401,20.6478,False,19.4562,20.3610,reg,99221 -CTRN,2017-06-16,20.0841,20.3412,False,19.9753,20.1731,reg,164337 -CTRN,2017-06-19,20.3610,20.4589,False,19.7454,20.2819,reg,122607 -CTRN,2017-06-20,20.0248,20.2918,False,19.9259,20.2720,reg,88578 -CTRN,2017-06-21,19.7776,19.9951,False,19.6886,19.9951,reg,120543 -CTRN,2017-06-22,19.7281,19.9753,False,19.3424,19.7677,reg,133112 -CTRN,2017-06-23,20.2522,20.3115,False,19.5798,19.6688,reg,169781 -CTRN,2017-06-26,20.1731,20.5983,False,20.1335,20.2324,reg,112789 -CTRN,2017-06-27,20.4895,20.6082,False,20.0841,20.1830,reg,104135 -CTRN,2017-06-28,21.1125,21.2015,False,20.5291,20.5291,reg,75582 -CTRN,2017-06-29,21.3202,21.5378,False,20.9444,21.2114,reg,118443 -CTRN,2017-06-30,20.9840,21.6169,False,20.9642,21.3993,reg,132835 -CTRN,2017-07-05,21.0829,21.4191,False,20.9741,21.3400,reg,75431 -CTRN,2017-07-06,20.4994,21.0235,False,20.4401,20.8950,reg,156120 -CTRN,2017-07-07,20.3907,20.7664,False,20.3610,20.5489,reg,148330 -CTRN,2017-07-10,19.7083,21.0631,False,19.6688,20.4500,reg,146227 -CTRN,2017-07-11,20.3214,20.5588,False,19.1447,19.7776,reg,172871 -CTRN,2017-07-12,20.4104,20.7664,False,20.2424,20.4005,reg,141242 -CTRN,2017-07-13,20.9345,21.0730,False,20.0742,20.3115,reg,107027 -CTRN,2017-07-14,21.0532,21.2312,False,20.6774,20.9939,reg,103964 -CTRN,2017-07-17,21.1224,21.4290,False,20.7071,20.9741,reg,153500 -CTRN,2017-07-18,21.1323,21.3202,False,20.6329,21.0136,reg,109109 -CTRN,2017-07-19,21.3894,21.5081,False,20.9741,21.2114,reg,91817 -CTRN,2017-07-20,21.4784,21.6070,False,21.1422,21.5081,reg,89855 -CTRN,2017-07-21,21.7059,21.7454,False,21.2806,21.5872,reg,79721 -CTRN,2017-07-24,20.9741,21.7059,False,20.9246,21.6366,reg,139150 -CTRN,2017-07-25,21.7158,21.9523,False,21.0631,21.0631,reg,141954 -CTRN,2017-07-26,21.3894,21.8245,False,21.3202,21.8245,reg,159023 -CTRN,2017-07-27,21.7553,21.9432,False,21.3499,21.4586,reg,117077 -CTRN,2017-07-28,22.2102,22.3289,False,21.6564,21.6564,reg,362675 -CTRN,2017-07-31,21.9036,22.3783,False,21.7454,22.3783,reg,137702 -CTRN,2017-08-01,21.6762,22.0025,False,21.4092,21.9926,reg,311513 -CTRN,2017-08-02,21.0136,21.6762,False,20.9642,21.6663,reg,144428 -CTRN,2017-08-03,20.5588,21.0235,False,20.5489,20.9840,reg,86257 -CTRN,2017-08-04,20.5093,20.7664,False,20.3610,20.5785,reg,282027 -CTRN,2017-08-07,20.5884,20.8554,False,20.4203,20.6280,reg,166401 -CTRN,2017-08-08,20.8159,21.2609,False,20.4698,20.4895,reg,196838 -CTRN,2017-08-09,20.6082,21.2411,False,20.2127,20.7368,reg,80161 -CTRN,2017-08-10,20.3709,20.5093,False,20.0000,20.4302,reg,83751 -CTRN,2017-08-11,20.3511,20.5192,False,20.2176,20.3808,reg,131717 -CTRN,2017-08-14,20.2819,20.6280,False,20.1034,20.3709,reg,85153 -CTRN,2017-08-15,18.9271,20.2028,False,18.8085,20.2028,reg,208831 -CTRN,2017-08-16,19.5798,20.5390,False,19.4117,19.7677,reg,394324 -CTRN,2017-08-17,17.2955,19.4710,False,17.2361,19.4216,reg,396035 -CTRN,2017-08-18,17.5724,17.7998,False,17.2460,17.2460,reg,210207 -CTRN,2017-08-21,17.5427,17.8295,False,17.2361,17.4240,reg,149505 -CTRN,2017-08-22,17.6515,17.8987,False,17.6218,17.6712,reg,79423 -CTRN,2017-08-23,17.4042,17.6910,False,17.3845,17.6218,reg,98143 -CTRN,2017-08-24,17.9086,18.0965,False,17.4141,17.5229,reg,122103 -CTRN,2017-08-25,17.9582,18.2860,False,17.8490,17.9483,reg,52877 -CTRN,2017-08-28,17.8986,18.1172,False,17.7496,17.9284,reg,81990 -CTRN,2017-08-29,17.9682,18.0774,False,17.6205,17.7596,reg,104947 -CTRN,2017-08-30,17.5113,18.0079,False,17.4815,17.8887,reg,98557 -CTRN,2017-08-31,18.0079,18.0774,False,17.5311,17.6205,reg,109357 -CTRN,2017-09-01,18.0973,18.2562,False,17.8490,17.9384,reg,86557 -CTRN,2017-09-05,17.7000,18.1569,False,17.6404,17.9086,reg,88365 -CTRN,2017-09-06,17.9384,18.0377,False,17.6702,17.8291,reg,77606 -CTRN,2017-09-07,18.1668,18.1867,False,17.9185,18.0377,reg,63478 -CTRN,2017-09-08,17.8688,18.2066,False,17.7496,18.1768,reg,71111 -CTRN,2017-09-11,18.5244,18.6635,False,17.9384,17.9384,reg,97180 -CTRN,2017-09-12,18.5741,18.8422,False,18.5542,18.6436,reg,68844 -CTRN,2017-09-13,18.7826,19.0856,False,18.6535,18.6734,reg,93330 -CTRN,2017-09-14,18.8522,18.9217,False,18.6039,18.6188,reg,48924 -CTRN,2017-09-15,18.8422,18.9614,False,18.6456,18.9018,reg,123151 -CTRN,2017-09-18,18.8919,18.9714,False,18.6138,18.8621,reg,116139 -CTRN,2017-09-19,18.8124,19.0209,False,18.5839,18.9018,reg,90732 -CTRN,2017-09-20,18.6337,18.9887,False,18.5343,18.8124,reg,166362 -CTRN,2017-09-21,18.5145,18.7826,False,18.4747,18.7330,reg,66089 -CTRN,2017-09-22,18.9018,19.0806,False,18.3257,18.3257,reg,160452 -CTRN,2017-09-25,18.7131,19.3587,False,18.6635,18.9217,reg,108259 -CTRN,2017-09-26,19.0210,19.0906,False,18.5840,18.8124,reg,128714 -CTRN,2017-09-27,19.8752,19.8951,False,18.9316,19.0310,reg,125576 -CTRN,2017-09-28,19.7660,20.1037,False,19.1651,19.7858,reg,64083 -CTRN,2017-09-29,19.7362,20.0242,False,19.6071,19.9050,reg,62607 -CTRN,2017-10-02,19.9845,20.0143,False,19.4010,19.7958,reg,64831 -CTRN,2017-10-03,20.1931,20.2725,False,19.6170,19.9746,reg,83618 -CTRN,2017-10-04,20.1732,20.4811,False,19.9696,20.2129,reg,56724 -CTRN,2017-10-05,20.3619,20.4513,False,19.9944,20.1831,reg,42776 -CTRN,2017-10-06,20.3917,20.5010,False,20.1831,20.1831,reg,52462 -CTRN,2017-10-09,20.0342,20.5010,False,19.8802,20.5010,reg,46252 -CTRN,2017-10-10,20.3719,20.4215,False,19.8752,20.1732,reg,351306 -CTRN,2017-10-11,20.4315,20.5209,False,20.2427,20.3321,reg,89389 -CTRN,2017-10-12,19.6567,20.4215,False,19.6269,20.4215,reg,91668 -CTRN,2017-10-13,20.0143,20.2328,False,19.4730,19.7660,reg,161669 -CTRN,2017-10-16,19.9944,20.1136,False,19.5872,19.9547,reg,99362 -CTRN,2017-10-17,20.3719,20.5904,False,19.8653,19.8852,reg,87698 -CTRN,2017-10-18,20.5904,20.9529,False,20.2328,20.5010,reg,82918 -CTRN,2017-10-19,20.7890,20.9678,False,20.2924,20.4215,reg,77725 -CTRN,2017-10-20,21.1665,21.4347,False,21.0274,21.0572,reg,54241 -CTRN,2017-10-23,21.3651,21.6035,False,20.2129,21.1069,reg,92116 -CTRN,2017-10-24,21.6035,21.9313,False,21.3651,21.5042,reg,60622 -CTRN,2017-10-25,21.6432,21.9214,False,21.2161,21.6035,reg,41746 -CTRN,2017-10-26,21.8816,22.0108,False,21.6234,21.6532,reg,54813 -CTRN,2017-10-27,21.8121,22.0108,False,21.3353,21.8618,reg,67215 -CTRN,2017-10-30,21.3353,21.6432,False,21.0374,21.6432,reg,45746 -CTRN,2017-10-31,21.6135,21.8320,False,21.0374,21.3155,reg,104490 -CTRN,2017-11-01,21.4645,21.6432,False,20.9579,21.6432,reg,146167 -CTRN,2017-11-02,21.6631,21.9512,False,20.5805,21.4545,reg,63366 -CTRN,2017-11-03,21.0870,21.7227,False,21.0274,21.6730,reg,55868 -CTRN,2017-11-06,21.2658,21.6333,False,20.9082,21.1268,reg,45022 -CTRN,2017-11-07,20.8784,21.6631,False,20.5209,21.2261,reg,31355 -CTRN,2017-11-08,20.7791,20.8387,False,20.2328,20.7791,reg,50340 -CTRN,2017-11-09,21.0970,21.4645,False,20.2974,20.7692,reg,64294 -CTRN,2017-11-10,21.2360,21.6532,False,21.0672,21.0870,reg,42379 -CTRN,2017-11-13,20.7096,21.2906,False,20.5407,21.2261,reg,65903 -CTRN,2017-11-14,20.7592,20.9380,False,19.9001,20.6897,reg,61897 -CTRN,2017-11-15,20.7493,21.0672,False,20.0938,20.6500,reg,38358 -CTRN,2017-11-16,21.0870,21.3651,False,20.6401,20.8387,reg,96448 -CTRN,2017-11-17,21.5141,21.9710,False,20.7195,21.2062,reg,168969 -CTRN,2017-11-20,21.8618,22.1498,False,21.1764,21.5241,reg,149051 -CTRN,2017-11-21,24.0569,26.0732,False,23.5404,26.0732,reg,239406 -CTRN,2017-11-22,24.6230,24.9806,False,23.8483,24.0271,reg,152155 -CTRN,2017-11-27,25.7284,25.8281,False,24.5825,24.5825,reg,366144 -CTRN,2017-11-28,25.6487,26.2815,False,25.1306,25.7484,reg,265854 -CTRN,2017-11-29,25.3398,26.5057,False,25.0309,25.6487,reg,328014 -CTRN,2017-11-30,25.6985,26.3064,False,25.3398,25.3398,reg,330779 -CTRN,2017-12-01,25.3398,25.7484,False,24.6224,25.6886,reg,258480 -CTRN,2017-12-04,25.4694,26.1868,False,25.3199,25.6388,reg,163509 -CTRN,2017-12-05,25.4694,25.6587,False,24.9612,25.5192,reg,178299 -CTRN,2017-12-06,25.6188,26.3064,False,25.2800,25.5291,reg,227803 -CTRN,2017-12-07,26.6053,26.7149,False,25.7284,25.7284,reg,323810 -CTRN,2017-12-08,27.6516,27.7512,False,26.4459,26.6751,reg,202208 -CTRN,2017-12-11,26.9740,27.7712,False,26.7847,27.7712,reg,170500 -CTRN,2017-12-12,26.3662,27.2829,False,26.3064,26.9939,reg,99538 -CTRN,2017-12-13,26.7149,26.9939,False,25.9178,26.3662,reg,156555 -CTRN,2017-12-14,26.6153,26.9840,False,26.1968,26.9142,reg,151552 -CTRN,2017-12-15,26.9441,27.1534,False,26.3961,26.6352,reg,337324 -CTRN,2017-12-18,27.4224,28.0203,False,27.2530,27.2530,reg,195102 -CTRN,2017-12-19,27.0936,27.6217,False,26.9740,27.4324,reg,115472 -CTRN,2017-12-20,27.2530,27.3527,False,26.8843,27.2430,reg,237852 -CTRN,2017-12-21,27.1035,27.6715,False,26.9939,27.3726,reg,81217 -CTRN,2017-12-22,26.9740,27.0836,False,26.5555,27.0836,reg,94491 -CTRN,2017-12-26,27.1235,27.4473,False,26.8943,26.9640,reg,82604 -CTRN,2017-12-27,26.9640,27.1534,False,26.6950,27.1534,reg,74944 -CTRN,2017-12-28,26.4060,26.9043,False,26.1968,26.9043,reg,64716 -CTRN,2017-12-29,26.3662,26.6751,False,26.1370,26.4459,reg,105549 -CTRN,2018-01-02,26.3662,27.2331,False,26.1768,26.5854,reg,62960 -CTRN,2018-01-03,26.4359,26.4359,False,25.9776,26.4160,reg,112698 -CTRN,2018-01-04,26.0772,26.4957,False,25.2800,26.4559,reg,136670 -CTRN,2018-01-05,25.9377,26.3761,False,25.6089,26.1569,reg,64761 -CTRN,2018-01-08,26.0174,26.2865,False,25.6487,26.0074,reg,68346 -CTRN,2018-01-09,25.2701,25.6985,False,23.9647,25.6985,reg,202324 -CTRN,2018-01-10,25.1904,25.4195,False,24.5825,25.2501,reg,98481 -CTRN,2018-01-11,25.4793,25.6587,False,24.9113,25.3498,reg,159834 -CTRN,2018-01-12,24.9512,25.9044,False,24.8815,25.6089,reg,129170 -CTRN,2018-01-16,24.2437,25.3896,False,24.1839,24.9711,reg,93746 -CTRN,2018-01-17,24.6024,24.9014,False,24.4131,24.4231,reg,91085 -CTRN,2018-01-18,24.0544,24.6124,False,24.0345,24.6124,reg,63629 -CTRN,2018-01-19,24.5227,24.7320,False,24.0843,24.0843,reg,86367 -CTRN,2018-01-22,24.5925,24.8565,False,24.2637,24.5128,reg,88425 -CTRN,2018-01-23,24.4530,25.5242,False,24.2537,24.4928,reg,49299 -CTRN,2018-01-24,24.2338,24.7220,False,23.9747,24.4430,reg,51000 -CTRN,2018-01-25,24.1142,24.3533,False,23.8352,24.3533,reg,56467 -CTRN,2018-01-26,24.0843,24.2138,False,23.7355,24.0843,reg,51266 -CTRN,2018-01-29,24.2039,24.5726,False,23.7555,24.1241,reg,89200 -CTRN,2018-01-30,23.8950,24.1839,False,23.8252,24.0245,reg,75426 -CTRN,2018-01-31,23.4266,24.0693,False,23.2074,23.9348,reg,99196 -CTRN,2018-02-01,23.4266,23.8152,False,23.0081,23.1775,reg,134291 -CTRN,2018-02-02,22.5199,23.2473,False,22.3903,23.2473,reg,109873 -CTRN,2018-02-05,21.5334,22.8188,False,21.3939,22.3903,reg,115360 -CTRN,2018-02-06,21.5832,22.1512,False,20.9754,21.0351,reg,190208 -CTRN,2018-02-07,22.3206,22.5996,False,21.3141,21.5732,reg,91033 -CTRN,2018-02-08,22.1213,22.5697,False,21.9021,22.4003,reg,115478 -CTRN,2018-02-09,23.0679,23.2572,False,22.1910,22.3804,reg,171321 -CTRN,2018-02-12,22.8686,23.1177,False,22.4999,23.1177,reg,109007 -CTRN,2018-02-13,22.0416,22.8537,False,21.8423,22.8487,reg,105118 -CTRN,2018-02-14,22.9284,23.0480,False,21.7924,21.7924,reg,97257 -CTRN,2018-02-15,22.7789,23.0181,False,21.9120,23.0181,reg,299311 -CTRN,2018-02-16,22.6095,23.7256,False,22.2409,22.6095,reg,99139 -CTRN,2018-02-20,21.5832,23.0380,False,21.4337,22.3505,reg,63091 -CTRN,2018-02-21,21.6430,22.3704,False,21.5732,21.5732,reg,53762 -CTRN,2018-02-22,22.0316,22.3355,False,21.5932,21.6430,reg,44396 -CTRN,2018-02-23,22.1512,22.2508,False,21.7227,22.2010,reg,40616 -CTRN,2018-02-26,22.4401,22.7590,False,22.2409,22.3106,reg,90398 -CTRN,2018-02-27,22.4601,22.9882,False,22.2608,22.6095,reg,111313 -CTRN,2018-02-28,22.0814,22.8288,False,22.0316,22.6095,reg,88067 -CTRN,2018-03-01,22.1013,22.3006,False,21.8522,22.0216,reg,98783 -CTRN,2018-03-02,22.4800,22.9284,False,21.8821,21.8821,reg,49802 -CTRN,2018-03-05,21.6200,22.4100,False,21.4700,22.3800,reg,117698 -CTRN,2018-03-06,22.3400,22.4300,False,21.4800,21.6800,reg,66452 -CTRN,2018-03-07,21.8200,22.3200,False,21.6300,22.2000,reg,62204 -CTRN,2018-03-08,21.7200,22.4500,False,21.5250,22.0800,reg,73497 -CTRN,2018-03-09,21.8100,21.9000,False,21.3600,21.8200,reg,82479 -CTRN,2018-03-12,22.0400,22.7000,False,21.8400,21.8700,reg,110202 -CTRN,2018-03-13,22.5400,22.9500,False,22.1600,22.1600,reg,134431 -CTRN,2018-03-14,23.2600,23.4690,False,22.4700,22.6400,reg,157285 -CTRN,2018-03-15,23.3700,23.6600,False,22.9436,23.3600,reg,171451 -CTRN,2018-03-16,26.4700,27.9990,False,25.0600,25.2000,reg,455385 -CTRN,2018-03-19,27.6300,27.8500,False,26.2700,26.5300,reg,189894 -CTRN,2018-03-20,29.7600,29.8200,False,28.5335,28.7200,reg,308632 -CTRN,2018-03-21,31.0500,31.3500,False,29.6100,29.7800,reg,249006 -CTRN,2018-03-22,30.5600,31.1500,False,30.5000,30.5000,reg,144188 -CTRN,2018-03-23,29.4600,31.0900,False,29.4200,30.7000,reg,285944 -CTRN,2018-03-26,30.7600,31.0100,False,30.0000,30.0000,reg,220898 -CTRN,2018-03-27,30.5600,30.9900,False,30.4400,30.9900,reg,134818 -CTRN,2018-03-28,30.8700,31.2900,False,30.4500,30.5100,reg,151118 -CTRN,2018-03-29,30.9100,31.3500,False,30.1300,30.8700,reg,272780 -CTRN,2018-04-02,30.6800,31.9200,False,30.6000,30.7600,reg,190343 -CTRN,2018-04-03,31.1700,31.5899,False,30.4000,30.9500,reg,140308 -CTRN,2018-04-04,31.4000,31.6000,False,30.8600,30.8600,reg,133691 -CTRN,2018-04-05,31.8200,31.8900,False,31.2600,31.5000,reg,115465 -CTRN,2018-04-06,32.0000,32.3000,False,31.6300,31.6800,reg,113651 -CTRN,2018-04-09,32.0100,32.4900,False,31.9000,32.0500,reg,130308 -CTRN,2018-04-10,32.0600,32.3300,False,31.8900,32.2400,reg,79840 -CTRN,2018-04-11,31.9400,32.3300,False,31.6600,31.9400,reg,80018 -CTRN,2018-04-12,31.6100,32.1400,False,31.5800,32.1400,reg,91629 -CTRN,2018-04-13,31.4500,31.9900,False,30.7500,31.9900,reg,149909 -CTRN,2018-04-16,31.6000,31.9800,False,30.9300,31.5600,reg,75681 -CTRN,2018-04-17,32.1200,32.4800,False,31.6900,31.7800,reg,118965 -CTRN,2018-04-18,31.0200,32.4200,False,30.9000,32.1300,reg,111083 -CTRN,2018-04-19,30.9000,31.2273,False,30.4805,31.0700,reg,118623 -CTRN,2018-04-20,30.2800,31.5400,False,30.2100,30.7300,reg,100269 -CTRN,2018-04-23,30.7700,31.0200,False,30.2750,30.2900,reg,68995 -CTRN,2018-04-24,30.7100,31.1399,False,30.5700,30.9100,reg,79190 -CTRN,2018-04-25,30.6100,30.8500,False,30.3700,30.7600,reg,103888 -CTRN,2018-04-26,30.8500,31.2850,False,30.5700,30.6700,reg,61467 -CTRN,2018-04-27,31.4500,31.5200,False,30.6700,30.9100,reg,55824 -CTRN,2018-04-30,30.6300,32.0900,False,30.6100,31.5600,reg,75431 -CTRN,2018-05-01,29.7200,30.6500,False,29.6500,30.6500,reg,70231 -CTRN,2018-05-02,29.7400,30.1000,False,29.5800,29.6200,reg,106990 -CTRN,2018-05-03,30.0000,30.3800,False,29.6950,29.7300,reg,90396 -CTRN,2018-05-04,29.9200,30.8500,False,29.6200,29.8500,reg,86722 -CTRN,2018-05-07,29.1400,30.2300,False,29.1400,29.9300,reg,60094 -CTRN,2018-05-08,29.3300,29.3800,False,28.6800,29.0900,reg,83457 -CTRN,2018-05-09,29.6200,30.4690,False,28.6850,29.3900,reg,87612 -CTRN,2018-05-10,29.2700,29.9200,False,28.9500,29.5100,reg,64757 -CTRN,2018-05-11,29.6600,30.3100,False,29.2600,29.2600,reg,36936 -CTRN,2018-05-14,29.4500,30.1984,False,29.3800,29.6700,reg,66922 -CTRN,2018-05-15,29.7900,30.0600,False,29.1910,29.4400,reg,79458 -CTRN,2018-05-16,30.4400,30.9300,False,29.9600,29.9600,reg,75122 -CTRN,2018-05-17,30.5400,30.8700,False,30.3100,30.3900,reg,53527 -CTRN,2018-05-18,30.4500,30.8400,False,30.2900,30.5300,reg,74938 -CTRN,2018-05-21,30.5100,30.7100,False,29.9300,30.4700,reg,157441 -CTRN,2018-05-22,30.5100,31.1190,False,30.4500,30.5300,reg,132410 -CTRN,2018-05-23,29.2000,30.7500,False,27.8500,27.8500,reg,200272 -CTRN,2018-05-24,29.0800,29.2500,False,28.3000,29.2500,reg,142896 -CTRN,2018-05-25,30.4600,30.5050,False,28.8600,28.8900,reg,87205 -CTRN,2018-05-29,29.8300,30.7000,False,29.6600,30.2500,reg,92430 -CTRN,2018-05-30,30.5900,30.7000,False,29.7300,29.7700,reg,81133 -CTRN,2018-05-31,30.0100,30.6900,False,29.2610,30.6900,reg,77645 -CTRN,2018-06-01,29.6600,30.1600,False,29.6300,30.1600,reg,51902 +CTRN,2017-06-06,18.7380,18.8662,False,18.3435,18.7774,reg,73615 +CTRN,2017-06-07,19.2114,19.2903,False,18.5901,18.7676,reg,120097 +CTRN,2017-06-08,19.6946,20.1187,False,19.0043,19.3593,reg,110532 +CTRN,2017-06-09,20.2863,20.3751,False,19.4185,19.6848,reg,106459 +CTRN,2017-06-12,20.6808,21.2331,False,20.2863,20.2863,reg,122246 +CTRN,2017-06-13,20.3652,20.7893,False,20.3258,20.7893,reg,107889 +CTRN,2017-06-14,20.4441,20.5132,False,20.0497,20.4441,reg,200662 +CTRN,2017-06-15,20.3850,20.5921,False,19.4037,20.3061,reg,99221 +CTRN,2017-06-16,20.0299,20.2863,False,19.9214,20.1187,reg,164337 +CTRN,2017-06-19,20.3061,20.4037,False,19.6922,20.2272,reg,122607 +CTRN,2017-06-20,19.9708,20.2370,False,19.8721,20.2173,reg,88578 +CTRN,2017-06-21,19.7242,19.9412,False,19.6354,19.9412,reg,120543 +CTRN,2017-06-22,19.6749,19.9214,False,19.2903,19.7143,reg,133112 +CTRN,2017-06-23,20.1976,20.2568,False,19.5270,19.6157,reg,169781 +CTRN,2017-06-26,20.1187,20.5428,False,20.0792,20.1779,reg,112789 +CTRN,2017-06-27,20.4343,20.5526,False,20.0299,20.1286,reg,104135 +CTRN,2017-06-28,21.0556,21.1443,False,20.4737,20.4737,reg,75582 +CTRN,2017-06-29,21.2627,21.4797,False,20.8879,21.1542,reg,118443 +CTRN,2017-06-30,20.9274,21.5586,False,20.9077,21.3416,reg,132835 +CTRN,2017-07-05,21.0260,21.3613,False,20.9175,21.2824,reg,75431 +CTRN,2017-07-06,20.4441,20.9668,False,20.3850,20.8386,reg,156120 +CTRN,2017-07-07,20.3357,20.7104,False,20.3061,20.4935,reg,148330 +CTRN,2017-07-10,19.6552,21.0063,False,19.6157,20.3948,reg,146227 +CTRN,2017-07-11,20.2666,20.5033,False,19.0930,19.7242,reg,172871 +CTRN,2017-07-12,20.3554,20.7104,False,20.1878,20.3455,reg,141242 +CTRN,2017-07-13,20.8781,21.0161,False,20.0201,20.2568,reg,107027 +CTRN,2017-07-14,20.9964,21.1739,False,20.6217,20.9372,reg,103964 +CTRN,2017-07-17,21.0655,21.3712,False,20.6512,20.9175,reg,153500 +CTRN,2017-07-18,21.0753,21.2627,False,20.5773,20.9570,reg,109109 +CTRN,2017-07-19,21.3317,21.4501,False,20.9175,21.1542,reg,91817 +CTRN,2017-07-20,21.4205,21.5487,False,21.0852,21.4501,reg,89855 +CTRN,2017-07-21,21.6473,21.6868,False,21.2232,21.5290,reg,79721 +CTRN,2017-07-24,20.9175,21.6473,False,20.8682,21.5783,reg,139150 +CTRN,2017-07-25,21.6572,21.8931,False,21.0063,21.0063,reg,141954 +CTRN,2017-07-26,21.3317,21.7657,False,21.2627,21.7657,reg,159023 +CTRN,2017-07-27,21.6966,21.8840,False,21.2923,21.4008,reg,117077 +CTRN,2017-07-28,22.1503,22.2686,False,21.5980,21.5980,reg,362675 +CTRN,2017-07-31,21.8446,22.3179,False,21.6868,22.3179,reg,137702 +CTRN,2017-08-01,21.6177,21.9432,False,21.3515,21.9333,reg,311513 +CTRN,2017-08-02,20.9570,21.6177,False,20.9077,21.6079,reg,144428 +CTRN,2017-08-03,20.5033,20.9668,False,20.4935,20.9274,reg,86257 +CTRN,2017-08-04,20.4540,20.7104,False,20.3061,20.5230,reg,282027 +CTRN,2017-08-07,20.5329,20.7992,False,20.3652,20.5723,reg,166401 +CTRN,2017-08-08,20.7597,21.2035,False,20.4146,20.4343,reg,196838 +CTRN,2017-08-09,20.5526,21.1838,False,20.1581,20.6808,reg,80161 +CTRN,2017-08-10,20.3159,20.4540,False,19.9461,20.3751,reg,83751 +CTRN,2017-08-11,20.2962,20.4639,False,20.1631,20.3258,reg,131717 +CTRN,2017-08-14,20.2272,20.5723,False,20.0492,20.3159,reg,85153 +CTRN,2017-08-15,18.8761,20.1483,False,18.7577,20.1483,reg,208831 +CTRN,2017-08-16,19.5270,20.4836,False,19.3593,19.7143,reg,394324 +CTRN,2017-08-17,17.2488,19.4185,False,17.1896,19.3692,reg,396035 +CTRN,2017-08-18,17.5250,17.7518,False,17.1995,17.1995,reg,210207 +CTRN,2017-08-21,17.4954,17.7814,False,17.1896,17.3770,reg,149505 +CTRN,2017-08-22,17.6039,17.8504,False,17.5743,17.6236,reg,79423 +CTRN,2017-08-23,17.3573,17.6433,False,17.3376,17.5743,reg,98143 +CTRN,2017-08-24,17.8603,18.0476,False,17.3672,17.4756,reg,122103 +CTRN,2017-08-25,17.9098,18.2367,False,17.8008,17.8999,reg,52877 +CTRN,2017-08-28,17.8504,18.0683,False,17.7018,17.8801,reg,81990 +CTRN,2017-08-29,17.9197,18.0287,False,17.5730,17.7117,reg,104947 +CTRN,2017-08-30,17.4640,17.9593,False,17.4343,17.8405,reg,98557 +CTRN,2017-08-31,17.9593,18.0287,False,17.4838,17.5730,reg,109357 +CTRN,2017-09-01,18.0485,18.2070,False,17.8008,17.8900,reg,86557 +CTRN,2017-09-05,17.6522,18.1079,False,17.5928,17.8603,reg,88365 +CTRN,2017-09-06,17.8900,17.9890,False,17.6225,17.7810,reg,77606 +CTRN,2017-09-07,18.1178,18.1376,False,17.8702,17.9890,reg,63478 +CTRN,2017-09-08,17.8206,18.1574,False,17.7018,18.1277,reg,71111 +CTRN,2017-09-11,18.4744,18.6131,False,17.8900,17.8900,reg,97180 +CTRN,2017-09-12,18.5240,18.7914,False,18.5041,18.5933,reg,68844 +CTRN,2017-09-13,18.7320,19.0341,False,18.6032,18.6230,reg,93330 +CTRN,2017-09-14,18.8013,18.8707,False,18.5537,18.5685,reg,48924 +CTRN,2017-09-15,18.7914,18.9103,False,18.5953,18.8509,reg,123151 +CTRN,2017-09-18,18.8409,18.9202,False,18.5636,18.8112,reg,116139 +CTRN,2017-09-19,18.7617,18.9696,False,18.5338,18.8509,reg,90732 +CTRN,2017-09-20,18.5834,18.9375,False,18.4843,18.7617,reg,166362 +CTRN,2017-09-21,18.4645,18.7320,False,18.4249,18.6825,reg,66089 +CTRN,2017-09-22,18.8509,19.0292,False,18.2763,18.2763,reg,160452 +CTRN,2017-09-25,18.6626,19.3065,False,18.6131,18.8707,reg,108259 +CTRN,2017-09-26,18.9697,19.0391,False,18.5339,18.7617,reg,128714 +CTRN,2017-09-27,19.8216,19.8414,False,18.8806,18.9796,reg,125576 +CTRN,2017-09-28,19.7127,20.0495,False,19.1134,19.7325,reg,64083 +CTRN,2017-09-29,19.6829,19.9702,False,19.5542,19.8513,reg,62607 +CTRN,2017-10-02,19.9306,19.9603,False,19.3486,19.7424,reg,64831 +CTRN,2017-10-03,20.1386,20.2179,False,19.5641,19.9207,reg,83618 +CTRN,2017-10-04,20.1188,20.4259,False,19.9157,20.1584,reg,56724 +CTRN,2017-10-05,20.3070,20.3962,False,19.9405,20.1287,reg,42776 +CTRN,2017-10-06,20.3367,20.4457,False,20.1287,20.1287,reg,52462 +CTRN,2017-10-09,19.9801,20.4457,False,19.8266,20.4457,reg,46252 +CTRN,2017-10-10,20.3169,20.3665,False,19.8216,20.1188,reg,351306 +CTRN,2017-10-11,20.3764,20.4655,False,20.1881,20.2773,reg,89389 +CTRN,2017-10-12,19.6037,20.3665,False,19.5740,20.3665,reg,91668 +CTRN,2017-10-13,19.9603,20.1782,False,19.4204,19.7127,reg,161669 +CTRN,2017-10-16,19.9405,20.0594,False,19.5344,19.9009,reg,99362 +CTRN,2017-10-17,20.3169,20.5349,False,19.8117,19.8315,reg,87698 +CTRN,2017-10-18,20.5349,20.8964,False,20.1782,20.4457,reg,82918 +CTRN,2017-10-19,20.7330,20.9113,False,20.2377,20.3665,reg,77725 +CTRN,2017-10-20,21.1094,21.3768,False,20.9707,21.0004,reg,54241 +CTRN,2017-10-23,21.3075,21.5452,False,20.1584,21.0500,reg,92116 +CTRN,2017-10-24,21.5452,21.8721,False,21.3075,21.4462,reg,60622 +CTRN,2017-10-25,21.5849,21.8622,False,21.1589,21.5452,reg,41746 +CTRN,2017-10-26,21.8226,21.9514,False,21.5651,21.5948,reg,54813 +CTRN,2017-10-27,21.7533,21.9514,False,21.2778,21.8028,reg,67215 +CTRN,2017-10-30,21.2778,21.5849,False,20.9806,21.5849,reg,45746 +CTRN,2017-10-31,21.5552,21.7731,False,20.9806,21.2580,reg,104490 +CTRN,2017-11-01,21.4066,21.5849,False,20.9014,21.5849,reg,146167 +CTRN,2017-11-02,21.6047,21.8920,False,20.5249,21.3967,reg,63366 +CTRN,2017-11-03,21.0301,21.6641,False,20.9707,21.6146,reg,55868 +CTRN,2017-11-06,21.2085,21.5750,False,20.8518,21.0698,reg,45022 +CTRN,2017-11-07,20.8221,21.6047,False,20.4655,21.1688,reg,31355 +CTRN,2017-11-08,20.7231,20.7825,False,20.1782,20.7231,reg,50340 +CTRN,2017-11-09,21.0401,21.4066,False,20.2426,20.7132,reg,64294 +CTRN,2017-11-10,21.1787,21.5948,False,21.0103,21.0301,reg,42379 +CTRN,2017-11-13,20.6537,21.2332,False,20.4853,21.1688,reg,65903 +CTRN,2017-11-14,20.7033,20.8816,False,19.8464,20.6339,reg,61897 +CTRN,2017-11-15,20.6933,21.0103,False,20.0396,20.5943,reg,38358 +CTRN,2017-11-16,21.0301,21.3075,False,20.5844,20.7825,reg,96448 +CTRN,2017-11-17,21.4561,21.9118,False,20.6636,21.1490,reg,168969 +CTRN,2017-11-20,21.8028,22.0901,False,21.1193,21.4660,reg,149051 +CTRN,2017-11-21,23.9920,26.0029,False,23.4769,26.0029,reg,239406 +CTRN,2017-11-22,24.5566,24.9132,False,23.7840,23.9623,reg,152155 +CTRN,2017-11-27,25.6590,25.7584,False,24.5162,24.5162,reg,366144 +CTRN,2017-11-28,25.5795,26.2106,False,25.0628,25.6789,reg,265854 +CTRN,2017-11-29,25.2715,26.4342,False,24.9634,25.5795,reg,328014 +CTRN,2017-11-30,25.6292,26.2354,False,25.2715,25.2715,reg,330779 +CTRN,2017-12-01,25.2715,25.6789,False,24.5560,25.6193,reg,258480 +CTRN,2017-12-04,25.4007,26.1162,False,25.2516,25.5696,reg,163509 +CTRN,2017-12-05,25.4007,25.5895,False,24.8938,25.4504,reg,178299 +CTRN,2017-12-06,25.5497,26.2354,False,25.2118,25.4603,reg,227803 +CTRN,2017-12-07,26.5336,26.6429,False,25.6590,25.6590,reg,323810 +CTRN,2017-12-08,27.5770,27.6764,False,26.3746,26.6031,reg,202208 +CTRN,2017-12-11,26.9013,27.6963,False,26.7124,27.6963,reg,170500 +CTRN,2017-12-12,26.2951,27.2093,False,26.2354,26.9211,reg,99538 +CTRN,2017-12-13,26.6429,26.9211,False,25.8479,26.2951,reg,156555 +CTRN,2017-12-14,26.5435,26.9112,False,26.1261,26.8416,reg,151552 +CTRN,2017-12-15,26.8714,27.0801,False,26.3249,26.5634,reg,337324 +CTRN,2017-12-18,27.3484,27.9447,False,27.1795,27.1795,reg,195102 +CTRN,2017-12-19,27.0205,27.5472,False,26.9013,27.3584,reg,115472 +CTRN,2017-12-20,27.1795,27.2789,False,26.8118,27.1696,reg,237852 +CTRN,2017-12-21,27.0304,27.5969,False,26.9211,27.2988,reg,81217 +CTRN,2017-12-22,26.9013,27.0106,False,26.4839,27.0106,reg,94491 +CTRN,2017-12-26,27.0503,27.3733,False,26.8218,26.8913,reg,82604 +CTRN,2017-12-27,26.8913,27.0801,False,26.6230,27.0801,reg,74944 +CTRN,2017-12-28,26.3348,26.8317,False,26.1261,26.8317,reg,64716 +CTRN,2017-12-29,26.2951,26.6031,False,26.0665,26.3746,reg,105549 +CTRN,2018-01-02,26.2951,27.1596,False,26.1062,26.5137,reg,62960 +CTRN,2018-01-03,26.3646,26.3646,False,25.9075,26.3447,reg,112698 +CTRN,2018-01-04,26.0069,26.4242,False,25.2118,26.3845,reg,136670 +CTRN,2018-01-05,25.8677,26.3050,False,25.5398,26.0864,reg,64761 +CTRN,2018-01-08,25.9472,26.2156,False,25.5795,25.9373,reg,68346 +CTRN,2018-01-09,25.2019,25.6292,False,23.9001,25.6292,reg,202324 +CTRN,2018-01-10,25.1224,25.3510,False,24.5162,25.1820,reg,98481 +CTRN,2018-01-11,25.4106,25.5895,False,24.8442,25.2814,reg,159834 +CTRN,2018-01-12,24.8839,25.8345,False,24.8143,25.5398,reg,129170 +CTRN,2018-01-16,24.1783,25.3212,False,24.1187,24.9038,reg,93746 +CTRN,2018-01-17,24.5361,24.8342,False,24.3473,24.3572,reg,91085 +CTRN,2018-01-18,23.9895,24.5460,False,23.9696,24.5460,reg,63629 +CTRN,2018-01-19,24.4566,24.6653,False,24.0193,24.0193,reg,86367 +CTRN,2018-01-22,24.5262,24.7895,False,24.1982,24.4466,reg,88425 +CTRN,2018-01-23,24.3870,25.4553,False,24.1883,24.4268,reg,49299 +CTRN,2018-01-24,24.1684,24.6553,False,23.9100,24.3771,reg,51000 +CTRN,2018-01-25,24.0491,24.2876,False,23.7709,24.2876,reg,56467 +CTRN,2018-01-26,24.0193,24.1485,False,23.6715,24.0193,reg,51266 +CTRN,2018-01-29,24.1386,24.5063,False,23.6914,24.0591,reg,89200 +CTRN,2018-01-30,23.8305,24.1187,False,23.7610,23.9597,reg,75426 +CTRN,2018-01-31,23.3634,24.0044,False,23.1448,23.8703,reg,99196 +CTRN,2018-02-01,23.3634,23.7510,False,22.9461,23.1150,reg,134291 +CTRN,2018-02-02,22.4591,23.1846,False,22.3299,23.1846,reg,109873 +CTRN,2018-02-05,21.4753,22.7572,False,21.3362,22.3299,reg,115360 +CTRN,2018-02-06,21.5250,22.0914,False,20.9188,20.9784,reg,190208 +CTRN,2018-02-07,22.2604,22.5386,False,21.2567,21.5150,reg,91033 +CTRN,2018-02-08,22.0616,22.5088,False,21.8430,22.3399,reg,115478 +CTRN,2018-02-09,23.0057,23.1945,False,22.1312,22.3200,reg,171321 +CTRN,2018-02-12,22.8069,23.0554,False,22.4392,23.0554,reg,109007 +CTRN,2018-02-13,21.9821,22.7920,False,21.7834,22.7871,reg,105118 +CTRN,2018-02-14,22.8666,22.9858,False,21.7337,21.7337,reg,97257 +CTRN,2018-02-15,22.7175,22.9560,False,21.8529,22.9560,reg,299311 +CTRN,2018-02-16,22.5486,23.6616,False,22.1809,22.5486,reg,99139 +CTRN,2018-02-20,21.5250,22.9759,False,21.3759,22.2902,reg,63091 +CTRN,2018-02-21,21.5846,22.3101,False,21.5150,21.5150,reg,53762 +CTRN,2018-02-22,21.9722,22.2753,False,21.5349,21.5846,reg,44396 +CTRN,2018-02-23,22.0914,22.1908,False,21.6641,22.1411,reg,40616 +CTRN,2018-02-26,22.3796,22.6976,False,22.1809,22.2504,reg,90398 +CTRN,2018-02-27,22.3995,22.9262,False,22.2007,22.5486,reg,111313 +CTRN,2018-02-28,22.0219,22.7672,False,21.9722,22.5486,reg,88067 +CTRN,2018-03-01,22.0417,22.2405,False,21.7933,21.9622,reg,98783 +CTRN,2018-03-02,22.4194,22.8666,False,21.8231,21.8231,reg,49802 +CTRN,2018-03-05,21.5617,22.3496,False,21.4121,22.3196,reg,117698 +CTRN,2018-03-06,22.2797,22.3695,False,21.4221,21.6215,reg,66452 +CTRN,2018-03-07,21.7611,22.2598,False,21.5717,22.1401,reg,62204 +CTRN,2018-03-08,21.6614,22.3894,False,21.4669,22.0204,reg,73497 +CTRN,2018-03-09,21.7512,21.8409,False,21.3024,21.7611,reg,82479 +CTRN,2018-03-12,21.9806,22.6388,False,21.7811,21.8110,reg,110202 +CTRN,2018-03-13,22.4792,22.8881,False,22.1002,22.1002,reg,134431 +CTRN,2018-03-14,23.1973,23.4057,False,22.4094,22.5789,reg,157285 +CTRN,2018-03-15,23.3070,23.5962,False,22.8817,23.2970,reg,171451 +CTRN,2018-03-16,26.3986,27.9235,False,24.9924,25.1320,reg,455385 +CTRN,2018-03-19,27.5555,27.7749,False,26.1991,26.4584,reg,189894 +CTRN,2018-03-20,29.6797,29.7396,False,28.4565,28.6425,reg,308632 +CTRN,2018-03-21,30.9663,31.2654,False,29.5301,29.6997,reg,249006 +CTRN,2018-03-22,30.4776,31.0660,False,30.4177,30.4177,reg,144188 +CTRN,2018-03-23,29.3805,31.0061,False,29.3406,30.6172,reg,285944 +CTRN,2018-03-26,30.6770,30.9264,False,29.9191,29.9191,reg,220898 +CTRN,2018-03-27,30.4776,30.9064,False,30.3579,30.9064,reg,134818 +CTRN,2018-03-28,30.7867,31.2056,False,30.3679,30.4277,reg,151118 +CTRN,2018-03-29,30.8266,31.2654,False,30.0487,30.7867,reg,272780 +CTRN,2018-04-02,30.5972,31.8339,False,30.5175,30.6770,reg,190343 +CTRN,2018-04-03,31.0859,31.5047,False,30.3180,30.8665,reg,140308 +CTRN,2018-04-04,31.3153,31.5148,False,30.7768,30.7768,reg,133691 +CTRN,2018-04-05,31.7342,31.8040,False,31.1757,31.4150,reg,115465 +CTRN,2018-04-06,31.9137,32.2129,False,31.5447,31.5946,reg,113651 +CTRN,2018-04-09,31.9237,32.4024,False,31.8140,31.9636,reg,130308 +CTRN,2018-04-10,31.9735,32.2428,False,31.8040,32.1530,reg,79840 +CTRN,2018-04-11,31.8539,32.2428,False,31.5746,31.8539,reg,80018 +CTRN,2018-04-12,31.5247,32.0533,False,31.4948,32.0533,reg,91629 +CTRN,2018-04-13,31.3652,31.9037,False,30.6671,31.9037,reg,149909 +CTRN,2018-04-16,31.5148,31.8937,False,30.8466,31.4749,reg,75681 +CTRN,2018-04-17,32.0334,32.3924,False,31.6045,31.6943,reg,118965 +CTRN,2018-04-18,30.9363,32.3326,False,30.8167,32.0433,reg,111083 +CTRN,2018-04-19,30.8167,31.1431,False,30.3983,30.9862,reg,118623 +CTRN,2018-04-20,30.1983,31.4549,False,30.1285,30.6471,reg,100269 +CTRN,2018-04-23,30.6870,30.9363,False,30.1933,30.2083,reg,68995 +CTRN,2018-04-24,30.6272,31.0559,False,30.4875,30.8266,reg,79190 +CTRN,2018-04-25,30.5274,30.7668,False,30.2881,30.6770,reg,103888 +CTRN,2018-04-26,30.7668,31.2006,False,30.4875,30.5873,reg,61467 +CTRN,2018-04-27,31.3652,31.4350,False,30.5873,30.8266,reg,55824 +CTRN,2018-04-30,30.5474,32.0034,False,30.5274,31.4749,reg,75431 +CTRN,2018-05-01,29.6398,30.5673,False,29.5700,30.5673,reg,70231 +CTRN,2018-05-02,29.6598,30.0188,False,29.5002,29.5401,reg,106990 +CTRN,2018-05-03,29.9191,30.2981,False,29.6149,29.6498,reg,90396 +CTRN,2018-05-04,29.8393,30.7668,False,29.5401,29.7695,reg,86722 +CTRN,2018-05-07,29.0614,30.1485,False,29.0614,29.8493,reg,60094 +CTRN,2018-05-08,29.2509,29.3008,False,28.6026,29.0115,reg,83457 +CTRN,2018-05-09,29.5401,30.3868,False,28.6076,29.3107,reg,87612 +CTRN,2018-05-10,29.1911,29.8393,False,28.8719,29.4304,reg,64757 +CTRN,2018-05-11,29.5800,30.2282,False,29.1811,29.1811,reg,36936 +CTRN,2018-05-14,29.3706,30.1169,False,29.3008,29.5900,reg,66922 +CTRN,2018-05-15,29.7096,29.9789,False,29.1123,29.3606,reg,79458 +CTRN,2018-05-16,30.3579,30.8466,False,29.8792,29.8792,reg,75122 +CTRN,2018-05-17,30.4576,30.7867,False,30.2282,30.3080,reg,53527 +CTRN,2018-05-18,30.3679,30.7568,False,30.2083,30.4477,reg,74938 +CTRN,2018-05-21,30.4277,30.6272,False,29.8493,30.3878,reg,157441 +CTRN,2018-05-22,30.4277,31.0351,False,30.3679,30.4477,reg,132410 +CTRN,2018-05-23,29.1212,30.6671,False,27.7749,27.7749,reg,200272 +CTRN,2018-05-24,29.0016,29.1711,False,28.2237,29.1711,reg,142896 +CTRN,2018-05-25,30.3778,30.4227,False,28.7822,28.8121,reg,87205 +CTRN,2018-05-29,29.7495,30.6172,False,29.5800,30.1684,reg,92430 +CTRN,2018-05-30,30.5075,30.6172,False,29.6498,29.6897,reg,81133 +CTRN,2018-05-31,29.9291,30.6072,False,29.1821,30.6072,reg,77645 +CTRN,2018-06-01,29.5800,30.0787,False,29.5501,30.0787,reg,51902 +CTRN,2018-06-04,30.0800,30.4800,False,29.6700,29.7700,reg,48729 +CTRN,2018-06-05,31.0000,31.0900,False,29.8900,30.1600,reg,118715 diff --git a/company_library/CTRP.csv b/company_library/CTRP.csv index 723b6276..4951b072 100644 --- a/company_library/CTRP.csv +++ b/company_library/CTRP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CTRP,2017-06-05,56.6500,56.9000,False,55.8200,56.2400,reg,3076641 CTRP,2017-06-06,56.8500,57.6500,False,56.1700,56.3400,reg,3603921 CTRP,2017-06-07,57.3800,57.4400,False,56.6900,57.0000,reg,3095788 CTRP,2017-06-08,58.0200,58.5800,False,56.8400,57.9500,reg,4774827 @@ -248,3 +247,5 @@ CTRP,2018-05-29,45.5200,46.4700,False,45.0400,46.0000,reg,5856234 CTRP,2018-05-30,45.1400,45.6773,False,44.9700,45.5200,reg,3769918 CTRP,2018-05-31,45.0900,45.4400,False,44.7300,45.2600,reg,5907887 CTRP,2018-06-01,45.0900,45.5600,False,44.7200,45.1500,reg,4829507 +CTRP,2018-06-04,46.4100,46.4700,False,45.0400,45.0400,reg,6298867 +CTRP,2018-06-05,46.5900,46.9800,False,46.5500,46.6600,reg,5737228 diff --git a/company_library/CTRV.csv b/company_library/CTRV.csv index b7c51bf3..b72d612d 100644 --- a/company_library/CTRV.csv +++ b/company_library/CTRV.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CTRV,2017-06-05,4.9600,5.3600,False,4.8840,5.3600,reg,58372 CTRV,2017-06-06,5.0544,5.1200,False,4.8800,4.9696,reg,50488 CTRV,2017-06-07,5.0160,5.0392,False,4.8400,4.9080,reg,35651 CTRV,2017-06-08,5.1200,5.3600,False,4.8712,4.9600,reg,88875 @@ -248,3 +247,5 @@ CTRV,2018-05-29,1.8800,2.5995,False,1.8100,2.0300,reg,950037 CTRV,2018-05-30,1.8800,2.0500,False,1.8500,1.9200,reg,359919 CTRV,2018-05-31,1.7800,1.9300,False,1.7500,1.9000,reg,209795 CTRV,2018-06-01,1.5500,1.8000,False,1.5000,1.8000,reg,368133 +CTRV,2018-06-04,1.4300,1.6300,False,1.4100,1.6000,reg,239045 +CTRV,2018-06-05,1.4970,1.5000,False,1.3000,1.4300,reg,395664 diff --git a/company_library/CTSH.csv b/company_library/CTSH.csv index a5156303..d9c597e4 100644 --- a/company_library/CTSH.csv +++ b/company_library/CTSH.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CTSH,2017-06-05,66.9403,67.2574,False,66.6926,66.8710,reg,2297745 CTSH,2017-06-06,66.7917,67.1484,False,66.5341,66.6728,reg,5665664 CTSH,2017-06-07,66.3458,66.7719,False,65.8900,66.4251,reg,4746594 CTSH,2017-06-08,66.2566,66.3012,False,65.6919,65.8009,reg,3341458 @@ -248,3 +247,5 @@ CTSH,2018-05-29,74.4100,75.4800,False,73.9700,75.4700,reg,3543475 CTSH,2018-05-30,75.6900,76.0300,False,74.5000,74.6000,reg,3449647 CTSH,2018-05-31,75.3500,76.2200,False,74.9200,74.9200,reg,6622155 CTSH,2018-06-01,76.8700,77.2200,False,75.7700,75.7800,reg,3089201 +CTSH,2018-06-04,77.2200,77.4500,False,76.7200,76.8600,reg,2800111 +CTSH,2018-06-05,77.0300,77.4000,False,76.6700,77.3600,reg,2295757 diff --git a/company_library/CTSO.csv b/company_library/CTSO.csv index 89824b38..5663e656 100644 --- a/company_library/CTSO.csv +++ b/company_library/CTSO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CTSO,2017-06-05,4.0000,4.1500,False,3.8500,4.0000,reg,116274 CTSO,2017-06-06,3.9500,4.1000,False,3.9000,4.0000,reg,48554 CTSO,2017-06-07,4.0500,4.2500,False,3.9500,4.1500,reg,213673 CTSO,2017-06-08,4.0000,4.1490,False,3.9500,4.1000,reg,106820 @@ -248,3 +247,5 @@ CTSO,2018-05-29,11.5000,11.5500,False,10.9009,11.1500,reg,349799 CTSO,2018-05-30,11.4500,11.7000,False,11.0000,11.5500,reg,296670 CTSO,2018-05-31,11.3000,11.4500,False,11.0500,11.1500,reg,258312 CTSO,2018-06-01,11.3500,11.4000,False,11.1835,11.4000,reg,234608 +CTSO,2018-06-04,11.2500,11.6000,False,11.1500,11.4000,reg,334154 +CTSO,2018-06-05,11.7000,11.7000,False,11.2500,11.2500,reg,223716 diff --git a/company_library/CTWS.csv b/company_library/CTWS.csv index ef24c5bf..fd054c46 100644 --- a/company_library/CTWS.csv +++ b/company_library/CTWS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CTWS,2017-06-05,53.3031,54.4493,False,52.9192,54.1064,reg,26502 CTWS,2017-06-06,53.2933,53.6068,False,52.6173,53.0582,reg,29744 CTWS,2017-06-07,54.0574,54.5864,False,53.2835,53.3619,reg,32715 CTWS,2017-06-08,55.4583,55.7130,False,53.5382,53.9594,reg,46935 @@ -248,3 +247,5 @@ CTWS,2018-05-29,64.6062,64.9048,False,62.5064,63.3523,reg,32040 CTWS,2018-05-30,64.3475,65.6412,False,64.0937,64.6162,reg,97012 CTWS,2018-05-31,64.5200,65.5150,False,63.8010,64.6900,reg,95258 CTWS,2018-06-01,64.0900,65.1300,False,63.9600,64.6800,reg,59167 +CTWS,2018-06-04,64.7600,64.9200,False,63.9200,64.1900,reg,44951 +CTWS,2018-06-05,64.6600,64.8900,False,64.2190,64.5800,reg,42227 diff --git a/company_library/CTXR.csv b/company_library/CTXR.csv index 9dcf86ff..5408b4ce 100644 --- a/company_library/CTXR.csv +++ b/company_library/CTXR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CTXR,2017-06-05,7.7500,7.7500,True,7.7500,7.7500,reg,0 CTXR,2017-06-06,7.7500,7.7500,True,7.7500,7.7500,reg,0 CTXR,2017-06-07,7.7500,7.7500,True,7.7500,7.7500,reg,0 CTXR,2017-06-08,7.7500,7.7500,True,7.7500,7.7500,reg,0 @@ -248,3 +247,5 @@ CTXR,2018-05-29,2.7800,2.8900,False,2.7500,2.7500,reg,43541 CTXR,2018-05-30,2.7100,2.8100,False,2.6000,2.8100,reg,26312 CTXR,2018-05-31,2.6838,2.7333,False,2.6200,2.7300,reg,23068 CTXR,2018-06-01,2.7000,2.7391,False,2.6800,2.7391,reg,17244 +CTXR,2018-06-04,2.7600,2.8900,False,2.6706,2.7000,reg,38856 +CTXR,2018-06-05,2.7800,2.8000,False,2.6201,2.6201,reg,12850 diff --git a/company_library/CTXRW.csv b/company_library/CTXRW.csv index c389f852..366539a5 100644 --- a/company_library/CTXRW.csv +++ b/company_library/CTXRW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CTXRW,2017-06-05,0.6500,0.6500,True,0.6500,0.6500,reg,0 CTXRW,2017-06-06,0.6500,0.6500,True,0.6500,0.6500,reg,0 CTXRW,2017-06-07,0.6500,0.6500,True,0.6500,0.6500,reg,0 CTXRW,2017-06-08,0.6500,0.6500,True,0.6500,0.6500,reg,0 @@ -248,3 +247,5 @@ CTXRW,2018-05-29,0.5785,0.5785,False,0.5785,0.5785,reg,0 CTXRW,2018-05-30,0.5785,0.5785,False,0.5785,0.5785,reg,0 CTXRW,2018-05-31,0.5785,0.5785,False,0.5785,0.5785,reg,0 CTXRW,2018-06-01,0.5785,0.5785,False,0.5785,0.5785,reg,0 +CTXRW,2018-06-04,0.3000,0.3000,False,0.3000,0.3000,reg,200 +CTXRW,2018-06-05,0.3900,0.3900,False,0.3900,0.3900,reg,100 diff --git a/company_library/CTXS.csv b/company_library/CTXS.csv index 7e0e7f69..b1c4c5f2 100644 --- a/company_library/CTXS.csv +++ b/company_library/CTXS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CTXS,2017-06-05,83.3200,84.0100,False,83.3100,83.5500,reg,1009433 CTXS,2017-06-06,82.8500,83.6100,False,82.5600,83.1000,reg,974202 CTXS,2017-06-07,83.2700,83.3400,False,82.5700,82.8200,reg,965087 CTXS,2017-06-08,83.2100,83.4000,False,82.7400,83.1500,reg,941409 @@ -248,3 +247,5 @@ CTXS,2018-05-29,105.9900,106.3100,False,104.9100,105.7700,reg,1221181 CTXS,2018-05-30,106.6100,107.2400,False,105.8800,106.6500,reg,1239429 CTXS,2018-05-31,105.6200,106.8700,False,105.2200,106.5500,reg,2714574 CTXS,2018-06-01,106.8400,107.2850,False,105.8400,106.3300,reg,1335717 +CTXS,2018-06-04,107.6000,107.7900,False,106.9100,106.9700,reg,1063555 +CTXS,2018-06-05,108.7700,108.9700,False,107.2700,107.7800,reg,1830068 diff --git a/company_library/CUBA.csv b/company_library/CUBA.csv index 493c71bb..74fb6ea3 100644 --- a/company_library/CUBA.csv +++ b/company_library/CUBA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CUBA,2017-06-05,6.9413,7.0298,False,6.9315,7.0298,reg,12042 CUBA,2017-06-06,6.9217,6.9707,False,6.8233,6.8823,reg,38163 CUBA,2017-06-07,6.9315,7.0190,False,6.8823,6.8823,reg,6517 CUBA,2017-06-08,6.9413,7.0102,False,6.8823,6.8823,reg,8997 @@ -248,3 +247,5 @@ CUBA,2018-05-29,6.7000,6.7900,False,6.6844,6.7000,reg,14445 CUBA,2018-05-30,6.8250,6.8362,False,6.7600,6.7600,reg,4174 CUBA,2018-05-31,6.8000,6.8500,False,6.7200,6.7300,reg,5065 CUBA,2018-06-01,6.8200,6.8400,False,6.8098,6.8400,reg,5857 +CUBA,2018-06-04,6.8200,6.8500,False,6.7400,6.8500,reg,7309 +CUBA,2018-06-05,6.7700,6.8049,False,6.7700,6.7700,reg,1763 diff --git a/company_library/CUE.csv b/company_library/CUE.csv index 47d7d296..4cf22853 100644 --- a/company_library/CUE.csv +++ b/company_library/CUE.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CUE,2017-06-05,11.9900,11.9900,True,11.9900,11.9900,reg,0 CUE,2017-06-06,11.9900,11.9900,True,11.9900,11.9900,reg,0 CUE,2017-06-07,11.9900,11.9900,True,11.9900,11.9900,reg,0 CUE,2017-06-08,11.9900,11.9900,True,11.9900,11.9900,reg,0 @@ -248,3 +247,5 @@ CUE,2018-05-29,13.3300,13.8500,False,13.2300,13.6100,reg,14397 CUE,2018-05-30,13.0600,13.7000,False,12.9200,13.7000,reg,17530 CUE,2018-05-31,12.8100,13.6360,False,12.6300,13.6360,reg,23574 CUE,2018-06-01,13.6000,13.7500,False,12.8900,13.1000,reg,28424 +CUE,2018-06-04,13.1700,13.6800,False,12.4600,13.6800,reg,65937 +CUE,2018-06-05,13.1900,13.6600,False,13.0500,13.1400,reg,41444 diff --git a/company_library/CUI.csv b/company_library/CUI.csv index 7e67e306..2adf66b6 100644 --- a/company_library/CUI.csv +++ b/company_library/CUI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CUI,2017-06-05,3.3100,3.5500,False,3.3100,3.5200,reg,53907 CUI,2017-06-06,3.2500,3.4150,False,3.2000,3.3100,reg,87485 CUI,2017-06-07,3.3700,3.4965,False,3.2500,3.2500,reg,63414 CUI,2017-06-08,3.3300,3.4800,False,3.3200,3.3500,reg,57529 @@ -248,3 +247,5 @@ CUI,2018-05-29,2.8800,3.1350,False,2.8800,3.1200,reg,131156 CUI,2018-05-30,2.8000,3.0201,False,2.8000,2.9100,reg,77380 CUI,2018-05-31,2.7800,2.9100,False,2.7500,2.9100,reg,62868 CUI,2018-06-01,2.7600,2.9900,False,2.7400,2.8100,reg,164436 +CUI,2018-06-04,2.7000,2.7700,False,2.6500,2.7700,reg,54566 +CUI,2018-06-05,2.7200,2.7753,False,2.6873,2.7600,reg,104775 diff --git a/company_library/CUR.csv b/company_library/CUR.csv index 763553cf..8ce3edf6 100644 --- a/company_library/CUR.csv +++ b/company_library/CUR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CUR,2017-06-05,5.1800,5.3000,False,5.0000,5.2400,reg,53418 CUR,2017-06-06,5.0900,5.2458,False,5.0000,5.0000,reg,48168 CUR,2017-06-07,5.1900,5.2131,False,5.1000,5.1400,reg,50624 CUR,2017-06-08,5.3300,5.4400,False,5.1532,5.2000,reg,57297 @@ -248,3 +247,5 @@ CUR,2018-05-29,1.6900,1.7200,False,1.6600,1.6600,reg,90807 CUR,2018-05-30,1.6900,1.7100,False,1.6500,1.6500,reg,50154 CUR,2018-05-31,1.6736,1.7800,False,1.6600,1.6600,reg,100419 CUR,2018-06-01,1.6900,1.7200,False,1.6500,1.7100,reg,75296 +CUR,2018-06-04,1.7000,1.7800,False,1.6800,1.7600,reg,156902 +CUR,2018-06-05,1.7000,1.7400,False,1.6900,1.6900,reg,93038 diff --git a/company_library/CUTR.csv b/company_library/CUTR.csv index 708d227f..87ab1c62 100644 --- a/company_library/CUTR.csv +++ b/company_library/CUTR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CUTR,2017-06-05,23.0500,23.3500,False,22.9000,23.1500,reg,103000 CUTR,2017-06-06,23.4000,23.8000,False,23.0000,23.0000,reg,103336 CUTR,2017-06-07,23.9500,24.0000,False,23.3000,23.4500,reg,100995 CUTR,2017-06-08,23.7000,24.1500,False,23.6000,23.9500,reg,85057 @@ -248,3 +247,5 @@ CUTR,2018-05-29,41.1000,41.2000,False,39.4000,39.6000,reg,245253 CUTR,2018-05-30,40.8000,41.7000,False,40.7500,41.1000,reg,233490 CUTR,2018-05-31,42.0000,42.1000,False,39.3050,40.6500,reg,187855 CUTR,2018-06-01,44.2000,44.4500,False,40.1667,42.2500,reg,495440 +CUTR,2018-06-04,46.0000,46.1500,False,43.4500,44.0000,reg,365797 +CUTR,2018-06-05,48.5500,48.7000,False,45.7250,46.1500,reg,566586 diff --git a/company_library/CVBF.csv b/company_library/CVBF.csv index ecc0a856..da7928ec 100644 --- a/company_library/CVBF.csv +++ b/company_library/CVBF.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CVBF,2017-06-05,20.0781,20.4100,False,20.0634,20.1464,reg,334887 CVBF,2017-06-06,19.9414,20.0732,False,19.7365,19.9024,reg,401708 CVBF,2017-06-07,20.2440,20.3807,False,19.8438,19.9902,reg,642116 CVBF,2017-06-08,20.9370,21.3763,False,20.1562,20.2245,reg,630584 @@ -248,3 +247,5 @@ CVBF,2018-05-29,23.0600,23.3250,False,22.9000,23.1300,reg,399526 CVBF,2018-05-30,23.5300,23.6000,False,23.1000,23.2500,reg,303689 CVBF,2018-05-31,23.1900,23.5700,False,23.1600,23.4600,reg,272024 CVBF,2018-06-01,23.4500,23.6700,False,23.3900,23.5900,reg,480865 +CVBF,2018-06-04,23.7800,23.8000,False,23.4200,23.5700,reg,353137 +CVBF,2018-06-05,23.3700,23.7100,False,23.1700,23.5500,reg,531600 diff --git a/company_library/CVCO.csv b/company_library/CVCO.csv index d1f03be2..67c772c5 100644 --- a/company_library/CVCO.csv +++ b/company_library/CVCO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CVCO,2017-06-05,115.8500,116.7500,False,115.0500,116.4000,reg,36203 CVCO,2017-06-06,114.5000,115.4000,False,114.0500,115.4000,reg,42608 CVCO,2017-06-07,115.0000,115.5000,False,113.1000,115.2250,reg,37306 CVCO,2017-06-08,116.9000,117.5000,False,115.3000,115.5500,reg,48683 @@ -248,3 +247,5 @@ CVCO,2018-05-29,178.4500,184.0500,False,178.1500,182.1000,reg,93505 CVCO,2018-05-30,202.0000,206.0000,False,189.9500,193.9500,reg,257349 CVCO,2018-05-31,207.6000,209.0500,False,197.5500,202.9500,reg,82704 CVCO,2018-06-01,218.9500,219.6000,False,208.6500,209.9000,reg,104279 +CVCO,2018-06-04,220.9000,224.9500,False,219.1000,220.2500,reg,71973 +CVCO,2018-06-05,221.4000,224.4500,False,219.5000,221.2000,reg,57437 diff --git a/company_library/CVCY.csv b/company_library/CVCY.csv index 00a96421..1c7ddd56 100644 --- a/company_library/CVCY.csv +++ b/company_library/CVCY.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CVCY,2017-06-05,21.1870,21.5572,False,21.0636,21.3252,reg,11022 CVCY,2017-06-06,21.3252,21.5523,False,20.6535,20.9599,reg,14852 CVCY,2017-06-07,21.2067,21.6066,False,20.9304,21.4634,reg,11430 CVCY,2017-06-08,21.7004,22.1150,False,20.9500,20.9500,reg,27358 @@ -248,3 +247,5 @@ CVCY,2018-05-29,21.3500,21.4900,False,21.3500,21.4700,reg,5455 CVCY,2018-05-30,21.2700,21.6100,False,21.2500,21.4900,reg,12258 CVCY,2018-05-31,21.4600,21.5800,False,21.2600,21.3100,reg,7576 CVCY,2018-06-01,21.6700,21.7000,False,21.3000,21.6800,reg,7522 +CVCY,2018-06-04,21.9300,21.9881,False,21.6000,21.7000,reg,19473 +CVCY,2018-06-05,21.7400,22.0000,False,21.7200,21.7300,reg,25110 diff --git a/company_library/CVGI.csv b/company_library/CVGI.csv index 2f33b595..86c8cdfe 100644 --- a/company_library/CVGI.csv +++ b/company_library/CVGI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CVGI,2017-06-05,8.5900,8.8000,False,8.4200,8.6000,reg,414266 CVGI,2017-06-06,8.3000,8.6200,False,8.2600,8.5900,reg,271628 CVGI,2017-06-07,8.2700,8.3950,False,7.9600,8.3600,reg,232840 CVGI,2017-06-08,8.4700,8.5000,False,8.1600,8.2300,reg,352580 @@ -248,3 +247,5 @@ CVGI,2018-05-29,8.1700,8.2800,False,8.0200,8.2300,reg,231466 CVGI,2018-05-30,8.1600,8.2200,False,8.0800,8.2200,reg,212329 CVGI,2018-05-31,7.9300,8.1900,False,7.8600,8.1500,reg,154093 CVGI,2018-06-01,7.9100,8.1000,False,7.8450,7.9900,reg,267525 +CVGI,2018-06-04,7.7600,8.1997,False,7.6750,8.0000,reg,220284 +CVGI,2018-06-05,8.0200,8.1600,False,7.6800,7.7500,reg,230649 diff --git a/company_library/CVGW.csv b/company_library/CVGW.csv index bf597142..c664716e 100644 --- a/company_library/CVGW.csv +++ b/company_library/CVGW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CVGW,2017-06-05,68.1396,69.4718,False,67.9915,69.3731,reg,144272 CVGW,2017-06-06,72.0868,73.7151,False,71.0507,71.0507,reg,435463 CVGW,2017-06-07,73.4684,74.0111,False,69.4224,72.6789,reg,256447 CVGW,2017-06-08,74.4552,74.9486,False,73.8631,74.0111,reg,186880 @@ -248,3 +247,5 @@ CVGW,2018-05-29,89.3500,90.3000,False,87.6000,88.1000,reg,213197 CVGW,2018-05-30,89.0000,90.9500,False,88.7500,89.6000,reg,199070 CVGW,2018-05-31,88.0000,89.0500,False,87.5500,89.0500,reg,158487 CVGW,2018-06-01,89.5000,89.8000,False,87.5000,88.8000,reg,212472 +CVGW,2018-06-04,88.6000,90.3500,False,88.0500,89.7000,reg,190061 +CVGW,2018-06-05,89.5000,91.7000,False,86.8000,91.7000,reg,270041 diff --git a/company_library/CVLT.csv b/company_library/CVLT.csv index d4c9cf72..d7ea1d31 100644 --- a/company_library/CVLT.csv +++ b/company_library/CVLT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CVLT,2017-06-05,56.2000,56.8000,False,56.1500,56.2500,reg,235157 CVLT,2017-06-06,57.2500,57.7500,False,55.8300,56.0500,reg,443760 CVLT,2017-06-07,58.0000,58.4000,False,57.0500,57.4000,reg,387892 CVLT,2017-06-08,58.4000,58.6250,False,57.5500,57.9000,reg,328257 @@ -248,3 +247,5 @@ CVLT,2018-05-29,68.2000,68.3500,False,67.6000,68.0500,reg,259576 CVLT,2018-05-30,68.4500,68.9000,False,68.0000,68.4500,reg,418302 CVLT,2018-05-31,68.3500,69.4000,False,67.5050,68.6500,reg,238370 CVLT,2018-06-01,68.7500,69.1500,False,68.3500,68.7500,reg,925068 +CVLT,2018-06-04,69.9000,70.0000,False,69.2500,69.2500,reg,438162 +CVLT,2018-06-05,70.7500,70.8500,False,69.9500,70.0000,reg,219905 diff --git a/company_library/CVLY.csv b/company_library/CVLY.csv index eb82c596..0e57c4d3 100644 --- a/company_library/CVLY.csv +++ b/company_library/CVLY.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CVLY,2017-06-05,26.3293,26.6235,False,26.2508,26.6235,reg,17851 CVLY,2017-06-06,25.8292,26.2606,False,25.8292,26.0939,reg,14987 CVLY,2017-06-07,25.9861,26.3293,False,25.7899,25.9468,reg,5984 CVLY,2017-06-08,25.9861,26.4420,False,25.9861,26.4420,reg,9104 @@ -248,3 +247,5 @@ CVLY,2018-05-29,29.8100,30.6550,False,29.4510,30.6550,reg,3245 CVLY,2018-05-30,30.3200,30.8900,False,29.9700,29.9700,reg,9334 CVLY,2018-05-31,30.0000,30.2000,False,30.0000,30.0636,reg,5227 CVLY,2018-06-01,30.4650,30.6900,False,29.3297,29.8850,reg,13991 +CVLY,2018-06-04,29.8600,30.3500,False,29.8600,30.2200,reg,9777 +CVLY,2018-06-05,29.8200,30.0250,False,29.7300,30.0000,reg,14734 diff --git a/company_library/CVON.csv b/company_library/CVON.csv index 976658a4..c881d2eb 100644 --- a/company_library/CVON.csv +++ b/company_library/CVON.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CVON,2017-06-05,9.9280,9.9280,True,9.9280,9.9280,reg,0 CVON,2017-06-06,9.9280,9.9280,True,9.9280,9.9280,reg,0 CVON,2017-06-07,9.9280,9.9280,True,9.9280,9.9280,reg,0 CVON,2017-06-08,9.9280,9.9280,True,9.9280,9.9280,reg,0 @@ -248,3 +247,5 @@ CVON,2018-05-29,8.8500,8.9900,False,8.7700,8.8800,reg,28928 CVON,2018-05-30,8.9100,9.0000,False,8.6000,8.9900,reg,63094 CVON,2018-05-31,8.9000,9.1300,False,8.8000,8.8800,reg,106603 CVON,2018-06-01,9.0900,9.2700,False,8.9300,8.9300,reg,97506 +CVON,2018-06-04,9.1700,9.2550,False,9.0100,9.1200,reg,86085 +CVON,2018-06-05,9.0400,9.2600,False,8.9950,9.2300,reg,95490 diff --git a/company_library/CVONW.csv b/company_library/CVONW.csv index 97fbab4a..cf08da6b 100644 --- a/company_library/CVONW.csv +++ b/company_library/CVONW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CVONW,2017-06-05,0.8500,0.8500,True,0.8500,0.8500,reg,0 CVONW,2017-06-06,0.8500,0.8500,True,0.8500,0.8500,reg,0 CVONW,2017-06-07,0.8500,0.8500,True,0.8500,0.8500,reg,0 CVONW,2017-06-08,0.8500,0.8500,True,0.8500,0.8500,reg,0 @@ -248,3 +247,5 @@ CVONW,2018-05-29,1.1500,1.1500,False,1.1500,1.1500,reg,0 CVONW,2018-05-30,1.1500,1.1500,False,1.1500,1.1500,reg,0 CVONW,2018-05-31,1.1500,1.1500,False,1.1500,1.1500,reg,0 CVONW,2018-06-01,1.2100,1.2100,False,1.2100,1.2100,reg,500 +CVONW,2018-06-04,1.2100,1.2100,False,1.2100,1.2100,reg,0 +CVONW,2018-06-05,1.2100,1.2100,False,1.2100,1.2100,reg,0 diff --git a/company_library/CVS.csv b/company_library/CVS.csv index 9fc3d306..08c5094c 100644 --- a/company_library/CVS.csv +++ b/company_library/CVS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CVS,2017-06-05,76.7021,76.9552,False,76.1667,76.9066,reg,6272295 CVS,2017-06-06,75.8357,76.4393,False,75.5826,76.4003,reg,4880766 CVS,2017-06-07,76.0888,76.2933,False,75.3295,75.9817,reg,5108541 CVS,2017-06-08,76.3517,76.4782,False,75.8649,76.1278,reg,4096393 @@ -248,3 +247,5 @@ CVS,2018-05-29,64.8000,65.9800,False,64.6000,65.4500,reg,8247973 CVS,2018-05-30,65.9900,66.0300,False,64.7600,65.0600,reg,6522896 CVS,2018-05-31,63.3900,65.8600,False,63.3600,65.8400,reg,13403069 CVS,2018-06-01,64.0700,64.2100,False,63.4400,63.8500,reg,5503040 +CVS,2018-06-04,64.1000,64.5250,False,63.6400,64.0800,reg,11423821 +CVS,2018-06-05,63.3300,64.3200,False,62.6600,63.9200,reg,8008779 diff --git a/company_library/CVTI.csv b/company_library/CVTI.csv index 3a147c3c..413d1cd5 100644 --- a/company_library/CVTI.csv +++ b/company_library/CVTI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CVTI,2017-06-05,18.2150,18.4500,False,18.0100,18.3500,reg,26796 CVTI,2017-06-06,17.7100,18.0800,False,17.7100,18.0300,reg,29714 CVTI,2017-06-07,18.6900,18.7400,False,17.8700,17.8700,reg,55710 CVTI,2017-06-08,18.6200,18.8600,False,18.1700,18.6500,reg,52749 @@ -248,3 +247,5 @@ CVTI,2018-05-29,30.6100,30.8800,False,28.1310,29.9400,reg,450637 CVTI,2018-05-30,31.0300,31.3300,False,30.6600,30.6600,reg,155501 CVTI,2018-05-31,30.0800,31.0000,False,29.9800,31.0000,reg,121399 CVTI,2018-06-01,31.4100,31.5600,False,30.0000,30.3300,reg,141502 +CVTI,2018-06-04,30.3100,31.8000,False,30.1800,31.5000,reg,162030 +CVTI,2018-06-05,30.5800,32.4200,False,30.0400,30.5600,reg,178351 diff --git a/company_library/CVV.csv b/company_library/CVV.csv index 115f4af3..8c21c039 100644 --- a/company_library/CVV.csv +++ b/company_library/CVV.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CVV,2017-06-05,12.0000,12.1077,False,11.7100,12.0000,reg,6396 CVV,2017-06-06,11.8010,11.8500,False,11.6627,11.6692,reg,3342 CVV,2017-06-07,11.7500,11.8800,False,11.6886,11.6886,reg,2287 CVV,2017-06-08,11.6900,11.8300,False,11.6800,11.8300,reg,10952 @@ -248,3 +247,5 @@ CVV,2018-05-29,7.3200,7.3900,False,7.1200,7.2700,reg,4583 CVV,2018-05-30,7.1100,7.3345,False,7.1100,7.3345,reg,17817 CVV,2018-05-31,7.1500,7.2001,False,7.1098,7.2000,reg,6673 CVV,2018-06-01,7.3000,7.3000,False,7.0200,7.2200,reg,36208 +CVV,2018-06-04,7.1400,7.2400,False,7.0610,7.2400,reg,6662 +CVV,2018-06-05,7.4700,7.5639,False,7.2000,7.2000,reg,32057 diff --git a/company_library/CVX.csv b/company_library/CVX.csv index a3e14277..3448dd0f 100644 --- a/company_library/CVX.csv +++ b/company_library/CVX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CVX,2017-06-05,99.3520,99.7275,False,98.8129,98.9765,reg,4523327 CVX,2017-06-06,100.2956,100.5652,False,98.9380,99.2750,reg,4683859 CVX,2017-06-07,99.9105,100.5459,False,98.7358,100.1030,reg,7197147 CVX,2017-06-08,100.1319,100.8444,False,99.5927,99.5927,reg,6493595 @@ -248,3 +247,5 @@ CVX,2018-05-29,121.3900,122.4300,False,120.0600,121.1000,reg,7385688 CVX,2018-05-30,125.1600,125.6650,False,122.3400,122.6500,reg,7125326 CVX,2018-05-31,124.3000,124.8200,False,123.4600,124.0800,reg,7460684 CVX,2018-06-01,123.8500,125.5500,False,123.4300,125.4900,reg,5749869 +CVX,2018-06-04,122.2600,125.4100,False,122.1700,124.5300,reg,5760478 +CVX,2018-06-05,122.7300,123.7100,False,121.5500,122.0100,reg,5672607 diff --git a/company_library/CWAY.csv b/company_library/CWAY.csv index 4c8871f7..8bd62303 100644 --- a/company_library/CWAY.csv +++ b/company_library/CWAY.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CWAY,2017-06-05,20.5000,20.5601,False,20.4500,20.5000,reg,9388 CWAY,2017-06-06,20.6500,20.6500,False,20.5000,20.5500,reg,2937 CWAY,2017-06-07,20.5500,20.6000,False,20.5000,20.5500,reg,2140 CWAY,2017-06-08,20.5500,20.5500,False,20.5000,20.5000,reg,1590 @@ -248,3 +247,5 @@ CWAY,2018-05-29,27.4000,27.4000,False,27.4000,27.4000,reg,5178 CWAY,2018-05-30,27.4000,27.4500,False,27.3500,27.3500,reg,24729 CWAY,2018-05-31,27.5000,27.5000,False,27.4000,27.4500,reg,17744 CWAY,2018-06-01,27.5000,27.5000,False,27.4500,27.4500,reg,9539 +CWAY,2018-06-04,27.5500,27.6000,False,27.4950,27.5000,reg,26343 +CWAY,2018-06-05,27.5000,27.5500,False,27.5000,27.5000,reg,35337 diff --git a/company_library/CWBC.csv b/company_library/CWBC.csv index 5d6e0110..c1a8a03a 100644 --- a/company_library/CWBC.csv +++ b/company_library/CWBC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CWBC,2017-06-05,9.7963,9.9440,False,9.7963,9.9440,reg,13447 CWBC,2017-06-06,9.7963,9.8455,False,9.7963,9.8455,reg,2509 CWBC,2017-06-07,9.8948,9.9932,False,9.7963,9.8948,reg,13804 CWBC,2017-06-08,10.0424,10.0424,False,9.7963,9.8455,reg,26533 @@ -248,3 +247,5 @@ CWBC,2018-05-29,11.4600,11.5000,False,11.3500,11.3500,reg,2168 CWBC,2018-05-30,11.4000,11.5000,False,11.4000,11.5000,reg,1497 CWBC,2018-05-31,11.4000,11.5000,False,11.4000,11.5000,reg,1487 CWBC,2018-06-01,11.5000,11.5500,False,11.4100,11.4601,reg,40586 +CWBC,2018-06-04,11.4000,11.5500,False,11.4000,11.5000,reg,15459 +CWBC,2018-06-05,11.5500,11.5500,False,11.5000,11.5000,reg,52086 diff --git a/company_library/CWBR.csv b/company_library/CWBR.csv index 5e4f6765..5a4ba880 100644 --- a/company_library/CWBR.csv +++ b/company_library/CWBR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CWBR,2017-06-05,5.6168,5.6168,True,5.6168,5.6168,reg,0 CWBR,2017-06-06,5.6168,5.6168,True,5.6168,5.6168,reg,0 CWBR,2017-06-07,5.6168,5.6168,True,5.6168,5.6168,reg,0 CWBR,2017-06-08,5.6168,5.6168,True,5.6168,5.6168,reg,0 @@ -248,3 +247,5 @@ CWBR,2018-05-29,5.6200,5.9300,False,5.5500,5.8300,reg,60700 CWBR,2018-05-30,5.8400,5.9700,False,5.6499,5.7300,reg,82093 CWBR,2018-05-31,6.0500,6.5000,False,5.9100,5.9700,reg,107446 CWBR,2018-06-01,7.1000,7.1708,False,6.1600,6.3500,reg,228415 +CWBR,2018-06-04,7.8500,8.3800,False,7.1100,7.2300,reg,295191 +CWBR,2018-06-05,7.6300,8.0500,False,7.5300,8.0500,reg,103868 diff --git a/company_library/CWCO.csv b/company_library/CWCO.csv index 984b3886..367cc17c 100644 --- a/company_library/CWCO.csv +++ b/company_library/CWCO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CWCO,2017-06-05,12.5890,12.6866,False,12.4475,12.6866,reg,69829 CWCO,2017-06-06,11.9059,12.4914,False,11.7595,12.4426,reg,109185 CWCO,2017-06-07,11.9547,12.1499,False,11.8083,11.8083,reg,41786 CWCO,2017-06-08,12.1011,12.1986,False,11.6619,11.8571,reg,51461 @@ -248,3 +247,5 @@ CWCO,2018-05-29,13.0000,13.1000,False,12.9500,13.0000,reg,23970 CWCO,2018-05-30,13.1750,13.3000,False,13.0000,13.0500,reg,54619 CWCO,2018-05-31,13.1500,13.3500,False,13.1400,13.1500,reg,31010 CWCO,2018-06-01,13.1500,13.3000,False,13.0050,13.1500,reg,27716 +CWCO,2018-06-04,12.9000,13.2500,False,12.8748,13.2500,reg,28664 +CWCO,2018-06-05,12.8000,13.5500,False,12.7500,12.9500,reg,34081 diff --git a/company_library/CWST.csv b/company_library/CWST.csv index db9a7752..e40fb34f 100644 --- a/company_library/CWST.csv +++ b/company_library/CWST.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CWST,2017-06-05,14.6500,14.8500,False,14.5600,14.6100,reg,179200 CWST,2017-06-06,14.7000,14.8000,False,14.3900,14.5100,reg,338825 CWST,2017-06-07,14.9900,15.0000,False,14.5500,14.7000,reg,784073 CWST,2017-06-08,15.7000,15.7600,False,14.9900,15.0000,reg,315168 @@ -248,3 +247,5 @@ CWST,2018-05-29,23.7300,24.1500,False,23.3800,23.7600,reg,325403 CWST,2018-05-30,24.2100,24.9295,False,23.7300,23.8600,reg,410544 CWST,2018-05-31,23.5800,24.2700,False,23.5100,24.2300,reg,181014 CWST,2018-06-01,23.8600,24.0500,False,23.5700,23.7100,reg,153129 +CWST,2018-06-04,23.8400,24.1900,False,23.5870,23.9200,reg,197020 +CWST,2018-06-05,23.8200,23.9700,False,23.6900,23.8200,reg,88790 diff --git a/company_library/CXDC.csv b/company_library/CXDC.csv index ea1d35f3..7a222268 100644 --- a/company_library/CXDC.csv +++ b/company_library/CXDC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CXDC,2017-06-05,4.6500,4.7000,False,4.6000,4.6000,reg,10525 CXDC,2017-06-06,4.7000,4.7000,False,4.6500,4.6500,reg,20325 CXDC,2017-06-07,4.6500,4.7000,False,4.6500,4.7000,reg,4104 CXDC,2017-06-08,4.7000,4.7000,False,4.6500,4.6500,reg,2099 @@ -248,3 +247,5 @@ CXDC,2018-05-29,3.9500,4.0000,False,3.9441,4.0000,reg,15735 CXDC,2018-05-30,3.9750,4.0000,False,3.9500,3.9500,reg,8569 CXDC,2018-05-31,3.9500,3.9500,False,3.9168,3.9500,reg,9641 CXDC,2018-06-01,3.9250,4.0000,False,3.9250,4.0000,reg,10817 +CXDC,2018-06-04,3.9500,4.0000,False,3.8880,3.9000,reg,51538 +CXDC,2018-06-05,3.9000,3.9500,False,3.9000,3.9000,reg,4551 diff --git a/company_library/CXRX.csv b/company_library/CXRX.csv index 63856d6c..3a39cd22 100644 --- a/company_library/CXRX.csv +++ b/company_library/CXRX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CXRX,2017-06-05,1.2100,1.2800,False,1.1900,1.2600,reg,209832 CXRX,2017-06-06,1.2200,1.2300,False,1.2000,1.2200,reg,85959 CXRX,2017-06-07,1.2300,1.2700,False,1.2100,1.2100,reg,119316 CXRX,2017-06-08,1.2950,1.3000,False,1.2100,1.2147,reg,175961 @@ -248,3 +247,5 @@ CXRX,2018-05-29,0.2670,0.2867,False,0.2527,0.2620,reg,361755 CXRX,2018-05-30,0.2800,0.2866,False,0.2600,0.2600,reg,192426 CXRX,2018-05-31,0.2445,0.2550,False,0.2350,0.2450,reg,848995 CXRX,2018-06-01,0.2305,0.2504,False,0.2300,0.2500,reg,400406 +CXRX,2018-06-04,0.2048,0.2400,False,0.2000,0.2400,reg,796222 +CXRX,2018-06-05,0.1890,0.2093,False,0.1890,0.2055,reg,588634 diff --git a/company_library/CXSE.csv b/company_library/CXSE.csv index a1d37fba..f8e8c0ea 100644 --- a/company_library/CXSE.csv +++ b/company_library/CXSE.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CXSE,2017-06-05,65.4400,65.7333,False,65.4400,65.7333,reg,821 CXSE,2017-06-06,65.5652,65.5652,False,65.5428,65.5587,reg,1713 CXSE,2017-06-07,66.0480,66.2973,False,65.8468,65.8468,reg,961 CXSE,2017-06-08,66.7147,67.1806,False,66.4173,66.4173,reg,2765 @@ -248,3 +247,5 @@ CXSE,2018-05-29,87.1600,88.0400,False,86.6698,87.5100,reg,20582 CXSE,2018-05-30,87.0100,87.2884,False,86.6850,86.9000,reg,24395 CXSE,2018-05-31,87.7400,88.0499,False,87.4300,87.4300,reg,14249 CXSE,2018-06-01,88.6400,88.7694,False,87.9700,87.9700,reg,21969 +CXSE,2018-06-04,89.9900,89.9900,False,89.5012,89.8400,reg,9158 +CXSE,2018-06-05,90.7200,90.9432,False,90.3800,90.4100,reg,18635 diff --git a/company_library/CY.csv b/company_library/CY.csv index e6b23b5e..1c966d4b 100644 --- a/company_library/CY.csv +++ b/company_library/CY.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CY,2017-06-05,13.7474,13.8348,False,13.5338,13.5630,reg,6355455 CY,2017-06-06,13.6406,13.9902,False,13.5436,13.6795,reg,6617219 CY,2017-06-07,13.4562,13.7669,False,13.3494,13.7571,reg,5988098 CY,2017-06-08,13.8154,13.8251,False,13.2911,13.4465,reg,5015177 @@ -248,3 +247,5 @@ CY,2018-05-29,16.4400,16.7300,False,16.3000,16.4500,reg,3034304 CY,2018-05-30,16.6200,16.7500,False,16.4900,16.6000,reg,3529706 CY,2018-05-31,16.4600,16.7100,False,16.4000,16.6100,reg,3753092 CY,2018-06-01,16.6800,16.7100,False,16.4000,16.5600,reg,3852394 +CY,2018-06-04,16.8400,16.8800,False,16.6200,16.7500,reg,3016487 +CY,2018-06-05,16.8700,17.0200,False,16.7900,16.9000,reg,3112826 diff --git a/company_library/CYAD.csv b/company_library/CYAD.csv index 0a6cdf38..bd0b5b2d 100644 --- a/company_library/CYAD.csv +++ b/company_library/CYAD.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CYAD,2017-06-05,44.3900,44.3900,False,44.3900,44.3900,reg,694 CYAD,2017-06-06,45.4390,47.1230,False,43.1400,44.0000,reg,1462 CYAD,2017-06-07,44.5710,44.5710,False,44.5710,44.5710,reg,500 CYAD,2017-06-08,45.5800,45.5900,False,45.0900,45.5900,reg,501 @@ -248,3 +247,5 @@ CYAD,2018-05-29,29.8300,29.9899,False,29.3500,29.8900,reg,24032 CYAD,2018-05-30,29.8396,29.9900,False,29.7700,29.9400,reg,11557 CYAD,2018-05-31,29.9800,30.4800,False,29.8200,30.4400,reg,46210 CYAD,2018-06-01,30.0900,30.4500,False,30.0900,30.1900,reg,7662 +CYAD,2018-06-04,31.2500,31.4000,False,30.3300,30.3600,reg,10728 +CYAD,2018-06-05,29.3500,30.0600,False,29.3500,30.0000,reg,8576 diff --git a/company_library/CYAN.csv b/company_library/CYAN.csv index 0408af4e..f0101e30 100644 --- a/company_library/CYAN.csv +++ b/company_library/CYAN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CYAN,2017-06-05,3.8000,3.8000,False,3.7000,3.7000,reg,607 CYAN,2017-06-06,3.5000,3.5050,False,3.5000,3.5000,reg,1323 CYAN,2017-06-07,3.4500,3.5500,False,3.4500,3.5500,reg,11994 CYAN,2017-06-08,3.4704,3.4704,False,3.4704,3.4704,reg,109 @@ -248,3 +247,5 @@ CYAN,2018-05-29,4.0000,4.0000,False,3.9000,3.9500,reg,1784 CYAN,2018-05-30,3.9500,4.0000,False,3.9500,4.0000,reg,2413 CYAN,2018-05-31,3.9205,4.0500,False,3.9205,4.0500,reg,2335 CYAN,2018-06-01,4.0000,4.0000,False,3.9217,3.9900,reg,1806 +CYAN,2018-06-04,3.9909,4.0000,False,3.9000,3.9000,reg,2726 +CYAN,2018-06-05,4.0450,4.0500,False,3.9500,3.9500,reg,1423 diff --git a/company_library/CYBE.csv b/company_library/CYBE.csv index 8a22810d..8f02da04 100644 --- a/company_library/CYBE.csv +++ b/company_library/CYBE.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CYBE,2017-06-05,24.2000,24.3000,False,22.6000,23.6500,reg,128082 CYBE,2017-06-06,23.0000,24.2500,False,22.5000,24.2500,reg,192277 CYBE,2017-06-07,23.0500,23.6000,False,22.7000,23.1000,reg,46816 CYBE,2017-06-08,23.2500,23.4000,False,22.5000,23.1000,reg,91679 @@ -248,3 +247,5 @@ CYBE,2018-05-29,16.4000,16.5500,False,15.9001,16.2500,reg,67622 CYBE,2018-05-30,16.4500,16.9000,False,16.3500,16.5500,reg,39106 CYBE,2018-05-31,17.1500,17.1930,False,16.3000,16.4000,reg,98068 CYBE,2018-06-01,17.7000,17.7000,False,16.7750,17.2000,reg,36587 +CYBE,2018-06-04,17.9500,18.1000,False,17.7000,17.7000,reg,58800 +CYBE,2018-06-05,18.5500,18.6000,False,17.9000,18.0000,reg,39689 diff --git a/company_library/CYBR.csv b/company_library/CYBR.csv index 4873a9e2..60ef8342 100644 --- a/company_library/CYBR.csv +++ b/company_library/CYBR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CYBR,2017-06-05,48.6900,49.3466,False,48.4400,48.7500,reg,539985 CYBR,2017-06-06,48.7000,48.9800,False,48.1290,48.8800,reg,337558 CYBR,2017-06-07,47.6100,49.0000,False,47.5550,48.5000,reg,498184 CYBR,2017-06-08,48.6600,48.7100,False,47.1145,47.5000,reg,502590 @@ -248,3 +247,5 @@ CYBR,2018-05-29,59.9900,60.3800,False,59.5000,59.8600,reg,219289 CYBR,2018-05-30,60.9700,61.0100,False,59.8600,60.0800,reg,532276 CYBR,2018-05-31,60.8500,61.6800,False,60.4538,61.0000,reg,395322 CYBR,2018-06-01,61.9800,62.0000,False,61.1200,61.5200,reg,366171 +CYBR,2018-06-04,62.4200,62.4700,False,61.4900,62.0000,reg,292988 +CYBR,2018-06-05,62.4200,62.9000,False,62.1650,62.3600,reg,265988 diff --git a/company_library/CYCC.csv b/company_library/CYCC.csv index 28017f81..fc010433 100644 --- a/company_library/CYCC.csv +++ b/company_library/CYCC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CYCC,2017-06-05,4.5000,4.5000,False,4.2800,4.4500,reg,17759 CYCC,2017-06-06,4.2050,4.5100,False,4.1000,4.4700,reg,35900 CYCC,2017-06-07,4.2100,4.3600,False,4.1200,4.3300,reg,51508 CYCC,2017-06-08,4.3500,4.3990,False,4.1100,4.1700,reg,115312 @@ -248,3 +247,5 @@ CYCC,2018-05-29,1.4000,1.4600,False,1.3800,1.4500,reg,25991 CYCC,2018-05-30,1.3800,1.4447,False,1.3700,1.3800,reg,44346 CYCC,2018-05-31,1.4200,1.4200,False,1.3910,1.4100,reg,12739 CYCC,2018-06-01,1.4100,1.4800,False,1.3800,1.4100,reg,111627 +CYCC,2018-06-04,1.4100,1.4400,False,1.3300,1.4200,reg,76955 +CYCC,2018-06-05,1.4100,1.4845,False,1.3300,1.3900,reg,218862 diff --git a/company_library/CYCCP.csv b/company_library/CYCCP.csv index cd1826c3..aea80ee1 100644 --- a/company_library/CYCCP.csv +++ b/company_library/CYCCP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CYCCP,2017-06-05,5.7444,5.7444,False,5.7444,5.7444,reg,0 CYCCP,2017-06-06,5.7900,5.7900,False,5.7900,5.7900,reg,107 CYCCP,2017-06-07,5.9058,5.9058,False,5.9058,5.9058,reg,425 CYCCP,2017-06-08,6.0909,6.0909,False,5.3454,5.7991,reg,2000 @@ -248,3 +247,5 @@ CYCCP,2018-05-29,6.0501,6.0501,False,6.0501,6.0501,reg,10 CYCCP,2018-05-30,6.0501,6.0501,False,6.0501,6.0501,reg,0 CYCCP,2018-05-31,6.0501,6.0501,False,6.0501,6.0501,reg,15 CYCCP,2018-06-01,6.0501,6.0501,False,6.0501,6.0501,reg,0 +CYCCP,2018-06-04,6.0501,6.0501,False,6.0501,6.0501,reg,0 +CYCCP,2018-06-05,6.0501,6.0501,False,6.0501,6.0501,reg,0 diff --git a/company_library/CYHHZ.csv b/company_library/CYHHZ.csv index 368b819c..d4e95168 100644 --- a/company_library/CYHHZ.csv +++ b/company_library/CYHHZ.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CYHHZ,2017-06-05,0.0083,0.0091,False,0.0083,0.0083,reg,7734 CYHHZ,2017-06-06,0.0109,0.0109,False,0.0083,0.0095,reg,56071 CYHHZ,2017-06-07,0.0093,0.0119,False,0.0084,0.0084,reg,101701 CYHHZ,2017-06-08,0.0103,0.0119,False,0.0083,0.0083,reg,354097 @@ -248,3 +247,5 @@ CYHHZ,2018-05-29,0.0080,0.0080,False,0.0080,0.0080,reg,11585 CYHHZ,2018-05-30,0.0078,0.0090,False,0.0077,0.0090,reg,194097 CYHHZ,2018-05-31,0.0076,0.0089,False,0.0072,0.0075,reg,207163 CYHHZ,2018-06-01,0.0100,0.0110,False,0.0072,0.0078,reg,793305 +CYHHZ,2018-06-04,0.0100,0.0100,False,0.0080,0.0100,reg,40932 +CYHHZ,2018-06-05,0.0095,0.0095,False,0.0081,0.0081,reg,4026 diff --git a/company_library/CYOU.csv b/company_library/CYOU.csv index 533de67f..3af13f3a 100644 --- a/company_library/CYOU.csv +++ b/company_library/CYOU.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CYOU,2017-06-05,26.4298,27.2474,False,26.1913,26.3685,reg,492247 CYOU,2017-06-06,26.7160,26.8863,False,26.4843,26.5729,reg,489930 CYOU,2017-06-07,26.5797,27.1929,False,26.5729,26.8727,reg,579004 CYOU,2017-06-08,26.8250,26.8795,False,26.4434,26.8795,reg,313211 @@ -248,3 +247,5 @@ CYOU,2018-05-29,18.0300,18.2900,False,17.7800,18.2000,reg,405538 CYOU,2018-05-30,17.9200,18.1500,False,17.8200,18.0600,reg,178662 CYOU,2018-05-31,18.7300,19.2700,False,17.9600,17.9700,reg,655320 CYOU,2018-06-01,18.4200,18.9900,False,18.2000,18.7500,reg,173577 +CYOU,2018-06-04,18.7100,18.9200,False,18.3500,18.4800,reg,422630 +CYOU,2018-06-05,19.1700,19.4000,False,18.6500,18.7100,reg,279507 diff --git a/company_library/CYRN.csv b/company_library/CYRN.csv index a1611249..6f19fd28 100644 --- a/company_library/CYRN.csv +++ b/company_library/CYRN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CYRN,2017-06-05,2.1500,2.2000,False,1.9500,2.1500,reg,75694 CYRN,2017-06-06,2.0500,2.1685,False,2.0500,2.1000,reg,50942 CYRN,2017-06-07,2.1000,2.1250,False,2.0500,2.1000,reg,11380 CYRN,2017-06-08,2.0500,2.1000,False,2.0500,2.1000,reg,8223 @@ -248,3 +247,5 @@ CYRN,2018-05-29,2.7750,2.8000,False,2.7000,2.7500,reg,7020 CYRN,2018-05-30,2.8000,2.8500,False,2.7500,2.7500,reg,27610 CYRN,2018-05-31,2.9500,3.0000,False,2.7500,2.8500,reg,98046 CYRN,2018-06-01,2.8000,2.9500,False,2.8000,2.9000,reg,24459 +CYRN,2018-06-04,2.8000,2.8500,False,2.7500,2.8000,reg,44419 +CYRN,2018-06-05,2.8500,2.9000,False,2.8000,2.9000,reg,28646 diff --git a/company_library/CYRX.csv b/company_library/CYRX.csv index 23b01b25..406834bf 100644 --- a/company_library/CYRX.csv +++ b/company_library/CYRX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CYRX,2017-06-05,3.5700,3.6000,False,3.5200,3.6000,reg,25172 CYRX,2017-06-06,3.8900,3.8900,False,3.5851,3.6000,reg,158815 CYRX,2017-06-07,3.9300,4.1000,False,3.7100,3.9900,reg,268403 CYRX,2017-06-08,4.0100,4.0500,False,3.9100,3.9100,reg,44190 @@ -248,3 +247,5 @@ CYRX,2018-05-29,12.5500,12.5500,False,11.6106,12.0000,reg,1087218 CYRX,2018-05-30,12.6700,13.0600,False,11.7289,12.5400,reg,739445 CYRX,2018-05-31,12.9900,13.3500,False,12.3363,12.5800,reg,893329 CYRX,2018-06-01,13.0200,13.6000,False,12.8700,13.0600,reg,499203 +CYRX,2018-06-04,13.3600,13.4000,False,12.0910,13.0300,reg,425662 +CYRX,2018-06-05,12.5700,13.3900,False,12.4400,13.3300,reg,574031 diff --git a/company_library/CYRXW.csv b/company_library/CYRXW.csv index b6b810a1..3c7da033 100644 --- a/company_library/CYRXW.csv +++ b/company_library/CYRXW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CYRXW,2017-06-05,1.3000,1.3001,False,1.2800,1.3000,reg,6502 CYRXW,2017-06-06,1.2500,1.5000,False,1.2312,1.3000,reg,26732 CYRXW,2017-06-07,1.4000,1.4100,False,1.3481,1.4000,reg,52337 CYRXW,2017-06-08,1.4900,1.4999,False,1.4000,1.4500,reg,16770 @@ -248,3 +247,5 @@ CYRXW,2018-05-29,8.8800,8.8800,False,8.1600,8.4200,reg,30731 CYRXW,2018-05-30,8.9900,9.3600,False,7.1140,8.9800,reg,32185 CYRXW,2018-05-31,9.3510,9.4900,False,8.9500,9.0000,reg,7111 CYRXW,2018-06-01,9.3700,9.9199,False,9.3400,9.3400,reg,13139 +CYRXW,2018-06-04,9.6000,9.7800,False,8.6599,9.7800,reg,6219 +CYRXW,2018-06-05,8.9700,9.2800,False,8.9700,9.1100,reg,11080 diff --git a/company_library/CYTK.csv b/company_library/CYTK.csv index a342f694..3f61a34c 100644 --- a/company_library/CYTK.csv +++ b/company_library/CYTK.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CYTK,2017-06-05,14.1500,14.3500,False,14.0000,14.3500,reg,277449 CYTK,2017-06-06,14.3000,14.3500,False,14.0500,14.1500,reg,414911 CYTK,2017-06-07,14.1000,14.4000,False,13.9500,14.3500,reg,355892 CYTK,2017-06-08,14.2500,14.3250,False,13.9500,14.1000,reg,386983 @@ -248,3 +247,5 @@ CYTK,2018-05-29,8.7500,8.9000,False,8.6500,8.7000,reg,185101 CYTK,2018-05-30,9.0000,9.1500,False,8.8000,8.8500,reg,176707 CYTK,2018-05-31,9.0000,9.1000,False,8.9000,8.9500,reg,215702 CYTK,2018-06-01,8.9000,9.2000,False,8.8000,9.1000,reg,265728 +CYTK,2018-06-04,8.2000,8.9000,False,8.1500,8.9000,reg,313598 +CYTK,2018-06-05,8.9500,9.0250,False,8.0500,8.2000,reg,367365 diff --git a/company_library/CYTR.csv b/company_library/CYTR.csv index 48871d89..ee2c6622 100644 --- a/company_library/CYTR.csv +++ b/company_library/CYTR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CYTR,2017-06-05,3.2952,4.3122,False,3.0600,3.7500,reg,4579109 CYTR,2017-06-06,3.1464,3.4794,False,3.0300,3.0810,reg,2281896 CYTR,2017-06-07,3.1680,3.2274,False,2.8800,3.1200,reg,1244905 CYTR,2017-06-08,3.6000,3.9000,False,3.3900,3.5940,reg,2555558 @@ -248,3 +247,5 @@ CYTR,2018-05-29,1.3000,1.3300,False,1.2800,1.3100,reg,228135 CYTR,2018-05-30,1.3100,1.3300,False,1.2901,1.3100,reg,148825 CYTR,2018-05-31,1.3200,1.3200,False,1.2900,1.3100,reg,185198 CYTR,2018-06-01,1.3400,1.3500,False,1.3000,1.3100,reg,412568 +CYTR,2018-06-04,1.2700,1.3700,False,1.2300,1.3600,reg,854647 +CYTR,2018-06-05,1.3300,1.3400,False,1.2500,1.2600,reg,194600 diff --git a/company_library/CYTX.csv b/company_library/CYTX.csv index 623da78a..244683d6 100644 --- a/company_library/CYTX.csv +++ b/company_library/CYTX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CYTX,2017-06-05,11.0000,11.2000,False,10.3000,10.3000,reg,110677 CYTX,2017-06-06,10.6000,11.1000,False,10.3000,11.0000,reg,51175 CYTX,2017-06-07,10.5000,10.7000,False,10.3000,10.5000,reg,19568 CYTX,2017-06-08,10.9000,11.1000,False,10.6000,10.7000,reg,58013 @@ -248,3 +247,5 @@ CYTX,2018-05-29,2.3500,2.5000,False,2.3300,2.4900,reg,68774 CYTX,2018-05-30,2.5500,2.7000,False,2.3500,2.3500,reg,201747 CYTX,2018-05-31,2.6000,2.7500,False,2.5310,2.5500,reg,109125 CYTX,2018-06-01,2.7900,2.8100,False,2.6000,2.6400,reg,81033 +CYTX,2018-06-04,2.7000,2.8300,False,2.6200,2.8300,reg,73039 +CYTX,2018-06-05,2.6200,2.6610,False,2.5800,2.6600,reg,34738 diff --git a/company_library/CYTXW.csv b/company_library/CYTXW.csv index 86964dbf..0af6a5cc 100644 --- a/company_library/CYTXW.csv +++ b/company_library/CYTXW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CYTXW,2017-06-05,0.3800,0.3800,False,0.3799,0.3799,reg,6000 CYTXW,2017-06-06,0.3800,0.3800,False,0.3800,0.3800,reg,33 CYTXW,2017-06-07,0.3800,0.3800,False,0.3800,0.3800,reg,0 CYTXW,2017-06-08,0.3800,0.3800,False,0.3800,0.3800,reg,102 @@ -248,3 +247,5 @@ CYTXW,2018-05-29,0.0110,0.0110,False,0.0110,0.0110,reg,0 CYTXW,2018-05-30,0.0112,0.0112,False,0.0111,0.0111,reg,13300 CYTXW,2018-05-31,0.0100,0.0100,False,0.0100,0.0100,reg,249 CYTXW,2018-06-01,0.0180,0.0180,False,0.0180,0.0180,reg,500 +CYTXW,2018-06-04,0.0180,0.0180,False,0.0180,0.0180,reg,0 +CYTXW,2018-06-05,0.0100,0.0150,False,0.0100,0.0150,reg,18800 diff --git a/company_library/CZFC.csv b/company_library/CZFC.csv index 2c45cfdc..470134fa 100644 --- a/company_library/CZFC.csv +++ b/company_library/CZFC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CZFC,2017-06-05,20.8841,20.8841,False,20.8841,20.8841,reg,0 CZFC,2017-06-06,20.8841,20.8841,False,20.8841,20.8841,reg,65 CZFC,2017-06-07,20.7058,20.7058,False,20.7058,20.7058,reg,6837 CZFC,2017-06-08,20.7058,20.7058,False,20.7058,20.7058,reg,0 @@ -248,3 +247,5 @@ CZFC,2018-05-29,26.0801,26.2600,False,25.4747,25.4747,reg,5006 CZFC,2018-05-30,25.2900,25.2900,False,25.2900,25.2900,reg,200 CZFC,2018-05-31,26.2600,26.2600,False,25.4613,25.4613,reg,741 CZFC,2018-06-01,26.4800,26.4800,False,26.0900,26.1000,reg,3379 +CZFC,2018-06-04,26.6500,26.6500,False,26.5000,26.5000,reg,2383 +CZFC,2018-06-05,26.0600,26.6400,False,26.0600,26.6400,reg,398 diff --git a/company_library/CZNC.csv b/company_library/CZNC.csv index 6c2bb202..26a9de96 100644 --- a/company_library/CZNC.csv +++ b/company_library/CZNC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CZNC,2017-06-05,21.5716,22.1651,False,21.5429,21.7631,reg,18132 CZNC,2017-06-06,21.4663,21.6674,False,21.3610,21.4280,reg,6073 CZNC,2017-06-07,21.6674,21.8397,False,21.5429,21.6003,reg,14251 CZNC,2017-06-08,22.0120,22.4238,False,21.3514,21.3514,reg,59132 @@ -248,3 +247,5 @@ CZNC,2018-05-29,24.7500,24.9200,False,24.6300,24.8100,reg,12314 CZNC,2018-05-30,25.4900,25.5700,False,24.9800,25.0000,reg,19759 CZNC,2018-05-31,25.5700,25.6800,False,24.9910,25.3600,reg,16498 CZNC,2018-06-01,25.8900,25.9000,False,25.3500,25.5500,reg,13930 +CZNC,2018-06-04,26.1200,26.2400,False,25.7300,25.9000,reg,16491 +CZNC,2018-06-05,26.0600,26.0700,False,25.6700,26.0000,reg,10249 diff --git a/company_library/CZR.csv b/company_library/CZR.csv index eb8ab37e..759e54a8 100644 --- a/company_library/CZR.csv +++ b/company_library/CZR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CZR,2017-06-05,12.5250,12.6500,False,12.0000,12.5000,reg,3353114 CZR,2017-06-06,12.3500,12.6000,False,12.0500,12.3500,reg,2710078 CZR,2017-06-07,12.7500,12.8000,False,12.2250,12.4000,reg,2298973 CZR,2017-06-08,12.8000,13.0500,False,12.7000,12.8000,reg,4472440 @@ -248,3 +247,5 @@ CZR,2018-05-29,12.3000,12.5000,False,12.2000,12.4000,reg,10738799 CZR,2018-05-30,12.3500,12.7000,False,12.3000,12.3000,reg,7888505 CZR,2018-05-31,12.1500,12.4750,False,11.9500,12.3500,reg,13803956 CZR,2018-06-01,12.0000,12.5500,False,11.9000,12.4500,reg,11526883 +CZR,2018-06-04,12.0000,12.1000,False,11.8000,12.1000,reg,10151331 +CZR,2018-06-05,11.7000,12.1500,False,11.5500,11.9000,reg,26497828 diff --git a/company_library/CZWI.csv b/company_library/CZWI.csv index f082d7b3..6e0ffb9e 100644 --- a/company_library/CZWI.csv +++ b/company_library/CZWI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -CZWI,2017-06-05,13.6495,13.6988,False,13.6495,13.6988,reg,2802 CZWI,2017-06-06,13.4031,13.4327,False,13.4031,13.4031,reg,1020 CZWI,2017-06-07,13.4622,13.4622,False,13.4622,13.4622,reg,334 CZWI,2017-06-08,13.5214,13.5214,False,13.5214,13.5214,reg,104 @@ -248,3 +247,5 @@ CZWI,2018-05-29,13.9300,13.9400,False,13.9218,13.9400,reg,483 CZWI,2018-05-30,13.8600,13.8600,False,13.8600,13.8600,reg,681 CZWI,2018-05-31,13.8600,13.8600,False,13.8600,13.8600,reg,85 CZWI,2018-06-01,13.9800,13.9900,False,13.9000,13.9016,reg,6033 +CZWI,2018-06-04,13.5400,13.9500,False,13.5400,13.9500,reg,6911 +CZWI,2018-06-05,13.5400,13.5400,False,13.5400,13.5400,reg,0 diff --git a/company_library/DAIO.csv b/company_library/DAIO.csv index d386a142..4d6c2105 100644 --- a/company_library/DAIO.csv +++ b/company_library/DAIO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DAIO,2017-06-05,8.3100,8.5999,False,8.1600,8.5300,reg,129366 DAIO,2017-06-06,8.0800,8.4300,False,7.9000,8.2700,reg,93197 DAIO,2017-06-07,7.8300,8.1700,False,7.4400,8.1200,reg,207413 DAIO,2017-06-08,8.1300,8.2000,False,7.6600,7.8200,reg,112561 @@ -248,3 +247,5 @@ DAIO,2018-05-29,7.2200,7.2500,False,6.9000,6.9100,reg,58044 DAIO,2018-05-30,6.9600,7.3200,False,6.9000,7.2300,reg,92870 DAIO,2018-05-31,6.9300,7.0300,False,6.8800,6.9300,reg,36052 DAIO,2018-06-01,7.1800,7.2200,False,6.8800,6.9700,reg,79181 +DAIO,2018-06-04,7.2400,7.3100,False,7.1000,7.3100,reg,39347 +DAIO,2018-06-05,7.2400,7.3200,False,7.0400,7.2500,reg,41773 diff --git a/company_library/DAKT.csv b/company_library/DAKT.csv index e19cc250..815342fd 100644 --- a/company_library/DAKT.csv +++ b/company_library/DAKT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DAKT,2017-06-05,9.4641,9.7941,False,9.3573,9.5029,reg,277666 DAKT,2017-06-06,9.3670,9.5515,False,9.3379,9.4544,reg,118376 DAKT,2017-06-07,9.3573,9.5029,False,9.3379,9.3670,reg,95485 DAKT,2017-06-08,9.5806,9.6193,False,9.3573,9.3962,reg,144754 @@ -248,3 +247,5 @@ DAKT,2018-05-29,10.0500,10.0800,False,9.8200,9.8600,reg,176268 DAKT,2018-05-30,8.1850,9.0700,False,7.8500,8.7600,reg,1159825 DAKT,2018-05-31,8.0100,8.2900,False,8.0000,8.2900,reg,523298 DAKT,2018-06-01,7.9500,8.0400,False,7.8800,8.0300,reg,433727 +DAKT,2018-06-04,8.0200,8.2700,False,7.9500,7.9900,reg,416574 +DAKT,2018-06-05,8.3200,8.3500,False,7.9700,8.0200,reg,347248 diff --git a/company_library/DALI.csv b/company_library/DALI.csv index 992bd1ad..6fd35fc5 100644 --- a/company_library/DALI.csv +++ b/company_library/DALI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DALI,2017-06-05,19.9400,19.9400,True,19.9400,19.9400,reg,0 DALI,2017-06-06,19.9400,19.9400,True,19.9400,19.9400,reg,0 DALI,2017-06-07,19.9400,19.9400,True,19.9400,19.9400,reg,0 DALI,2017-06-08,19.9400,19.9400,True,19.9400,19.9400,reg,0 @@ -248,3 +247,5 @@ DALI,2018-05-29,19.9158,20.0400,False,19.8202,20.0000,reg,11729 DALI,2018-05-30,20.1600,20.1782,False,20.1264,20.1400,reg,3040 DALI,2018-05-31,20.0700,20.1343,False,20.0148,20.1343,reg,11975 DALI,2018-06-01,20.3100,20.3400,False,20.2098,20.2400,reg,7183 +DALI,2018-06-04,20.4296,20.4300,False,20.3324,20.3600,reg,12124 +DALI,2018-06-05,20.5398,20.5585,False,20.4736,20.5585,reg,15278 diff --git a/company_library/DARE.csv b/company_library/DARE.csv index 4c7b1868..76cf60d7 100644 --- a/company_library/DARE.csv +++ b/company_library/DARE.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DARE,2017-06-05,6.6000,6.6000,True,6.6000,6.6000,reg,0 DARE,2017-06-06,6.6000,6.6000,True,6.6000,6.6000,reg,0 DARE,2017-06-07,6.6000,6.6000,True,6.6000,6.6000,reg,0 DARE,2017-06-08,6.6000,6.6000,True,6.6000,6.6000,reg,0 @@ -248,3 +247,5 @@ DARE,2018-05-29,1.0900,1.1400,False,1.0900,1.1200,reg,106259 DARE,2018-05-30,1.1200,1.1600,False,1.0800,1.0900,reg,156695 DARE,2018-05-31,1.1400,1.1500,False,1.1100,1.1100,reg,84874 DARE,2018-06-01,1.1600,1.1700,False,1.1200,1.1400,reg,144122 +DARE,2018-06-04,1.1700,1.2600,False,1.1200,1.1600,reg,754060 +DARE,2018-06-05,1.2000,1.2200,False,1.1500,1.1700,reg,409876 diff --git a/company_library/DAVE.csv b/company_library/DAVE.csv index 5e1aed4b..44a148d0 100644 --- a/company_library/DAVE.csv +++ b/company_library/DAVE.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DAVE,2017-06-05,3.9000,3.9500,False,3.9000,3.9500,reg,5430 DAVE,2017-06-06,3.9000,3.9500,False,3.8511,3.9000,reg,10937 DAVE,2017-06-07,3.9000,3.9500,False,3.8500,3.8500,reg,4176 DAVE,2017-06-08,3.9000,3.9000,False,3.8500,3.9000,reg,3751 @@ -248,3 +247,5 @@ DAVE,2018-05-29,7.4500,7.7000,False,7.3500,7.6000,reg,59195 DAVE,2018-05-30,6.9000,7.5750,False,6.6000,7.4000,reg,68383 DAVE,2018-05-31,6.8500,7.0500,False,6.6500,6.8000,reg,25152 DAVE,2018-06-01,6.6500,7.0500,False,6.6500,6.9500,reg,48253 +DAVE,2018-06-04,7.1500,7.2500,False,6.7000,6.8000,reg,23115 +DAVE,2018-06-05,7.0500,7.3000,False,7.0000,7.1500,reg,25380 diff --git a/company_library/DAX.csv b/company_library/DAX.csv index d429f05e..025d802f 100644 --- a/company_library/DAX.csv +++ b/company_library/DAX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DAX,2017-06-05,29.1400,29.5424,False,29.1106,29.5424,reg,9151 DAX,2017-06-06,28.9535,29.1793,False,28.9535,29.1793,reg,4056 DAX,2017-06-07,28.9854,29.0124,False,28.9435,29.0124,reg,2620 DAX,2017-06-08,28.8848,28.9437,False,28.8366,28.9437,reg,11323 @@ -248,3 +247,5 @@ DAX,2018-05-29,29.4999,29.8500,False,29.4100,29.8500,reg,7032 DAX,2018-05-30,30.2200,30.2200,False,29.8100,30.0000,reg,3568 DAX,2018-05-31,29.7100,29.8700,False,29.7100,29.8600,reg,13412 DAX,2018-06-01,30.0000,30.1400,False,29.9500,30.1300,reg,4551 +DAX,2018-06-04,30.1800,30.1959,False,30.1200,30.1200,reg,5568 +DAX,2018-06-05,30.2373,30.3900,False,30.1800,30.3900,reg,2110 diff --git a/company_library/DBVT.csv b/company_library/DBVT.csv index fcff9337..250bd4d5 100644 --- a/company_library/DBVT.csv +++ b/company_library/DBVT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DBVT,2017-06-05,34.3600,34.9400,False,34.3100,34.7400,reg,89203 DBVT,2017-06-06,33.3100,34.1000,False,33.0900,33.9500,reg,145193 DBVT,2017-06-07,33.0100,33.1500,False,32.6500,32.8900,reg,79614 DBVT,2017-06-08,32.5500,33.0300,False,32.2500,32.8200,reg,84426 @@ -248,3 +247,5 @@ DBVT,2018-05-29,23.0300,23.5000,False,22.7900,23.2600,reg,105607 DBVT,2018-05-30,23.3000,23.5400,False,23.1800,23.3000,reg,49923 DBVT,2018-05-31,22.5000,23.0000,False,22.0300,23.0000,reg,127280 DBVT,2018-06-01,22.1900,22.4174,False,22.0300,22.3700,reg,80151 +DBVT,2018-06-04,21.9200,22.2800,False,21.8400,22.2800,reg,58192 +DBVT,2018-06-05,22.0100,22.2600,False,21.8100,21.8300,reg,63285 diff --git a/company_library/DBX.csv b/company_library/DBX.csv index be812a7d..4c9df528 100644 --- a/company_library/DBX.csv +++ b/company_library/DBX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DBX,2017-06-05,29.0000,29.0000,True,29.0000,29.0000,reg,0 DBX,2017-06-06,29.0000,29.0000,True,29.0000,29.0000,reg,0 DBX,2017-06-07,29.0000,29.0000,True,29.0000,29.0000,reg,0 DBX,2017-06-08,29.0000,29.0000,True,29.0000,29.0000,reg,0 @@ -248,3 +247,5 @@ DBX,2018-05-29,29.7800,30.1000,False,29.4100,29.9400,reg,966541 DBX,2018-05-30,30.4700,30.5700,False,29.7800,29.9000,reg,1496593 DBX,2018-05-31,29.9900,30.6000,False,29.8100,30.2700,reg,1369184 DBX,2018-06-01,29.6500,30.2300,False,29.4200,30.0000,reg,2306099 +DBX,2018-06-04,29.9800,30.3000,False,29.5100,29.9900,reg,1935120 +DBX,2018-06-05,30.8900,30.9700,False,29.8100,29.8100,reg,2716066 diff --git a/company_library/DCAR.csv b/company_library/DCAR.csv index 379115e0..91472fbe 100644 --- a/company_library/DCAR.csv +++ b/company_library/DCAR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DCAR,2017-06-05,4.0500,4.0500,True,4.0500,4.0500,reg,0 DCAR,2017-06-06,4.0500,4.0500,True,4.0500,4.0500,reg,0 DCAR,2017-06-07,4.0500,4.0500,True,4.0500,4.0500,reg,0 DCAR,2017-06-08,4.0500,4.0500,True,4.0500,4.0500,reg,0 @@ -248,3 +247,5 @@ DCAR,2018-05-29,1.5500,1.6790,False,1.5200,1.5900,reg,115479 DCAR,2018-05-30,1.5800,1.6200,False,1.5500,1.5500,reg,103508 DCAR,2018-05-31,1.5700,1.6221,False,1.5500,1.6100,reg,75025 DCAR,2018-06-01,1.6100,1.6300,False,1.5415,1.5415,reg,129511 +DCAR,2018-06-04,1.5915,1.6400,False,1.5900,1.6100,reg,25802 +DCAR,2018-06-05,1.6100,1.6500,False,1.6001,1.6100,reg,42686 diff --git a/company_library/DCIX.csv b/company_library/DCIX.csv index badeafa8..25474cd0 100644 --- a/company_library/DCIX.csv +++ b/company_library/DCIX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DCIX,2017-06-05,2099.1600,2160.9000,False,2037.4200,2142.3780,reg,14 DCIX,2017-06-06,2467.7478,2469.6000,False,1975.6800,2068.2900,reg,106 DCIX,2017-06-07,2222.6400,2407.8600,False,2167.6914,2346.1200,reg,41 DCIX,2017-06-08,2222.6400,2333.7720,False,2130.6474,2163.9870,reg,34 @@ -248,3 +247,5 @@ DCIX,2018-05-29,1.5700,1.5995,False,1.4900,1.5800,reg,602129 DCIX,2018-05-30,1.5600,1.6300,False,1.5600,1.6000,reg,447144 DCIX,2018-05-31,1.5300,1.6000,False,1.5100,1.5700,reg,379108 DCIX,2018-06-01,1.5200,1.5600,False,1.5000,1.5400,reg,201589 +DCIX,2018-06-04,1.5200,1.5400,False,1.5000,1.5400,reg,212628 +DCIX,2018-06-05,1.5150,1.5300,False,1.5000,1.5100,reg,228741 diff --git a/company_library/DCOM.csv b/company_library/DCOM.csv index c1f8d324..d40a41f5 100644 --- a/company_library/DCOM.csv +++ b/company_library/DCOM.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DCOM,2017-06-05,18.8688,19.1606,False,18.8688,18.9661,reg,137927 DCOM,2017-06-06,18.7229,18.9661,False,18.5770,18.7229,reg,216348 DCOM,2017-06-07,18.8202,18.8688,False,18.6743,18.8202,reg,225160 DCOM,2017-06-08,19.1120,19.2700,False,18.6257,18.8688,reg,215349 @@ -248,3 +247,5 @@ DCOM,2018-05-29,20.0000,20.2500,False,19.8250,20.1500,reg,151338 DCOM,2018-05-30,20.4500,20.5750,False,20.0500,20.0500,reg,125097 DCOM,2018-05-31,20.3500,20.5500,False,20.2250,20.5000,reg,184309 DCOM,2018-06-01,20.3500,20.5500,False,20.2750,20.4500,reg,133635 +DCOM,2018-06-04,20.7500,20.8500,False,20.3500,20.4000,reg,209888 +DCOM,2018-06-05,20.5000,20.8000,False,20.3500,20.7500,reg,230280 diff --git a/company_library/DCPH.csv b/company_library/DCPH.csv index 357917d6..d4f42992 100644 --- a/company_library/DCPH.csv +++ b/company_library/DCPH.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DCPH,2017-06-05,20.0500,20.0500,True,20.0500,20.0500,reg,0 DCPH,2017-06-06,20.0500,20.0500,True,20.0500,20.0500,reg,0 DCPH,2017-06-07,20.0500,20.0500,True,20.0500,20.0500,reg,0 DCPH,2017-06-08,20.0500,20.0500,True,20.0500,20.0500,reg,0 @@ -248,3 +247,5 @@ DCPH,2018-05-29,26.5000,26.5500,False,25.0600,25.0600,reg,58367 DCPH,2018-05-30,26.7300,27.5200,False,25.9300,26.5500,reg,114522 DCPH,2018-05-31,25.7200,27.0400,False,25.2800,27.0400,reg,262503 DCPH,2018-06-01,25.9100,26.1100,False,24.4800,25.7800,reg,248970 +DCPH,2018-06-04,38.3100,38.4300,False,26.9500,26.9500,reg,1869524 +DCPH,2018-06-05,39.9700,41.6250,False,35.5647,36.3600,reg,856008 diff --git a/company_library/DDBI.csv b/company_library/DDBI.csv index a3ec5eeb..bfa42439 100644 --- a/company_library/DDBI.csv +++ b/company_library/DDBI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DDBI,2017-06-05,27.5482,27.5482,False,27.5088,27.5384,reg,651 DDBI,2017-06-06,27.4694,27.4793,False,27.4625,27.4625,reg,930 DDBI,2017-06-07,27.4301,27.5285,False,27.3907,27.5285,reg,1558 DDBI,2017-06-08,27.4301,27.4301,False,27.4301,27.4301,reg,0 @@ -247,4 +246,6 @@ DDBI,2018-05-25,29.6900,29.6900,False,29.6900,29.6900,reg,421 DDBI,2018-05-29,29.2663,29.2663,False,29.2663,29.2663,reg,220 DDBI,2018-05-30,29.4374,29.4374,False,29.4374,29.4374,reg,943 DDBI,2018-05-31,29.4374,29.4374,False,29.4374,29.4374,reg,258 -DDBI,2018-06-01,29.4374,29.4374,False,29.4374,29.4374,reg,0 +DDBI,2018-06-01,29.4374,29.4374,False,29.4374,29.4374,reg,33 +DDBI,2018-06-04,29.4374,29.4374,False,29.4374,29.4374,reg,69 +DDBI,2018-06-05,29.7200,29.7200,False,29.7127,29.7127,reg,1554 diff --git a/company_library/DELT.csv b/company_library/DELT.csv index 5711006c..c7f8d655 100644 --- a/company_library/DELT.csv +++ b/company_library/DELT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DELT,2017-06-05,2.1600,2.1800,False,2.0500,2.1600,reg,68292 DELT,2017-06-06,2.1500,2.1900,False,2.0900,2.1700,reg,57518 DELT,2017-06-07,2.0500,2.2000,False,2.0400,2.2000,reg,139121 DELT,2017-06-08,2.1100,2.1400,False,1.9880,2.0700,reg,149927 @@ -248,3 +247,5 @@ DELT,2018-05-29,1.0800,1.1000,False,1.0700,1.0900,reg,86488 DELT,2018-05-30,1.0800,1.1180,False,1.0800,1.0900,reg,67146 DELT,2018-05-31,1.0800,1.0900,False,1.0800,1.0810,reg,15551 DELT,2018-06-01,1.0800,1.1000,False,1.0800,1.0800,reg,21389 +DELT,2018-06-04,1.0700,1.1001,False,1.0700,1.0800,reg,47047 +DELT,2018-06-05,1.1000,1.1200,False,1.0700,1.0800,reg,55700 diff --git a/company_library/DENN.csv b/company_library/DENN.csv index bd0d5e28..f2b44862 100644 --- a/company_library/DENN.csv +++ b/company_library/DENN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DENN,2017-06-05,12.1300,12.1600,False,12.0300,12.1100,reg,483964 DENN,2017-06-06,12.1100,12.1700,False,11.6900,12.0600,reg,299949 DENN,2017-06-07,12.1100,12.2400,False,12.0750,12.1200,reg,410777 DENN,2017-06-08,12.0300,12.2200,False,11.9600,12.0800,reg,410480 @@ -248,3 +247,5 @@ DENN,2018-05-29,15.0100,15.0700,False,14.7600,14.9300,reg,367511 DENN,2018-05-30,15.4900,15.5600,False,15.0150,15.1000,reg,714563 DENN,2018-05-31,15.2500,15.5100,False,15.1100,15.4800,reg,165958 DENN,2018-06-01,15.2300,15.4000,False,15.1473,15.3100,reg,227839 +DENN,2018-06-04,15.4000,15.4100,False,15.1700,15.2300,reg,181639 +DENN,2018-06-05,15.7400,15.7400,False,15.3600,15.3600,reg,283333 diff --git a/company_library/DEPO.csv b/company_library/DEPO.csv index fcd205fe..9c710731 100644 --- a/company_library/DEPO.csv +++ b/company_library/DEPO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DEPO,2017-06-05,10.5400,10.6900,False,10.2800,10.5400,reg,925548 DEPO,2017-06-06,10.4500,10.6800,False,10.4000,10.5300,reg,1156809 DEPO,2017-06-07,10.3600,10.5700,False,10.3500,10.4900,reg,1043881 DEPO,2017-06-08,10.4900,10.6300,False,10.3900,10.4100,reg,773169 @@ -248,3 +247,5 @@ DEPO,2018-05-29,6.3100,6.3800,False,5.9500,6.3400,reg,1977658 DEPO,2018-05-30,6.4100,6.4850,False,6.1900,6.3100,reg,794391 DEPO,2018-05-31,6.2200,6.4600,False,6.1700,6.4000,reg,1287055 DEPO,2018-06-01,6.3700,6.4100,False,6.2100,6.2500,reg,825037 +DEPO,2018-06-04,6.2100,6.4050,False,6.1100,6.3700,reg,804871 +DEPO,2018-06-05,6.3500,6.4500,False,6.2100,6.2200,reg,851106 diff --git a/company_library/DERM.csv b/company_library/DERM.csv index 15a66e99..06809449 100644 --- a/company_library/DERM.csv +++ b/company_library/DERM.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DERM,2017-06-05,27.2600,27.7900,False,26.6600,27.7500,reg,381968 DERM,2017-06-06,26.9300,27.6900,False,26.6500,27.2200,reg,608043 DERM,2017-06-07,27.3300,27.6350,False,26.8900,26.9000,reg,346291 DERM,2017-06-08,27.6500,27.7100,False,26.9500,27.2800,reg,599924 @@ -248,3 +247,5 @@ DERM,2018-05-29,8.7000,8.8200,False,8.2200,8.5000,reg,1171458 DERM,2018-05-30,8.7000,8.8500,False,8.4910,8.6900,reg,886936 DERM,2018-05-31,8.6800,9.2500,False,8.6100,8.7000,reg,821799 DERM,2018-06-01,8.9100,9.1400,False,8.7100,8.7100,reg,647321 +DERM,2018-06-04,8.9800,9.1000,False,8.6700,8.9700,reg,444986 +DERM,2018-06-05,8.8500,9.2000,False,8.7700,9.0100,reg,652479 diff --git a/company_library/DEST.csv b/company_library/DEST.csv index 6bdf27d5..e3345fdd 100644 --- a/company_library/DEST.csv +++ b/company_library/DEST.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DEST,2017-06-05,4.7300,4.7300,False,4.5600,4.6000,reg,28011 DEST,2017-06-06,4.8500,4.9800,False,4.7300,4.7300,reg,81609 DEST,2017-06-07,4.7500,4.9300,False,4.7500,4.8779,reg,51581 DEST,2017-06-08,4.7900,4.8623,False,4.6500,4.7400,reg,63223 @@ -248,3 +247,5 @@ DEST,2018-05-29,3.4700,3.5500,False,3.3397,3.5500,reg,130155 DEST,2018-05-30,3.2300,3.4600,False,3.2100,3.4600,reg,134084 DEST,2018-05-31,3.1700,3.3600,False,3.1400,3.2400,reg,48162 DEST,2018-06-01,3.1900,3.2300,False,3.1400,3.2100,reg,59132 +DEST,2018-06-04,3.0900,3.2500,False,3.0900,3.1900,reg,104423 +DEST,2018-06-05,3.1000,3.2000,False,3.0900,3.1000,reg,98394 diff --git a/company_library/DFBG.csv b/company_library/DFBG.csv index 488b89d1..58d123dc 100644 --- a/company_library/DFBG.csv +++ b/company_library/DFBG.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DFBG,2017-06-05,1.8500,1.8500,False,1.8125,1.8125,reg,1471 DFBG,2017-06-06,1.9000,2.0000,False,1.7500,1.7500,reg,33563 DFBG,2017-06-07,1.9500,2.0000,False,1.8000,2.0000,reg,21469 DFBG,2017-06-08,2.0000,2.0000,False,1.8500,1.8500,reg,1173 @@ -248,3 +247,5 @@ DFBG,2018-05-29,1.0250,1.0400,False,0.9900,0.9900,reg,13242 DFBG,2018-05-30,0.9840,1.0400,False,0.9840,1.0300,reg,20303 DFBG,2018-05-31,0.8479,0.9840,False,0.8479,0.9840,reg,8701 DFBG,2018-06-01,0.9497,0.9500,False,0.8800,0.8800,reg,5751 +DFBG,2018-06-04,0.9800,0.9800,False,0.9501,0.9501,reg,20192 +DFBG,2018-06-05,0.9700,0.9844,False,0.9597,0.9800,reg,10594 diff --git a/company_library/DFBH.csv b/company_library/DFBH.csv index 496acfeb..0b726a5c 100644 --- a/company_library/DFBH.csv +++ b/company_library/DFBH.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DFBH,2017-06-05,0.0000,0.0000,True,0.0000,0.0000,reg,0 DFBH,2017-06-06,0.0000,0.0000,True,0.0000,0.0000,reg,0 DFBH,2017-06-07,0.0000,0.0000,True,0.0000,0.0000,reg,0 DFBH,2017-06-08,0.0000,0.0000,True,0.0000,0.0000,reg,0 @@ -248,3 +247,5 @@ DFBH,2018-05-29,9.7000,9.7000,False,9.7000,9.7000,reg,0 DFBH,2018-05-30,9.7000,9.7000,False,9.7000,9.7000,reg,35000 DFBH,2018-05-31,9.7000,9.7000,False,9.7000,9.7000,reg,0 DFBH,2018-06-01,9.7000,9.7000,False,9.7000,9.7000,reg,0 +DFBH,2018-06-04,9.7000,9.7000,False,9.7000,9.7000,reg,0 +DFBH,2018-06-05,9.7000,9.7000,False,9.7000,9.7000,reg,0 diff --git a/company_library/DFBHU.csv b/company_library/DFBHU.csv index b679e5c8..a792fa56 100644 --- a/company_library/DFBHU.csv +++ b/company_library/DFBHU.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DFBHU,2017-06-05,10.0000,10.0000,True,10.0000,10.0000,reg,0 DFBHU,2017-06-06,10.0000,10.0000,True,10.0000,10.0000,reg,0 DFBHU,2017-06-07,10.0000,10.0000,True,10.0000,10.0000,reg,0 DFBHU,2017-06-08,10.0000,10.0000,True,10.0000,10.0000,reg,0 @@ -248,3 +247,5 @@ DFBHU,2018-05-29,10.2000,10.2000,False,10.2000,10.2000,reg,1050 DFBHU,2018-05-30,10.2000,10.2000,False,10.2000,10.2000,reg,50 DFBHU,2018-05-31,10.2000,10.2000,False,10.1430,10.2000,reg,1500 DFBHU,2018-06-01,10.2000,10.2000,False,10.0600,10.0600,reg,800 +DFBHU,2018-06-04,10.2000,10.2000,False,10.1900,10.1900,reg,350 +DFBHU,2018-06-05,10.2000,10.2000,False,10.2000,10.2000,reg,0 diff --git a/company_library/DFBHW.csv b/company_library/DFBHW.csv index d23a4962..4874a527 100644 --- a/company_library/DFBHW.csv +++ b/company_library/DFBHW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DFBHW,2017-06-05,0.0000,0.0000,True,0.0000,0.0000,reg,0 DFBHW,2017-06-06,0.0000,0.0000,True,0.0000,0.0000,reg,0 DFBHW,2017-06-07,0.0000,0.0000,True,0.0000,0.0000,reg,0 DFBHW,2017-06-08,0.0000,0.0000,True,0.0000,0.0000,reg,0 @@ -248,3 +247,5 @@ DFBHW,2018-05-29,1.1000,1.1000,False,1.1000,1.1000,reg,0 DFBHW,2018-05-30,1.1000,1.1000,False,1.1000,1.1000,reg,0 DFBHW,2018-05-31,1.1000,1.1000,False,1.1000,1.1000,reg,0 DFBHW,2018-06-01,1.1000,1.1000,False,1.1000,1.1000,reg,0 +DFBHW,2018-06-04,1.1000,1.1000,False,1.1000,1.1000,reg,0 +DFBHW,2018-06-05,1.1000,1.1000,False,1.1000,1.1000,reg,0 diff --git a/company_library/DFFN.csv b/company_library/DFFN.csv index 04bf1374..7d79d6b1 100644 --- a/company_library/DFFN.csv +++ b/company_library/DFFN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DFFN,2017-06-05,2.7400,3.0800,False,2.7000,2.8300,reg,90005 DFFN,2017-06-06,2.7400,2.7857,False,2.7000,2.7500,reg,12369 DFFN,2017-06-07,2.7100,2.7700,False,2.6153,2.7000,reg,51820 DFFN,2017-06-08,2.7200,2.7200,False,2.5467,2.6314,reg,4178 @@ -248,3 +247,5 @@ DFFN,2018-05-29,0.4955,0.5200,False,0.4810,0.5100,reg,86021 DFFN,2018-05-30,0.4847,0.5000,False,0.4812,0.4900,reg,115386 DFFN,2018-05-31,0.4907,0.5050,False,0.4800,0.5000,reg,69528 DFFN,2018-06-01,0.4900,0.5000,False,0.4700,0.4907,reg,80150 +DFFN,2018-06-04,0.4905,0.5199,False,0.4900,0.4900,reg,31821 +DFFN,2018-06-05,0.5078,0.5150,False,0.4900,0.4900,reg,91724 diff --git a/company_library/DFNL.csv b/company_library/DFNL.csv index 87b14f50..8dccc99d 100644 --- a/company_library/DFNL.csv +++ b/company_library/DFNL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DFNL,2017-06-05,20.8609,20.9301,False,20.8213,20.8708,reg,14400 DFNL,2017-06-06,20.7817,20.8014,False,20.7224,20.7224,reg,18171 DFNL,2017-06-07,20.8609,20.8708,False,20.8114,20.8609,reg,12100 DFNL,2017-06-08,20.9895,21.0340,False,20.8816,20.8816,reg,245580 @@ -248,3 +247,5 @@ DFNL,2018-05-29,23.6100,23.9900,False,23.4700,23.9900,reg,22861 DFNL,2018-05-30,23.8800,23.9790,False,23.7200,23.7600,reg,7635 DFNL,2018-05-31,23.7870,23.8430,False,23.6900,23.7300,reg,22658 DFNL,2018-06-01,23.9994,24.0500,False,23.9400,23.9400,reg,4500 +DFNL,2018-06-04,24.1224,24.1308,False,24.0801,24.1000,reg,8438 +DFNL,2018-06-05,24.0400,24.1096,False,23.9715,24.0700,reg,13238 diff --git a/company_library/DFRG.csv b/company_library/DFRG.csv index a990890b..bfafdc32 100644 --- a/company_library/DFRG.csv +++ b/company_library/DFRG.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DFRG,2017-06-05,16.9000,17.0500,False,16.8500,16.9500,reg,84869 DFRG,2017-06-06,16.8000,16.9000,False,16.6000,16.8000,reg,82375 DFRG,2017-06-07,16.6000,16.9500,False,16.5000,16.9500,reg,135929 DFRG,2017-06-08,16.5000,16.9000,False,16.3500,16.5500,reg,147297 @@ -248,3 +247,5 @@ DFRG,2018-05-29,13.5000,13.8000,False,13.4000,13.6500,reg,137655 DFRG,2018-05-30,13.6500,13.7500,False,13.5000,13.5000,reg,153050 DFRG,2018-05-31,13.2500,13.7000,False,13.2500,13.7000,reg,182693 DFRG,2018-06-01,13.2500,13.5500,False,13.1500,13.3000,reg,236851 +DFRG,2018-06-04,13.2000,13.5000,False,13.1500,13.2500,reg,180393 +DFRG,2018-06-05,13.2000,13.4500,False,12.8750,13.2000,reg,198399 diff --git a/company_library/DFVL.csv b/company_library/DFVL.csv index 1856331b..9cd276c4 100644 --- a/company_library/DFVL.csv +++ b/company_library/DFVL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DFVL,2017-06-05,67.0000,67.0000,False,67.0000,67.0000,reg,0 DFVL,2017-06-06,67.0000,67.0000,False,67.0000,67.0000,reg,0 DFVL,2017-06-07,67.0000,67.0000,False,67.0000,67.0000,reg,0 DFVL,2017-06-08,67.0000,67.0000,False,67.0000,67.0000,reg,0 @@ -247,4 +246,6 @@ DFVL,2018-05-25,62.1700,62.1700,False,62.1700,62.1700,reg,0 DFVL,2018-05-29,62.6400,62.6400,False,62.5200,62.5200,reg,200 DFVL,2018-05-30,62.6400,62.6400,False,62.6400,62.6400,reg,10 DFVL,2018-05-31,62.6400,62.6400,False,62.6400,62.6400,reg,10 -DFVL,2018-06-01,62.6400,62.6400,False,62.6400,62.6400,reg,0 +DFVL,2018-06-01,62.6400,62.6400,False,62.6400,62.6400,reg,10 +DFVL,2018-06-04,62.6400,62.6400,False,62.6400,62.6400,reg,10 +DFVL,2018-06-05,62.6400,62.6400,False,62.6400,62.6400,reg,0 diff --git a/company_library/DFVS.csv b/company_library/DFVS.csv index 21418246..efafe49f 100644 --- a/company_library/DFVS.csv +++ b/company_library/DFVS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DFVS,2017-06-05,28.7400,28.7400,False,28.7400,28.7400,reg,0 DFVS,2017-06-06,28.7400,28.7400,False,28.7400,28.7400,reg,0 DFVS,2017-06-07,28.7400,28.7400,False,28.7400,28.7400,reg,80 DFVS,2017-06-08,28.7400,28.7400,False,28.7400,28.7400,reg,0 @@ -247,4 +246,6 @@ DFVS,2018-05-25,36.8100,36.8100,False,36.8100,36.8100,reg,0 DFVS,2018-05-29,34.6200,34.6200,False,34.6200,34.6200,reg,100 DFVS,2018-05-30,34.8200,34.8200,False,34.8200,34.8200,reg,131 DFVS,2018-05-31,34.8200,34.8200,False,34.8200,34.8200,reg,0 -DFVS,2018-06-01,34.8200,34.8200,False,34.8200,34.8200,reg,0 +DFVS,2018-06-01,34.8200,34.8200,False,34.8200,34.8200,reg,75 +DFVS,2018-06-04,34.8200,34.8200,False,34.8200,34.8200,reg,0 +DFVS,2018-06-05,34.8200,34.8200,False,34.8200,34.8200,reg,0 diff --git a/company_library/DGICA.csv b/company_library/DGICA.csv index 3baa0886..b888f25b 100644 --- a/company_library/DGICA.csv +++ b/company_library/DGICA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DGICA,2017-06-05,15.2114,15.6261,False,15.1921,15.5683,reg,64934 DGICA,2017-06-06,15.3271,15.4043,False,15.1921,15.1921,reg,17529 DGICA,2017-06-07,15.3464,15.5199,False,15.2982,15.4621,reg,16868 DGICA,2017-06-08,15.3175,15.5586,False,15.2403,15.4718,reg,21468 @@ -248,3 +247,5 @@ DGICA,2018-05-29,13.8600,13.9900,False,13.8000,13.9000,reg,14353 DGICA,2018-05-30,14.0000,14.0000,False,13.8200,13.8700,reg,32523 DGICA,2018-05-31,13.9800,14.1200,False,13.9100,14.0000,reg,21169 DGICA,2018-06-01,13.9900,14.1000,False,13.8100,14.0100,reg,35701 +DGICA,2018-06-04,14.1200,14.2400,False,14.0100,14.0100,reg,22032 +DGICA,2018-06-05,14.1300,14.3200,False,13.9800,14.0800,reg,10841 diff --git a/company_library/DGICB.csv b/company_library/DGICB.csv index 86dbcde9..09980ff0 100644 --- a/company_library/DGICB.csv +++ b/company_library/DGICB.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DGICB,2017-06-05,13.8581,13.8581,False,13.8098,13.8098,reg,966 DGICB,2017-06-06,13.8581,13.8581,False,13.8581,13.8581,reg,96 DGICB,2017-06-07,14.0029,14.0029,False,14.0029,14.0029,reg,502 DGICB,2017-06-08,14.0029,14.0029,False,14.0029,14.0029,reg,0 @@ -248,3 +247,5 @@ DGICB,2018-05-29,13.6100,13.7550,False,13.6100,13.7550,reg,1263 DGICB,2018-05-30,13.4500,13.4500,False,13.4500,13.4500,reg,231 DGICB,2018-05-31,13.4500,13.4500,False,13.4500,13.4500,reg,4 DGICB,2018-06-01,13.4500,13.4500,False,13.4500,13.4500,reg,0 +DGICB,2018-06-04,13.4500,13.4500,False,13.4500,13.4500,reg,19 +DGICB,2018-06-05,13.4500,13.4500,False,13.4500,13.4500,reg,0 diff --git a/company_library/DGII.csv b/company_library/DGII.csv index 06672329..67d4cf37 100644 --- a/company_library/DGII.csv +++ b/company_library/DGII.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DGII,2017-06-05,9.7500,9.9500,False,9.6500,9.9500,reg,69373 DGII,2017-06-06,9.8500,9.9750,False,9.6500,9.7000,reg,59308 DGII,2017-06-07,9.7750,9.9500,False,9.7500,9.8500,reg,55282 DGII,2017-06-08,9.9500,10.0000,False,9.7500,9.8000,reg,65199 @@ -248,3 +247,5 @@ DGII,2018-05-29,12.1500,12.3250,False,11.9500,11.9500,reg,107260 DGII,2018-05-30,11.9000,12.3000,False,11.8600,12.1000,reg,85398 DGII,2018-05-31,11.7000,12.0000,False,11.7000,11.8500,reg,51708 DGII,2018-06-01,11.8500,11.9500,False,11.7500,11.8500,reg,90233 +DGII,2018-06-04,12.0500,12.1000,False,11.8308,11.9000,reg,48813 +DGII,2018-06-05,12.1500,12.2250,False,11.9500,12.0500,reg,58610 diff --git a/company_library/DGLD.csv b/company_library/DGLD.csv index 45cd555d..dbaa7a88 100644 --- a/company_library/DGLD.csv +++ b/company_library/DGLD.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DGLD,2017-06-05,46.4300,46.6400,False,46.2400,46.2400,reg,27238 DGLD,2017-06-06,44.8700,45.2900,False,44.6000,44.8800,reg,69256 DGLD,2017-06-07,45.6200,46.0700,False,44.8300,45.2900,reg,85879 DGLD,2017-06-08,46.5000,47.2249,False,46.0300,46.0300,reg,125284 @@ -248,3 +247,5 @@ DGLD,2018-05-29,44.1100,44.6500,False,43.6400,44.4900,reg,88193 DGLD,2018-05-30,43.8600,44.0900,False,43.7000,44.0200,reg,31507 DGLD,2018-05-31,44.1800,44.1900,False,43.5500,43.9800,reg,34757 DGLD,2018-06-01,44.7700,44.9200,False,44.3000,44.8000,reg,33541 +DGLD,2018-06-04,44.9896,45.0000,False,44.4500,44.4700,reg,35421 +DGLD,2018-06-05,44.4400,45.0600,False,44.1399,44.8300,reg,28588 diff --git a/company_library/DGLY.csv b/company_library/DGLY.csv index e4acce47..3cef70e6 100644 --- a/company_library/DGLY.csv +++ b/company_library/DGLY.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DGLY,2017-06-05,3.7500,3.8000,False,3.7000,3.7500,reg,7593 DGLY,2017-06-06,3.9000,3.9500,False,3.7000,3.7500,reg,46454 DGLY,2017-06-07,3.8465,4.0000,False,3.7000,3.9500,reg,37767 DGLY,2017-06-08,3.8000,3.8500,False,3.7501,3.8000,reg,4313 @@ -248,3 +247,5 @@ DGLY,2018-05-29,2.6000,2.6000,False,2.5000,2.6000,reg,11557 DGLY,2018-05-30,2.5000,2.6000,False,2.5000,2.6000,reg,47442 DGLY,2018-05-31,2.6064,2.6500,False,2.5000,2.5000,reg,69071 DGLY,2018-06-01,2.6500,2.6501,False,2.5500,2.6000,reg,55611 +DGLY,2018-06-04,2.7000,2.9500,False,2.6500,2.8000,reg,179266 +DGLY,2018-06-05,2.6000,2.8580,False,2.5500,2.7500,reg,96504 diff --git a/company_library/DGRE.csv b/company_library/DGRE.csv index c5438d66..778e68a1 100644 --- a/company_library/DGRE.csv +++ b/company_library/DGRE.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DGRE,2017-06-05,23.6626,23.6920,False,23.6626,23.6626,reg,16872 DGRE,2017-06-06,23.6234,23.6920,False,23.6094,23.6332,reg,14960 DGRE,2017-06-07,23.5353,23.6038,False,23.3100,23.3100,reg,14339 DGRE,2017-06-08,23.6191,23.6391,False,23.5059,23.5059,reg,3144 @@ -248,3 +247,5 @@ DGRE,2018-05-29,25.6852,25.9580,False,25.6600,25.9552,reg,22760 DGRE,2018-05-30,26.1500,26.1500,False,25.8350,26.1100,reg,10155 DGRE,2018-05-31,26.0400,26.1790,False,25.8312,26.1300,reg,5583 DGRE,2018-06-01,26.2500,26.3072,False,26.2500,26.2549,reg,4588 +DGRE,2018-06-04,26.5100,26.5200,False,26.4607,26.4620,reg,16280 +DGRE,2018-06-05,26.4062,26.4699,False,26.3602,26.4482,reg,5599 diff --git a/company_library/DGRS.csv b/company_library/DGRS.csv index 76792362..e8e5c1cd 100644 --- a/company_library/DGRS.csv +++ b/company_library/DGRS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DGRS,2017-06-05,32.4648,32.6839,False,32.4648,32.6839,reg,9822 DGRS,2017-06-06,32.3611,32.4784,False,32.1527,32.3904,reg,5612 DGRS,2017-06-07,32.2437,32.4491,False,32.2339,32.3152,reg,8031 DGRS,2017-06-08,32.6005,32.7328,False,32.2369,32.2535,reg,25764 @@ -248,3 +247,5 @@ DGRS,2018-05-29,35.9600,36.1250,False,35.8200,35.9100,reg,13435 DGRS,2018-05-30,36.5700,36.6499,False,36.2000,36.2000,reg,7175 DGRS,2018-05-31,36.0542,36.5773,False,36.0542,36.5700,reg,1628 DGRS,2018-06-01,36.2400,36.3128,False,36.1701,36.2000,reg,14497 +DGRS,2018-06-04,36.5400,36.5900,False,36.3400,36.4800,reg,6497 +DGRS,2018-06-05,36.7098,36.7098,False,36.4900,36.7000,reg,16483 diff --git a/company_library/DGRW.csv b/company_library/DGRW.csv index 5e5bb63c..ad24da36 100644 --- a/company_library/DGRW.csv +++ b/company_library/DGRW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DGRW,2017-06-05,36.2385,36.3268,False,36.2189,36.3072,reg,87532 DGRW,2017-06-06,36.0716,36.2483,False,36.0716,36.1109,reg,128449 DGRW,2017-06-07,36.1698,36.1992,False,36.0764,36.1305,reg,2148374 DGRW,2017-06-08,36.1600,36.2483,False,36.0716,36.1600,reg,82288 @@ -248,3 +247,5 @@ DGRW,2018-05-29,40.9500,41.2210,False,40.7400,41.1700,reg,136424 DGRW,2018-05-30,41.5100,41.5900,False,41.1700,41.1700,reg,92593 DGRW,2018-05-31,41.1900,41.4699,False,41.1300,41.4500,reg,124259 DGRW,2018-06-01,41.6000,41.6300,False,41.4000,41.4000,reg,1024143 +DGRW,2018-06-04,41.8100,41.8600,False,41.6200,41.7500,reg,96552 +DGRW,2018-06-05,41.8400,41.9100,False,41.6600,41.8300,reg,82093 diff --git a/company_library/DHIL.csv b/company_library/DHIL.csv index 562580c3..adda79f8 100644 --- a/company_library/DHIL.csv +++ b/company_library/DHIL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DHIL,2017-06-05,197.0102,199.1966,False,196.4974,198.1421,reg,9006 DHIL,2017-06-06,196.1588,196.3426,False,194.7464,196.3426,reg,10230 DHIL,2017-06-07,197.3391,200.1640,False,194.9663,198.0453,reg,5040 DHIL,2017-06-08,197.9389,198.8096,False,196.3910,197.4785,reg,9937 @@ -248,3 +247,5 @@ DHIL,2018-05-29,199.0200,202.0000,False,198.0000,200.4900,reg,25639 DHIL,2018-05-30,199.8000,201.5000,False,198.7000,199.4100,reg,19958 DHIL,2018-05-31,195.9400,198.9300,False,194.8400,198.9300,reg,10672 DHIL,2018-06-01,198.0000,198.3200,False,195.6300,196.5100,reg,6616 +DHIL,2018-06-04,197.4100,199.9899,False,196.2778,198.0000,reg,6693 +DHIL,2018-06-05,199.9700,201.4500,False,197.4700,197.4700,reg,4564 diff --git a/company_library/DHR.csv b/company_library/DHR.csv index 132432d8..c340cd8a 100644 --- a/company_library/DHR.csv +++ b/company_library/DHR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DHR,2017-06-05,85.9746,86.3223,False,85.9547,86.2429,reg,1670996 DHR,2017-06-06,85.1797,85.8355,False,85.1499,85.7163,reg,2571475 DHR,2017-06-07,84.8816,85.3089,False,84.7624,84.7624,reg,2687713 DHR,2017-06-08,84.0172,84.9512,False,83.6605,84.7624,reg,2574256 @@ -248,3 +247,5 @@ DHR,2018-05-29,100.5500,101.4400,False,99.6200,101.1200,reg,2875532 DHR,2018-05-30,101.2500,101.6800,False,100.7900,101.0300,reg,1494845 DHR,2018-05-31,99.2800,101.3100,False,99.2600,101.3100,reg,2575818 DHR,2018-06-01,100.5900,100.9200,False,99.8000,100.1000,reg,2200593 +DHR,2018-06-04,101.8700,102.2700,False,100.8420,100.9900,reg,2218048 +DHR,2018-06-05,102.0900,102.7000,False,101.6500,102.0200,reg,1962696 diff --git a/company_library/DHXM.csv b/company_library/DHXM.csv index db42afd6..e15a4b92 100644 --- a/company_library/DHXM.csv +++ b/company_library/DHXM.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DHXM,2017-06-05,4.2161,4.3154,False,4.2161,4.3141,reg,18521 DHXM,2017-06-06,4.3141,4.3141,False,4.1671,4.2161,reg,18803 DHXM,2017-06-07,4.2259,4.3141,False,4.2161,4.2651,reg,26179 DHXM,2017-06-08,4.2004,4.3632,False,4.1671,4.3632,reg,7994 @@ -248,3 +247,5 @@ DHXM,2018-05-29,2.5500,2.6000,False,2.5000,2.5000,reg,44670 DHXM,2018-05-30,2.6000,2.6500,False,2.5500,2.5990,reg,72276 DHXM,2018-05-31,2.5500,2.6500,False,2.5000,2.6000,reg,17355 DHXM,2018-06-01,2.6500,2.7000,False,2.5501,2.6000,reg,50129 +DHXM,2018-06-04,2.7000,2.7500,False,2.6500,2.6500,reg,24874 +DHXM,2018-06-05,2.6000,2.7250,False,2.5500,2.7000,reg,39636 diff --git a/company_library/DINT.csv b/company_library/DINT.csv index 9e0f9d4d..e2224797 100644 --- a/company_library/DINT.csv +++ b/company_library/DINT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DINT,2017-06-05,19.4300,19.4300,True,19.4300,19.4300,reg,0 DINT,2017-06-06,19.4300,19.4300,True,19.4300,19.4300,reg,0 DINT,2017-06-07,19.4300,19.4300,True,19.4300,19.4300,reg,0 DINT,2017-06-08,19.4300,19.4300,True,19.4300,19.4300,reg,0 @@ -248,3 +247,5 @@ DINT,2018-05-29,19.8700,20.0600,False,19.7800,20.0200,reg,37022 DINT,2018-05-30,19.9800,20.0500,False,19.8700,19.9300,reg,32966 DINT,2018-05-31,19.8513,20.0100,False,19.8513,19.8900,reg,20500 DINT,2018-06-01,20.0900,20.1199,False,20.0300,20.0300,reg,21550 +DINT,2018-06-04,20.1600,20.2300,False,20.1350,20.2300,reg,22100 +DINT,2018-06-05,19.9998,20.1500,False,19.9998,20.1300,reg,31400 diff --git a/company_library/DIOD.csv b/company_library/DIOD.csv index 1da817ed..4eb1c4ac 100644 --- a/company_library/DIOD.csv +++ b/company_library/DIOD.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DIOD,2017-06-05,25.9000,26.2950,False,25.7500,26.0600,reg,129948 DIOD,2017-06-06,26.1800,26.2700,False,25.7500,25.7500,reg,133233 DIOD,2017-06-07,26.2800,26.4090,False,26.0200,26.2300,reg,175333 DIOD,2017-06-08,27.1500,27.2300,False,26.2200,26.4200,reg,184658 @@ -248,3 +247,5 @@ DIOD,2018-05-29,34.1800,34.5100,False,33.6950,33.9400,reg,236781 DIOD,2018-05-30,34.1800,34.5600,False,33.8800,34.4000,reg,368649 DIOD,2018-05-31,34.2400,34.5000,False,34.0300,34.1900,reg,288105 DIOD,2018-06-01,34.6300,34.7700,False,34.1200,34.3100,reg,263518 +DIOD,2018-06-04,35.7700,35.8700,False,34.5200,34.7500,reg,367575 +DIOD,2018-06-05,36.6000,36.6300,False,35.5650,35.9100,reg,354644 diff --git a/company_library/DIS.csv b/company_library/DIS.csv index e6f88b3a..154d0498 100644 --- a/company_library/DIS.csv +++ b/company_library/DIS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DIS,2017-06-05,104.8896,105.5789,False,104.4859,105.4017,reg,6372827 DIS,2017-06-06,103.8853,104.5647,False,103.0089,104.5450,reg,9589493 DIS,2017-06-07,104.2988,104.6238,False,103.9246,104.1708,reg,5777681 DIS,2017-06-08,102.7233,103.9443,False,102.5658,103.8557,reg,11002357 @@ -248,3 +247,5 @@ DIS,2018-05-29,99.6900,101.6500,False,99.3800,100.5500,reg,11270381 DIS,2018-05-30,99.9800,100.5500,False,99.4200,100.5000,reg,7216355 DIS,2018-05-31,99.4700,100.1368,False,98.8090,99.7600,reg,9620045 DIS,2018-06-01,99.3600,100.0500,False,99.2000,99.6900,reg,6847726 +DIS,2018-06-04,100.2400,100.5000,False,99.7000,99.7600,reg,6597970 +DIS,2018-06-05,99.9400,100.5100,False,99.7800,100.3600,reg,5974427 diff --git a/company_library/DISCA.csv b/company_library/DISCA.csv index cb03cc21..6ce9e45b 100644 --- a/company_library/DISCA.csv +++ b/company_library/DISCA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DISCA,2017-06-05,26.2100,26.4700,False,25.8900,26.3900,reg,2476505 DISCA,2017-06-06,26.1600,26.2900,False,25.9000,26.0200,reg,2612843 DISCA,2017-06-07,26.4100,26.4250,False,26.0550,26.2000,reg,3637913 DISCA,2017-06-08,26.0700,26.4900,False,25.9800,26.4900,reg,3517598 @@ -248,3 +247,5 @@ DISCA,2018-05-29,21.9000,22.2600,False,21.6800,22.2400,reg,3358327 DISCA,2018-05-30,21.4000,22.0400,False,21.3900,22.0400,reg,5103245 DISCA,2018-05-31,21.0900,21.4200,False,20.5950,21.4100,reg,7977009 DISCA,2018-06-01,20.9500,21.2590,False,20.7440,21.1800,reg,6303553 +DISCA,2018-06-04,21.0900,21.5000,False,20.6900,21.2700,reg,6746410 +DISCA,2018-06-05,21.7400,22.2500,False,21.4500,21.5200,reg,6744598 diff --git a/company_library/DISCB.csv b/company_library/DISCB.csv index e727a7c6..c275da09 100644 --- a/company_library/DISCB.csv +++ b/company_library/DISCB.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DISCB,2017-06-05,26.6550,26.6550,False,26.6550,26.6550,reg,0 DISCB,2017-06-06,26.6550,26.6550,False,26.6550,26.6550,reg,0 DISCB,2017-06-07,26.6550,26.6550,False,26.6550,26.6550,reg,0 DISCB,2017-06-08,26.6550,26.6550,False,26.6550,26.6550,reg,0 @@ -247,4 +246,6 @@ DISCB,2018-05-25,26.1500,26.1500,False,26.1500,26.1500,reg,60 DISCB,2018-05-29,26.1500,26.1500,False,26.1500,26.1500,reg,0 DISCB,2018-05-30,26.1500,26.1500,False,26.1500,26.1500,reg,0 DISCB,2018-05-31,26.1500,26.1500,False,26.1500,26.1500,reg,22 -DISCB,2018-06-01,26.1500,26.1500,False,26.1500,26.1500,reg,0 +DISCB,2018-06-01,26.1500,26.1500,False,26.1500,26.1500,reg,18 +DISCB,2018-06-04,27.7000,27.7000,False,25.4998,27.1000,reg,911 +DISCB,2018-06-05,27.7000,27.7000,False,27.7000,27.7000,reg,0 diff --git a/company_library/DISCK.csv b/company_library/DISCK.csv index 94044e32..3ba8dc88 100644 --- a/company_library/DISCK.csv +++ b/company_library/DISCK.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DISCK,2017-06-05,25.6300,25.9000,False,25.3300,25.9000,reg,1473043 DISCK,2017-06-06,25.5100,25.6400,False,25.3400,25.6300,reg,1176296 DISCK,2017-06-07,25.6300,25.6600,False,25.4200,25.5600,reg,2160125 DISCK,2017-06-08,25.2800,25.6600,False,25.2200,25.4300,reg,1421695 @@ -248,3 +247,5 @@ DISCK,2018-05-29,20.4100,20.8700,False,20.2500,20.7700,reg,4484496 DISCK,2018-05-30,19.9400,20.5400,False,19.9250,20.5400,reg,4931027 DISCK,2018-05-31,19.7700,20.0800,False,19.2450,20.0800,reg,6264614 DISCK,2018-06-01,19.8500,19.9200,False,19.4800,19.8200,reg,4165988 +DISCK,2018-06-04,19.9700,20.3200,False,19.5900,19.9900,reg,3637427 +DISCK,2018-06-05,20.6500,21.1085,False,20.2000,20.2000,reg,5073301 diff --git a/company_library/DISH.csv b/company_library/DISH.csv index d5d91194..3f3cd388 100644 --- a/company_library/DISH.csv +++ b/company_library/DISH.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DISH,2017-06-05,66.1900,66.4400,False,65.3700,66.2000,reg,2318256 DISH,2017-06-06,64.5800,66.2700,False,64.3000,66.2100,reg,2059160 DISH,2017-06-07,64.8900,65.0550,False,64.5400,64.6900,reg,1541037 DISH,2017-06-08,63.9700,64.7700,False,63.3900,63.6800,reg,2033229 @@ -248,3 +247,5 @@ DISH,2018-05-29,30.2600,30.7800,False,29.9800,30.5100,reg,2364643 DISH,2018-05-30,29.9300,30.4100,False,29.5400,30.4000,reg,3227795 DISH,2018-05-31,29.5500,30.0000,False,28.7950,29.9800,reg,4674632 DISH,2018-06-01,29.0800,29.8100,False,28.8200,29.7500,reg,2958580 +DISH,2018-06-04,29.0300,29.7400,False,29.0200,29.2000,reg,3290978 +DISH,2018-06-05,29.4100,30.4200,False,29.3800,29.9900,reg,3121735 diff --git a/company_library/DJCO.csv b/company_library/DJCO.csv index 52c07867..6f119415 100644 --- a/company_library/DJCO.csv +++ b/company_library/DJCO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DJCO,2017-06-05,213.5000,213.5000,False,211.0000,212.0000,reg,1653 DJCO,2017-06-06,213.0000,213.0000,False,211.9900,211.9900,reg,894 DJCO,2017-06-07,215.8000,215.8000,False,215.8000,215.8000,reg,601 DJCO,2017-06-08,214.9800,215.2600,False,210.5500,215.2600,reg,15481 @@ -248,3 +247,5 @@ DJCO,2018-05-29,223.0090,223.0090,False,223.0090,223.0090,reg,293 DJCO,2018-05-30,226.8500,227.0000,False,226.8500,227.0000,reg,1031 DJCO,2018-05-31,226.0000,226.0000,False,226.0000,226.0000,reg,534 DJCO,2018-06-01,229.0000,229.0000,False,229.0000,229.0000,reg,445 +DJCO,2018-06-04,229.3800,232.0000,False,229.3800,232.0000,reg,933 +DJCO,2018-06-05,231.9900,231.9900,False,223.0090,223.0090,reg,627 diff --git a/company_library/DLBL.csv b/company_library/DLBL.csv index a5e4b4c0..6ec6e108 100644 --- a/company_library/DLBL.csv +++ b/company_library/DLBL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DLBL,2017-06-05,77.2000,77.2000,False,77.2000,77.2000,reg,0 DLBL,2017-06-06,77.2000,77.2000,False,77.2000,77.2000,reg,0 DLBL,2017-06-07,77.2000,77.2000,False,77.2000,77.2000,reg,91 DLBL,2017-06-08,77.2000,77.2000,False,77.2000,77.2000,reg,0 @@ -248,3 +247,5 @@ DLBL,2018-05-29,75.0800,75.0800,False,75.0800,75.0800,reg,0 DLBL,2018-05-30,75.0800,75.0800,False,75.0800,75.0800,reg,0 DLBL,2018-05-31,75.0800,75.0800,False,75.0800,75.0800,reg,0 DLBL,2018-06-01,75.0800,75.0800,False,75.0800,75.0800,reg,0 +DLBL,2018-06-04,75.0800,75.0800,False,75.0800,75.0800,reg,0 +DLBL,2018-06-05,75.0800,75.0800,False,75.0800,75.0800,reg,0 diff --git a/company_library/DLBS.csv b/company_library/DLBS.csv index 2782cd25..3a09eff7 100644 --- a/company_library/DLBS.csv +++ b/company_library/DLBS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DLBS,2017-06-05,16.8309,16.8309,False,16.6900,16.6900,reg,830 DLBS,2017-06-06,16.4600,16.5700,False,16.4204,16.5700,reg,1939 DLBS,2017-06-07,16.7686,16.7686,False,16.5148,16.5148,reg,1052 DLBS,2017-06-08,16.7686,16.7686,False,16.7686,16.7686,reg,60 @@ -248,3 +247,5 @@ DLBS,2018-05-29,19.0400,20.1201,False,19.0300,20.0000,reg,19300 DLBS,2018-05-30,19.4800,19.5800,False,19.4800,19.5800,reg,724 DLBS,2018-05-31,19.5000,19.5000,False,19.2700,19.2700,reg,2750 DLBS,2018-06-01,20.0000,20.0753,False,19.9410,19.9912,reg,2934 +DLBS,2018-06-04,20.3999,20.3999,False,18.8163,18.8163,reg,6376 +DLBS,2018-06-05,20.0328,20.1160,False,19.5997,19.6100,reg,8732 diff --git a/company_library/DLHC.csv b/company_library/DLHC.csv index 50abd03c..ed09a49d 100644 --- a/company_library/DLHC.csv +++ b/company_library/DLHC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DLHC,2017-06-05,5.6601,5.7500,False,5.2800,5.2800,reg,9721 DLHC,2017-06-06,5.2100,5.7500,False,5.2100,5.6800,reg,12711 DLHC,2017-06-07,5.4100,5.5020,False,5.4100,5.5020,reg,1624 DLHC,2017-06-08,5.4600,5.4600,False,5.4100,5.4100,reg,6392 @@ -248,3 +247,5 @@ DLHC,2018-05-29,5.5001,5.8400,False,5.2100,5.8400,reg,6376 DLHC,2018-05-30,5.5000,5.7400,False,5.5000,5.5100,reg,1357 DLHC,2018-05-31,5.5000,5.5000,False,5.3000,5.3000,reg,16963 DLHC,2018-06-01,5.1900,5.5000,False,5.0000,5.4600,reg,10582 +DLHC,2018-06-04,5.3000,5.4000,False,5.1100,5.1100,reg,22460 +DLHC,2018-06-05,5.4700,5.4800,False,5.3000,5.3000,reg,173858 diff --git a/company_library/DLPN.csv b/company_library/DLPN.csv index 8e21a68a..07188123 100644 --- a/company_library/DLPN.csv +++ b/company_library/DLPN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DLPN,2017-06-05,6.5000,6.5000,True,6.5000,6.5000,reg,0 DLPN,2017-06-06,6.5000,6.5000,True,6.5000,6.5000,reg,0 DLPN,2017-06-07,6.5000,6.5000,True,6.5000,6.5000,reg,0 DLPN,2017-06-08,6.5000,6.5000,True,6.5000,6.5000,reg,0 @@ -248,3 +247,5 @@ DLPN,2018-05-29,3.1900,3.2900,False,3.1563,3.2800,reg,2089 DLPN,2018-05-30,3.1400,3.2800,False,3.1100,3.2005,reg,9974 DLPN,2018-05-31,3.1400,3.1400,False,3.1400,3.1400,reg,154 DLPN,2018-06-01,3.2300,3.2500,False,3.1700,3.2438,reg,2768 +DLPN,2018-06-04,3.2500,3.3500,False,3.2100,3.2100,reg,13424 +DLPN,2018-06-05,3.2000,3.3300,False,3.1500,3.1700,reg,4868 diff --git a/company_library/DLPNW.csv b/company_library/DLPNW.csv index 23514c19..78e5a06a 100644 --- a/company_library/DLPNW.csv +++ b/company_library/DLPNW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DLPNW,2017-06-05,0.4000,0.4000,True,0.4000,0.4000,reg,0 DLPNW,2017-06-06,0.4000,0.4000,True,0.4000,0.4000,reg,0 DLPNW,2017-06-07,0.4000,0.4000,True,0.4000,0.4000,reg,0 DLPNW,2017-06-08,0.4000,0.4000,True,0.4000,0.4000,reg,0 @@ -248,3 +247,5 @@ DLPNW,2018-05-29,0.3800,0.3800,False,0.3800,0.3800,reg,461 DLPNW,2018-05-30,0.3800,0.3800,False,0.3800,0.3800,reg,8 DLPNW,2018-05-31,0.3800,0.3800,False,0.3800,0.3800,reg,20 DLPNW,2018-06-01,0.3800,0.3800,False,0.3800,0.3800,reg,0 +DLPNW,2018-06-04,0.3001,0.3002,False,0.3001,0.3002,reg,1079 +DLPNW,2018-06-05,0.3001,0.3001,False,0.3001,0.3001,reg,0 diff --git a/company_library/DLTH.csv b/company_library/DLTH.csv index d48833d3..b6f6224d 100644 --- a/company_library/DLTH.csv +++ b/company_library/DLTH.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DLTH,2017-06-05,20.6300,20.6400,False,19.8226,19.8900,reg,274820 DLTH,2017-06-06,20.5700,21.5200,False,20.2700,20.7000,reg,769077 DLTH,2017-06-07,16.7500,18.4000,False,16.4505,18.2000,reg,3436120 DLTH,2017-06-08,17.0800,17.2500,False,16.0100,16.9900,reg,1198454 @@ -248,3 +247,5 @@ DLTH,2018-05-29,17.1850,17.7200,False,17.1600,17.6900,reg,200818 DLTH,2018-05-30,17.2600,17.6900,False,17.1400,17.1500,reg,142857 DLTH,2018-05-31,17.3400,17.5200,False,17.0850,17.2700,reg,111174 DLTH,2018-06-01,17.9400,17.9800,False,17.2500,17.4800,reg,290761 +DLTH,2018-06-04,19.1300,19.2600,False,17.9500,17.9500,reg,838841 +DLTH,2018-06-05,18.7100,19.1300,False,17.2500,17.9400,reg,827859 diff --git a/company_library/DLTR.csv b/company_library/DLTR.csv index b16bac17..9bca0b29 100644 --- a/company_library/DLTR.csv +++ b/company_library/DLTR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DLTR,2017-06-05,79.2800,80.3400,False,78.4900,80.1500,reg,2324803 DLTR,2017-06-06,76.8800,78.6100,False,76.2500,78.6100,reg,4195921 DLTR,2017-06-07,75.4100,77.3300,False,75.0000,77.3300,reg,7290835 DLTR,2017-06-08,74.8400,77.0900,False,74.6600,75.7900,reg,2853978 @@ -248,3 +247,5 @@ DLTR,2018-05-29,94.9000,95.7100,False,94.1050,95.0100,reg,2866364 DLTR,2018-05-30,96.3500,96.7100,False,94.7000,95.6100,reg,3298617 DLTR,2018-05-31,82.5900,89.0000,False,81.3100,88.2700,reg,18431865 DLTR,2018-06-01,81.2800,83.4000,False,81.0100,83.1500,reg,7654631 +DLTR,2018-06-04,81.2100,81.6900,False,80.0100,81.0800,reg,5765700 +DLTR,2018-06-05,82.9500,83.2900,False,81.2100,81.4000,reg,5868174 diff --git a/company_library/DMLP.csv b/company_library/DMLP.csv index 0a2af453..c52d5702 100644 --- a/company_library/DMLP.csv +++ b/company_library/DMLP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DMLP,2017-06-05,14.5541,14.7829,False,14.4626,14.7829,reg,41482 DMLP,2017-06-06,14.5999,14.6456,False,14.4626,14.5083,reg,44787 DMLP,2017-06-07,14.6456,14.7355,False,14.4168,14.6456,reg,52288 DMLP,2017-06-08,14.4168,14.6456,False,14.4168,14.5541,reg,35309 @@ -248,3 +247,5 @@ DMLP,2018-05-29,20.1500,20.3000,False,19.5000,19.7000,reg,80874 DMLP,2018-05-30,20.4500,20.9250,False,20.3500,20.3500,reg,82336 DMLP,2018-05-31,20.3500,20.4500,False,19.8001,20.3500,reg,80339 DMLP,2018-06-01,19.9000,20.4500,False,19.6010,20.4500,reg,40130 +DMLP,2018-06-04,19.1000,19.9500,False,19.1000,19.9500,reg,93523 +DMLP,2018-06-05,19.2000,19.3500,False,18.7384,19.0000,reg,91346 diff --git a/company_library/DMPI.csv b/company_library/DMPI.csv index 089459db..eb8996f9 100644 --- a/company_library/DMPI.csv +++ b/company_library/DMPI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DMPI,2017-06-05,2.1600,2.2100,False,2.1444,2.2100,reg,25926 DMPI,2017-06-06,2.0400,2.1560,False,1.9500,2.1500,reg,104877 DMPI,2017-06-07,2.1001,2.2000,False,2.0500,2.0600,reg,48838 DMPI,2017-06-08,2.0000,2.1600,False,2.0000,2.1600,reg,25391 @@ -248,3 +247,5 @@ DMPI,2018-05-29,0.9346,0.9525,False,0.9207,0.9500,reg,105012 DMPI,2018-05-30,0.9000,0.9685,False,0.8800,0.9543,reg,440473 DMPI,2018-05-31,0.8900,0.9189,False,0.8873,0.9000,reg,32429 DMPI,2018-06-01,0.8927,0.9200,False,0.8856,0.9083,reg,186671 +DMPI,2018-06-04,0.8999,0.9143,False,0.8701,0.8856,reg,211621 +DMPI,2018-06-05,0.8908,0.9276,False,0.8700,0.8700,reg,147290 diff --git a/company_library/DMRC.csv b/company_library/DMRC.csv index 784e70e5..1c27d3f2 100644 --- a/company_library/DMRC.csv +++ b/company_library/DMRC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DMRC,2017-06-05,34.7500,35.6500,False,32.9500,34.8500,reg,105056 DMRC,2017-06-06,35.1000,35.4500,False,34.6000,34.6000,reg,46213 DMRC,2017-06-07,36.0500,36.1000,False,34.8500,35.2500,reg,47252 DMRC,2017-06-08,36.2500,36.4500,False,35.3500,35.9000,reg,41707 @@ -248,3 +247,5 @@ DMRC,2018-05-29,28.7000,29.4500,False,28.3000,28.7500,reg,65064 DMRC,2018-05-30,29.3000,29.6500,False,28.8000,28.8000,reg,76747 DMRC,2018-05-31,29.2500,29.8000,False,28.9500,29.3000,reg,38492 DMRC,2018-06-01,30.4500,30.8500,False,29.3000,29.3500,reg,107489 +DMRC,2018-06-04,29.8500,30.6000,False,29.6500,30.5000,reg,45337 +DMRC,2018-06-05,29.8500,30.2500,False,29.1500,29.8500,reg,60457 diff --git a/company_library/DNBF.csv b/company_library/DNBF.csv index fd3d6308..108ccc06 100644 --- a/company_library/DNBF.csv +++ b/company_library/DNBF.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DNBF,2017-06-05,31.6363,33.0247,False,30.4958,31.1404,reg,4393 DNBF,2017-06-06,31.2396,31.7355,False,31.2396,31.2396,reg,1225 DNBF,2017-06-07,32.0049,32.5019,False,31.2098,31.8061,reg,7447 DNBF,2017-06-08,32.6013,33.3964,False,31.1601,32.3031,reg,4379 @@ -248,3 +247,5 @@ DNBF,2018-05-29,35.7500,36.4000,False,35.5500,35.6261,reg,5771 DNBF,2018-05-30,35.7000,35.9000,False,35.7000,35.8000,reg,3393 DNBF,2018-05-31,36.0500,36.2500,False,35.8250,36.0500,reg,6632 DNBF,2018-06-01,36.2000,36.2500,False,35.9000,36.1500,reg,6005 +DNBF,2018-06-04,36.2000,36.4500,False,36.0000,36.4000,reg,4123 +DNBF,2018-06-05,35.9500,36.3500,False,35.9050,36.0000,reg,7962 diff --git a/company_library/DNJR.csv b/company_library/DNJR.csv index fa0d9ef9..96d64839 100644 --- a/company_library/DNJR.csv +++ b/company_library/DNJR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DNJR,2017-06-05,5.2000,5.2000,True,5.2000,5.2000,reg,0 DNJR,2017-06-06,5.2000,5.2000,True,5.2000,5.2000,reg,0 DNJR,2017-06-07,5.2000,5.2000,True,5.2000,5.2000,reg,0 DNJR,2017-06-08,5.2000,5.2000,True,5.2000,5.2000,reg,0 @@ -248,3 +247,5 @@ DNJR,2018-05-29,6.7300,6.7500,False,6.4200,6.5600,reg,4540 DNJR,2018-05-30,6.3990,6.5300,False,6.1010,6.5300,reg,5250 DNJR,2018-05-31,6.5100,6.5190,False,6.0500,6.2900,reg,9404 DNJR,2018-06-01,6.4600,6.4800,False,5.9712,6.2300,reg,17124 +DNJR,2018-06-04,6.1499,6.3600,False,5.8100,6.2227,reg,26933 +DNJR,2018-06-05,6.0500,6.1990,False,6.0100,6.0200,reg,8292 diff --git a/company_library/DNKN.csv b/company_library/DNKN.csv index 00d7011d..c6e1facf 100644 --- a/company_library/DNKN.csv +++ b/company_library/DNKN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DNKN,2017-06-05,57.5080,57.9771,False,57.4591,57.6155,reg,571460 DNKN,2017-06-06,58.1041,58.3485,False,57.3614,58.3485,reg,943459 DNKN,2017-06-07,57.9478,58.2654,False,57.6155,57.6155,reg,943135 DNKN,2017-06-08,57.1757,58.2117,False,56.9020,58.0162,reg,2067737 @@ -248,3 +247,5 @@ DNKN,2018-05-29,63.7700,64.8250,False,63.1650,64.5800,reg,1792192 DNKN,2018-05-30,64.1800,64.5200,False,63.8500,63.8500,reg,1280971 DNKN,2018-05-31,64.0300,64.5300,False,63.8950,64.2400,reg,869550 DNKN,2018-06-01,63.7800,64.9600,False,63.7600,64.2500,reg,1296387 +DNKN,2018-06-04,64.4500,64.7300,False,63.9200,64.1100,reg,945626 +DNKN,2018-06-05,65.1200,65.6100,False,63.9535,64.2700,reg,868715 diff --git a/company_library/DNLI.csv b/company_library/DNLI.csv index a70f19d1..97f7c2c6 100644 --- a/company_library/DNLI.csv +++ b/company_library/DNLI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DNLI,2017-06-05,21.5500,21.5500,True,21.5500,21.5500,reg,0 DNLI,2017-06-06,21.5500,21.5500,True,21.5500,21.5500,reg,0 DNLI,2017-06-07,21.5500,21.5500,True,21.5500,21.5500,reg,0 DNLI,2017-06-08,21.5500,21.5500,True,21.5500,21.5500,reg,0 @@ -248,3 +247,5 @@ DNLI,2018-05-29,20.7900,20.8200,False,19.9500,19.9500,reg,166902 DNLI,2018-05-30,20.7300,21.1900,False,20.4200,20.8700,reg,219457 DNLI,2018-05-31,19.2300,20.7400,False,19.0000,20.7200,reg,472198 DNLI,2018-06-01,18.8400,19.6600,False,18.7000,19.4100,reg,274660 +DNLI,2018-06-04,20.8000,21.7500,False,19.3300,19.3400,reg,815560 +DNLI,2018-06-05,21.0200,22.9900,False,21.0000,21.1600,reg,570655 diff --git a/company_library/DOCU.csv b/company_library/DOCU.csv index 18bd42f7..1d6c4805 100644 --- a/company_library/DOCU.csv +++ b/company_library/DOCU.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DOCU,2017-06-05,38.0000,38.0000,True,38.0000,38.0000,reg,0 DOCU,2017-06-06,38.0000,38.0000,True,38.0000,38.0000,reg,0 DOCU,2017-06-07,38.0000,38.0000,True,38.0000,38.0000,reg,0 DOCU,2017-06-08,38.0000,38.0000,True,38.0000,38.0000,reg,0 @@ -248,3 +247,5 @@ DOCU,2018-05-29,48.4300,49.3300,False,45.8550,46.6700,reg,931091 DOCU,2018-05-30,49.9900,51.0000,False,48.5600,48.9000,reg,830985 DOCU,2018-05-31,49.8100,51.2009,False,49.5300,50.1300,reg,867073 DOCU,2018-06-01,50.1200,50.7400,False,49.7600,50.2800,reg,564739 +DOCU,2018-06-04,53.6500,54.1500,False,50.5400,51.0000,reg,1121220 +DOCU,2018-06-05,54.5900,58.2800,False,52.0000,54.2900,reg,2463590 diff --git a/company_library/DOGZ.csv b/company_library/DOGZ.csv index a0452d83..dc63ba92 100644 --- a/company_library/DOGZ.csv +++ b/company_library/DOGZ.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DOGZ,2017-06-05,5.8000,5.8000,True,5.8000,5.8000,reg,0 DOGZ,2017-06-06,5.8000,5.8000,True,5.8000,5.8000,reg,0 DOGZ,2017-06-07,5.8000,5.8000,True,5.8000,5.8000,reg,0 DOGZ,2017-06-08,5.8000,5.8000,True,5.8000,5.8000,reg,0 @@ -248,3 +247,5 @@ DOGZ,2018-05-29,4.3600,4.5000,False,4.2100,4.2200,reg,81754 DOGZ,2018-05-30,4.4868,4.6200,False,4.2000,4.2700,reg,116323 DOGZ,2018-05-31,4.7800,4.8000,False,4.3210,4.8000,reg,32868 DOGZ,2018-06-01,4.7200,4.7500,False,4.7200,4.7500,reg,400 +DOGZ,2018-06-04,4.5200,4.7527,False,4.5200,4.7100,reg,50059 +DOGZ,2018-06-05,4.9200,4.9500,False,4.3200,4.3200,reg,82427 diff --git a/company_library/DORM.csv b/company_library/DORM.csv index d2ef912f..1048017f 100644 --- a/company_library/DORM.csv +++ b/company_library/DORM.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DORM,2017-06-05,84.9200,85.4011,False,84.1000,85.0200,reg,113456 DORM,2017-06-06,84.0200,85.0900,False,83.4100,84.5800,reg,99329 DORM,2017-06-07,83.4200,84.6300,False,83.2200,84.5200,reg,95231 DORM,2017-06-08,82.5900,83.9000,False,82.4700,83.3100,reg,187092 @@ -248,3 +247,5 @@ DORM,2018-05-29,64.3800,65.5300,False,64.1700,64.9000,reg,92090 DORM,2018-05-30,65.5000,65.9700,False,64.4400,64.5600,reg,114990 DORM,2018-05-31,64.5200,65.4900,False,64.3200,65.4900,reg,153724 DORM,2018-06-01,65.7400,66.0000,False,64.0550,65.0400,reg,339993 +DORM,2018-06-04,65.9900,66.0800,False,65.8300,66.0000,reg,217137 +DORM,2018-06-05,66.4100,66.8000,False,65.2700,66.0000,reg,363571 diff --git a/company_library/DOTA.csv b/company_library/DOTA.csv index 78b2cc87..a8bee7c4 100644 --- a/company_library/DOTA.csv +++ b/company_library/DOTA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DOTA,2017-06-05,9.7500,9.7500,True,9.7500,9.7500,reg,0 DOTA,2017-06-06,9.7500,9.7500,True,9.7500,9.7500,reg,0 DOTA,2017-06-07,9.7500,9.7500,True,9.7500,9.7500,reg,0 DOTA,2017-06-08,9.7500,9.7500,True,9.7500,9.7500,reg,0 @@ -247,4 +246,6 @@ DOTA,2018-05-25,9.9000,9.9000,False,9.9000,9.9000,reg,399 DOTA,2018-05-29,10.0000,10.0000,False,9.9500,9.9800,reg,3332 DOTA,2018-05-30,10.0000,10.0000,False,9.9800,9.9800,reg,4139 DOTA,2018-05-31,10.0000,10.0000,False,10.0000,10.0000,reg,107 -DOTA,2018-06-01,10.0000,10.0000,False,10.0000,10.0000,reg,0 +DOTA,2018-06-01,10.0000,10.0000,False,10.0000,10.0000,reg,62 +DOTA,2018-06-04,9.9598,10.0000,False,9.9200,10.0000,reg,6859 +DOTA,2018-06-05,9.9533,9.9533,False,9.9533,9.9533,reg,281 diff --git a/company_library/DOTAR.csv b/company_library/DOTAR.csv index 8d1d116e..3db81026 100644 --- a/company_library/DOTAR.csv +++ b/company_library/DOTAR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DOTAR,2017-06-05,0.3300,0.3300,True,0.3300,0.3300,reg,0 DOTAR,2017-06-06,0.3300,0.3300,True,0.3300,0.3300,reg,0 DOTAR,2017-06-07,0.3300,0.3300,True,0.3300,0.3300,reg,0 DOTAR,2017-06-08,0.3300,0.3300,True,0.3300,0.3300,reg,0 @@ -248,3 +247,5 @@ DOTAR,2018-05-29,0.5300,0.5300,False,0.5300,0.5300,reg,0 DOTAR,2018-05-30,0.5300,0.5300,False,0.5300,0.5300,reg,0 DOTAR,2018-05-31,0.5300,0.5300,False,0.5300,0.5300,reg,0 DOTAR,2018-06-01,0.5300,0.5300,False,0.5300,0.5300,reg,0 +DOTAR,2018-06-04,0.5300,0.5300,False,0.5300,0.5300,reg,0 +DOTAR,2018-06-05,0.5300,0.5300,False,0.5300,0.5300,reg,0 diff --git a/company_library/DOTAU.csv b/company_library/DOTAU.csv index 4f1d3a92..c326f976 100644 --- a/company_library/DOTAU.csv +++ b/company_library/DOTAU.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DOTAU,2017-06-05,10.0700,10.0700,True,10.0700,10.0700,reg,0 DOTAU,2017-06-06,10.0700,10.0700,True,10.0700,10.0700,reg,0 DOTAU,2017-06-07,10.0700,10.0700,True,10.0700,10.0700,reg,0 DOTAU,2017-06-08,10.0700,10.0700,True,10.0700,10.0700,reg,0 @@ -248,3 +247,5 @@ DOTAU,2018-05-29,10.6000,10.6000,False,10.6000,10.6000,reg,0 DOTAU,2018-05-30,10.6000,10.6000,False,10.6000,10.6000,reg,0 DOTAU,2018-05-31,10.7000,10.7000,False,10.7000,10.7000,reg,609 DOTAU,2018-06-01,10.7000,10.7000,False,10.7000,10.7000,reg,0 +DOTAU,2018-06-04,10.7000,10.7000,False,10.7000,10.7000,reg,0 +DOTAU,2018-06-05,10.7000,10.7000,False,10.7000,10.7000,reg,0 diff --git a/company_library/DOTAW.csv b/company_library/DOTAW.csv index 3fc9864c..209ad3a5 100644 --- a/company_library/DOTAW.csv +++ b/company_library/DOTAW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DOTAW,2017-06-05,0.4100,0.4100,True,0.4100,0.4100,reg,0 DOTAW,2017-06-06,0.4100,0.4100,True,0.4100,0.4100,reg,0 DOTAW,2017-06-07,0.4100,0.4100,True,0.4100,0.4100,reg,0 DOTAW,2017-06-08,0.4100,0.4100,True,0.4100,0.4100,reg,0 @@ -248,3 +247,5 @@ DOTAW,2018-05-29,0.5500,0.5500,False,0.5500,0.5500,reg,2301 DOTAW,2018-05-30,0.5500,0.5500,False,0.5500,0.5500,reg,0 DOTAW,2018-05-31,0.5500,0.5500,False,0.5500,0.5500,reg,0 DOTAW,2018-06-01,0.5500,0.5500,False,0.5500,0.5500,reg,0 +DOTAW,2018-06-04,0.5500,0.5500,False,0.5500,0.5500,reg,0 +DOTAW,2018-06-05,0.5500,0.5500,False,0.5500,0.5500,reg,0 diff --git a/company_library/DOVA.csv b/company_library/DOVA.csv index 6678e5aa..5cebed4a 100644 --- a/company_library/DOVA.csv +++ b/company_library/DOVA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DOVA,2017-06-05,19.2500,19.2500,True,19.2500,19.2500,reg,0 DOVA,2017-06-06,19.2500,19.2500,True,19.2500,19.2500,reg,0 DOVA,2017-06-07,19.2500,19.2500,True,19.2500,19.2500,reg,0 DOVA,2017-06-08,19.2500,19.2500,True,19.2500,19.2500,reg,0 @@ -248,3 +247,5 @@ DOVA,2018-05-29,23.7300,25.4200,False,23.6100,24.8600,reg,196121 DOVA,2018-05-30,22.6500,24.2200,False,21.8024,23.7300,reg,412779 DOVA,2018-05-31,21.9900,22.8000,False,21.8600,22.7500,reg,412043 DOVA,2018-06-01,23.4900,23.7300,False,21.0500,22.0000,reg,370323 +DOVA,2018-06-04,25.4100,25.5300,False,23.2600,23.5000,reg,546400 +DOVA,2018-06-05,26.8800,27.3000,False,24.8700,25.4000,reg,588696 diff --git a/company_library/DOX.csv b/company_library/DOX.csv index e8d4c956..2ce86d1e 100644 --- a/company_library/DOX.csv +++ b/company_library/DOX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DOX,2017-06-05,64.8163,65.4375,False,64.8064,64.9346,reg,537652 DOX,2017-06-06,64.6388,64.9051,False,64.4416,64.7867,reg,428141 DOX,2017-06-07,64.5008,64.9346,False,64.1556,64.9346,reg,1044928 DOX,2017-06-08,64.3035,64.7177,False,64.0028,64.5501,reg,605653 @@ -248,3 +247,5 @@ DOX,2018-05-29,67.2900,67.4900,False,66.4400,66.5500,reg,906945 DOX,2018-05-30,68.4900,68.7600,False,67.0800,67.4200,reg,1127942 DOX,2018-05-31,67.4600,68.5600,False,67.1900,68.3300,reg,895055 DOX,2018-06-01,68.1300,68.3200,False,67.7700,67.9300,reg,424285 +DOX,2018-06-04,68.3700,68.7400,False,68.2000,68.2000,reg,300170 +DOX,2018-06-05,68.8100,68.8600,False,68.4300,68.4300,reg,301724 diff --git a/company_library/DRAD.csv b/company_library/DRAD.csv index c4dbfa18..13c4604d 100644 --- a/company_library/DRAD.csv +++ b/company_library/DRAD.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DRAD,2017-06-05,3.5641,3.6097,False,3.5641,3.5641,reg,41538 DRAD,2017-06-06,3.6097,3.6554,False,3.5641,3.6097,reg,30609 DRAD,2017-06-07,3.5641,3.7011,False,3.5641,3.6097,reg,19737 DRAD,2017-06-08,3.6097,3.6554,False,3.5641,3.6097,reg,24910 @@ -248,3 +247,5 @@ DRAD,2018-05-29,1.5000,1.6500,False,1.5000,1.6500,reg,44160 DRAD,2018-05-30,1.6000,1.6500,False,1.5500,1.6000,reg,58244 DRAD,2018-05-31,1.6500,1.7000,False,1.6000,1.6500,reg,60036 DRAD,2018-06-01,1.7000,1.7000,False,1.6500,1.6500,reg,26680 +DRAD,2018-06-04,1.6500,1.7000,False,1.6170,1.6500,reg,56013 +DRAD,2018-06-05,1.7000,1.7500,False,1.6550,1.7500,reg,38639 diff --git a/company_library/DRIO.csv b/company_library/DRIO.csv index c9bc9f7e..86d85033 100644 --- a/company_library/DRIO.csv +++ b/company_library/DRIO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DRIO,2017-06-05,2.2700,2.7750,False,2.0940,2.3800,reg,78143 DRIO,2017-06-06,2.2864,2.3290,False,2.2000,2.2800,reg,7104 DRIO,2017-06-07,2.3700,2.5620,False,2.1500,2.3100,reg,49604 DRIO,2017-06-08,2.3100,2.4600,False,2.2200,2.3400,reg,21419 @@ -248,3 +247,5 @@ DRIO,2018-05-29,1.4850,1.6080,False,1.4300,1.6000,reg,92336 DRIO,2018-05-30,1.4600,1.5500,False,1.4500,1.4600,reg,144570 DRIO,2018-05-31,1.6000,1.6000,False,1.4300,1.4300,reg,75466 DRIO,2018-06-01,1.6400,1.6628,False,1.5600,1.6200,reg,55336 +DRIO,2018-06-04,1.6100,1.6800,False,1.6000,1.6800,reg,136805 +DRIO,2018-06-05,1.5500,1.6100,False,1.5401,1.5779,reg,44248 diff --git a/company_library/DRIOW.csv b/company_library/DRIOW.csv index f9e17d6d..93990dd6 100644 --- a/company_library/DRIOW.csv +++ b/company_library/DRIOW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DRIOW,2017-06-05,0.2700,0.2700,False,0.2200,0.2700,reg,3000 DRIOW,2017-06-06,0.2700,0.2700,False,0.2700,0.2700,reg,0 DRIOW,2017-06-07,0.2700,0.2700,False,0.2700,0.2700,reg,0 DRIOW,2017-06-08,0.2900,0.2900,False,0.2900,0.2900,reg,100 @@ -248,3 +247,5 @@ DRIOW,2018-05-29,0.2893,0.2893,False,0.2893,0.2893,reg,0 DRIOW,2018-05-30,0.2893,0.2893,False,0.2893,0.2893,reg,0 DRIOW,2018-05-31,0.2893,0.2893,False,0.2893,0.2893,reg,0 DRIOW,2018-06-01,0.2893,0.2893,False,0.2893,0.2893,reg,0 +DRIOW,2018-06-04,0.2893,0.2893,False,0.2893,0.2893,reg,0 +DRIOW,2018-06-05,0.2893,0.2893,False,0.2893,0.2893,reg,0 diff --git a/company_library/DRIV.csv b/company_library/DRIV.csv index f98d7b74..9e1a3389 100644 --- a/company_library/DRIV.csv +++ b/company_library/DRIV.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DRIV,2017-06-05,15.1900,15.1900,True,15.1900,15.1900,reg,0 DRIV,2017-06-06,15.1900,15.1900,True,15.1900,15.1900,reg,0 DRIV,2017-06-07,15.1900,15.1900,True,15.1900,15.1900,reg,0 DRIV,2017-06-08,15.1900,15.1900,True,15.1900,15.1900,reg,0 @@ -248,3 +247,5 @@ DRIV,2018-05-29,15.0500,15.1800,False,15.0050,15.0800,reg,13575 DRIV,2018-05-30,15.1820,15.2100,False,15.1250,15.1700,reg,10390 DRIV,2018-05-31,15.1200,15.3200,False,15.1200,15.3200,reg,17991 DRIV,2018-06-01,15.3600,15.3643,False,15.3000,15.3000,reg,8289 +DRIV,2018-06-04,15.5000,15.5000,False,15.4448,15.4500,reg,8565 +DRIV,2018-06-05,15.5700,15.5700,False,15.5050,15.5500,reg,5016 diff --git a/company_library/DRNA.csv b/company_library/DRNA.csv index 23d54bbe..0f265ca0 100644 --- a/company_library/DRNA.csv +++ b/company_library/DRNA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DRNA,2017-06-05,3.0500,3.1300,False,3.0000,3.1300,reg,45769 DRNA,2017-06-06,3.0900,3.1100,False,3.0000,3.0600,reg,67450 DRNA,2017-06-07,3.0200,3.0900,False,3.0100,3.0700,reg,56936 DRNA,2017-06-08,3.0300,3.0800,False,2.9700,3.0100,reg,43874 @@ -248,3 +247,5 @@ DRNA,2018-05-29,13.9600,14.0750,False,13.6400,13.7700,reg,216981 DRNA,2018-05-30,13.9900,14.6100,False,13.8300,14.0100,reg,209833 DRNA,2018-05-31,14.2350,14.5000,False,13.9100,13.9100,reg,541010 DRNA,2018-06-01,14.4100,14.5700,False,13.9300,14.2800,reg,239905 +DRNA,2018-06-04,14.6500,14.7100,False,13.8700,14.4400,reg,419215 +DRNA,2018-06-05,14.5600,14.9300,False,14.1900,14.7000,reg,265006 diff --git a/company_library/DRRX.csv b/company_library/DRRX.csv index 28b0d04a..51280efa 100644 --- a/company_library/DRRX.csv +++ b/company_library/DRRX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DRRX,2017-06-05,1.2300,1.3500,False,1.2300,1.2700,reg,321942 DRRX,2017-06-06,1.2100,1.2500,False,1.2000,1.2100,reg,461607 DRRX,2017-06-07,1.2100,1.2300,False,1.2000,1.2200,reg,184434 DRRX,2017-06-08,1.2100,1.2400,False,1.1600,1.2000,reg,688048 @@ -248,3 +247,5 @@ DRRX,2018-05-29,1.9600,2.1000,False,1.9200,1.9700,reg,581954 DRRX,2018-05-30,1.9600,2.0350,False,1.9400,1.9700,reg,412574 DRRX,2018-05-31,1.9200,2.0000,False,1.9000,1.9300,reg,623596 DRRX,2018-06-01,2.0300,2.0400,False,1.9000,1.9300,reg,599413 +DRRX,2018-06-04,1.9800,2.0500,False,1.9549,2.0500,reg,511381 +DRRX,2018-06-05,2.0700,2.0900,False,1.9900,1.9900,reg,446779 diff --git a/company_library/DRYS.csv b/company_library/DRYS.csv index 17f8d160..8fbda1fe 100644 --- a/company_library/DRYS.csv +++ b/company_library/DRYS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DRYS,2017-06-05,61.5877,69.0481,False,61.2702,68.8893,reg,142226 DRYS,2017-06-06,66.6671,72.6989,False,56.1908,60.3178,reg,215982 DRYS,2017-06-07,56.8258,65.7147,False,55.8734,63.8099,reg,169755 DRYS,2017-06-08,60.3178,65.7147,False,55.8734,60.3178,reg,178217 @@ -248,3 +247,5 @@ DRYS,2018-05-29,3.9700,3.9800,False,3.8000,3.9800,reg,1417324 DRYS,2018-05-30,3.9100,4.0570,False,3.8800,3.9700,reg,983623 DRYS,2018-05-31,3.9600,4.0700,False,3.9100,3.9300,reg,1110103 DRYS,2018-06-01,3.9600,4.1000,False,3.8800,4.1000,reg,558259 +DRYS,2018-06-04,3.9300,3.9900,False,3.8600,3.9600,reg,398274 +DRYS,2018-06-05,4.1900,4.1900,False,3.9460,3.9500,reg,941372 diff --git a/company_library/DSGX.csv b/company_library/DSGX.csv index b38374a3..8d13de19 100644 --- a/company_library/DSGX.csv +++ b/company_library/DSGX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DSGX,2017-06-05,25.1500,25.1500,False,24.8000,24.8000,reg,83378 DSGX,2017-06-06,24.9500,25.0500,False,24.7000,25.0000,reg,136153 DSGX,2017-06-07,25.0500,25.0500,False,24.7000,24.8500,reg,153268 DSGX,2017-06-08,25.0500,25.0500,False,24.8000,25.0500,reg,141131 @@ -248,3 +247,5 @@ DSGX,2018-05-29,30.8500,31.0000,False,30.5219,30.5500,reg,24075 DSGX,2018-05-30,31.4000,31.4000,False,30.9000,31.1000,reg,59833 DSGX,2018-05-31,29.8000,30.8000,False,29.2500,30.6500,reg,236723 DSGX,2018-06-01,30.2500,30.4500,False,29.6500,29.8000,reg,129211 +DSGX,2018-06-04,30.8000,30.9500,False,30.3500,30.4500,reg,53440 +DSGX,2018-06-05,30.5500,31.0000,False,30.3000,30.8000,reg,41407 diff --git a/company_library/DSKE.csv b/company_library/DSKE.csv index 388cebdf..e7c2770e 100644 --- a/company_library/DSKE.csv +++ b/company_library/DSKE.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DSKE,2017-06-05,8.8800,9.2400,False,8.8000,9.1600,reg,156074 DSKE,2017-06-06,9.1000,9.1300,False,8.7632,8.9400,reg,107630 DSKE,2017-06-07,8.8700,9.1297,False,8.8100,9.1100,reg,45817 DSKE,2017-06-08,9.0200,9.0900,False,8.8500,9.0100,reg,64783 @@ -248,3 +247,5 @@ DSKE,2018-05-29,9.4500,9.5400,False,9.2876,9.4600,reg,279520 DSKE,2018-05-30,9.5900,9.6000,False,9.3500,9.4500,reg,426831 DSKE,2018-05-31,9.5200,9.6700,False,9.4600,9.5600,reg,145443 DSKE,2018-06-01,9.6400,9.6600,False,9.4500,9.5600,reg,218361 +DSKE,2018-06-04,9.4400,9.6600,False,9.3300,9.6600,reg,210723 +DSKE,2018-06-05,9.1900,9.5220,False,9.1300,9.4400,reg,370068 diff --git a/company_library/DSKEW.csv b/company_library/DSKEW.csv index 8774d52a..55ae3415 100644 --- a/company_library/DSKEW.csv +++ b/company_library/DSKEW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DSKEW,2017-06-05,0.9200,1.0000,False,0.8800,0.9710,reg,217937 DSKEW,2017-06-06,0.9492,0.9550,False,0.9200,0.9550,reg,20000 DSKEW,2017-06-07,0.9600,0.9600,False,0.9200,0.9200,reg,707 DSKEW,2017-06-08,0.9491,0.9800,False,0.9400,0.9400,reg,45135 @@ -248,3 +247,5 @@ DSKEW,2018-05-29,1.0500,1.0900,False,0.9950,1.0900,reg,997227 DSKEW,2018-05-30,1.0700,1.0700,False,0.9950,0.9950,reg,21100 DSKEW,2018-05-31,1.0600,1.0700,False,1.0100,1.0700,reg,21500 DSKEW,2018-06-01,1.0500,1.0500,False,1.0000,1.0100,reg,13915 +DSKEW,2018-06-04,1.0000,1.0500,False,0.9950,1.0100,reg,63750 +DSKEW,2018-06-05,0.9800,1.0050,False,0.9600,1.0000,reg,71083 diff --git a/company_library/DSLV.csv b/company_library/DSLV.csv index c4d1ec5a..d7a13207 100644 --- a/company_library/DSLV.csv +++ b/company_library/DSLV.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DSLV,2017-06-05,22.9700,23.1200,False,22.6300,22.8800,reg,101454 DSLV,2017-06-06,22.4600,22.6458,False,22.2900,22.5100,reg,159365 DSLV,2017-06-07,22.8600,23.1600,False,22.3800,22.6900,reg,195335 DSLV,2017-06-08,23.5600,24.0100,False,22.7900,22.8044,reg,268477 @@ -248,3 +247,5 @@ DSLV,2018-05-29,24.9100,25.1700,False,24.6700,25.0800,reg,111131 DSLV,2018-05-30,24.3600,24.7500,False,24.1400,24.7300,reg,100411 DSLV,2018-05-31,24.7700,24.8400,False,24.1400,24.4000,reg,135103 DSLV,2018-06-01,24.9600,25.0500,False,24.4300,24.8700,reg,163587 +DSLV,2018-06-04,24.8700,24.8700,False,24.3300,24.4200,reg,83276 +DSLV,2018-06-05,24.4600,24.9000,False,24.2616,24.6400,reg,145797 diff --git a/company_library/DSPG.csv b/company_library/DSPG.csv index f0d0d080..a969ba68 100644 --- a/company_library/DSPG.csv +++ b/company_library/DSPG.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DSPG,2017-06-05,12.3500,12.6000,False,12.1750,12.2500,reg,176634 DSPG,2017-06-06,12.2000,12.4500,False,12.1500,12.2500,reg,45640 DSPG,2017-06-07,12.0500,12.2500,False,12.0250,12.2000,reg,37885 DSPG,2017-06-08,12.1000,12.2500,False,11.9500,12.0500,reg,81298 @@ -248,3 +247,5 @@ DSPG,2018-05-29,12.7000,12.8000,False,12.5250,12.6500,reg,44761 DSPG,2018-05-30,12.8000,12.9500,False,12.6750,12.7000,reg,114200 DSPG,2018-05-31,12.8000,12.9000,False,12.6000,12.8500,reg,149938 DSPG,2018-06-01,12.8000,12.9000,False,12.6000,12.8500,reg,56196 +DSPG,2018-06-04,12.9500,13.0000,False,12.8000,12.8500,reg,58350 +DSPG,2018-06-05,13.2000,13.2000,False,12.9500,12.9500,reg,57096 diff --git a/company_library/DSWL.csv b/company_library/DSWL.csv index c0545c5e..a929c699 100644 --- a/company_library/DSWL.csv +++ b/company_library/DSWL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DSWL,2017-06-05,1.8677,1.8774,False,1.8677,1.8774,reg,16705 DSWL,2017-06-06,1.8871,1.9064,False,1.8774,1.8774,reg,35509 DSWL,2017-06-07,1.8774,1.9064,False,1.8774,1.8774,reg,6639 DSWL,2017-06-08,1.8774,1.9161,False,1.8774,1.9161,reg,2523 @@ -248,3 +247,5 @@ DSWL,2018-05-29,3.0600,3.1000,False,3.0500,3.0500,reg,13024 DSWL,2018-05-30,3.1000,3.1000,False,3.0632,3.0632,reg,2260 DSWL,2018-05-31,3.0700,3.1000,False,3.0500,3.0500,reg,2712 DSWL,2018-06-01,3.1223,3.1400,False,3.0900,3.0900,reg,4164 +DSWL,2018-06-04,3.0326,3.0800,False,3.0200,3.0600,reg,42545 +DSWL,2018-06-05,3.0600,3.0799,False,3.0400,3.0700,reg,8606 diff --git a/company_library/DTEA.csv b/company_library/DTEA.csv index e9ea1096..4e67c130 100644 --- a/company_library/DTEA.csv +++ b/company_library/DTEA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DTEA,2017-06-05,6.1992,6.2500,False,6.1500,6.1500,reg,58690 DTEA,2017-06-06,6.2000,6.2000,False,6.1500,6.1500,reg,58245 DTEA,2017-06-07,6.1499,6.3000,False,6.0500,6.1500,reg,118432 DTEA,2017-06-08,5.9750,6.2000,False,5.5000,5.8000,reg,254849 @@ -248,3 +247,5 @@ DTEA,2018-05-29,3.6000,3.6000,False,3.5000,3.5930,reg,4892 DTEA,2018-05-30,3.6500,3.6500,False,3.6001,3.6001,reg,1057 DTEA,2018-05-31,3.7000,3.7500,False,3.6500,3.7000,reg,7960 DTEA,2018-06-01,4.1489,4.1500,False,3.7000,3.7000,reg,39211 +DTEA,2018-06-04,3.7000,4.0500,False,3.4000,3.9500,reg,31108 +DTEA,2018-06-05,3.8000,3.8006,False,3.7000,3.7000,reg,6070 diff --git a/company_library/DTRM.csv b/company_library/DTRM.csv index a225a0f7..090145c9 100644 --- a/company_library/DTRM.csv +++ b/company_library/DTRM.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DTRM,2017-06-05,3.4500,3.4860,False,3.4000,3.4000,reg,8709 DTRM,2017-06-06,3.4800,3.5675,False,3.3900,3.3900,reg,5492 DTRM,2017-06-07,3.4300,3.5814,False,3.4000,3.4400,reg,10160 DTRM,2017-06-08,3.5700,3.6000,False,3.3900,3.3900,reg,14382 @@ -248,3 +247,5 @@ DTRM,2018-05-29,1.7900,1.8300,False,1.7000,1.7900,reg,53181 DTRM,2018-05-30,1.7200,1.8100,False,1.6900,1.8100,reg,35956 DTRM,2018-05-31,1.6825,1.7800,False,1.6800,1.7500,reg,22243 DTRM,2018-06-01,1.5500,1.7090,False,1.4900,1.6700,reg,47112 +DTRM,2018-06-04,1.6400,1.7100,False,1.4700,1.5400,reg,68223 +DTRM,2018-06-05,1.5200,1.6601,False,1.5200,1.6300,reg,121777 diff --git a/company_library/DTUL.csv b/company_library/DTUL.csv index df1166e4..ecc918d6 100644 --- a/company_library/DTUL.csv +++ b/company_library/DTUL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DTUL,2017-06-05,64.3500,64.3500,False,64.3500,64.3500,reg,0 DTUL,2017-06-06,64.4200,64.4200,False,64.4200,64.4200,reg,1600 DTUL,2017-06-07,64.4200,64.4200,False,64.4200,64.4200,reg,0 DTUL,2017-06-08,64.4200,64.4200,False,64.4200,64.4200,reg,0 @@ -248,3 +247,5 @@ DTUL,2018-05-29,58.4800,58.4800,False,58.4800,58.4800,reg,130 DTUL,2018-05-30,58.4800,58.4800,False,58.4800,58.4800,reg,0 DTUL,2018-05-31,58.4800,58.4800,False,58.4800,58.4800,reg,0 DTUL,2018-06-01,56.7500,56.7500,False,56.7500,56.7500,reg,130 +DTUL,2018-06-04,56.7500,56.7500,False,56.7500,56.7500,reg,0 +DTUL,2018-06-05,56.7500,56.7500,False,56.7500,56.7500,reg,0 diff --git a/company_library/DTUS.csv b/company_library/DTUS.csv index dd765383..37e815c9 100644 --- a/company_library/DTUS.csv +++ b/company_library/DTUS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DTUS,2017-06-05,30.7159,30.8100,False,30.7159,30.8100,reg,396 DTUS,2017-06-06,30.7159,30.7159,False,30.7159,30.7159,reg,44 DTUS,2017-06-07,31.1650,31.1650,False,30.6000,30.6400,reg,7086 DTUS,2017-06-08,31.1650,31.1650,False,31.1650,31.1650,reg,90 @@ -248,3 +247,5 @@ DTUS,2018-05-29,37.3100,38.2700,False,37.3100,38.2600,reg,4246 DTUS,2018-05-30,37.3100,37.3100,False,37.3100,37.3100,reg,31 DTUS,2018-05-31,37.6200,38.0553,False,37.6000,38.0553,reg,671 DTUS,2018-06-01,38.5500,38.6934,False,38.5500,38.6700,reg,1072 +DTUS,2018-06-04,38.9800,39.0000,False,38.9800,39.0000,reg,450 +DTUS,2018-06-05,39.5103,39.5103,False,39.5103,39.5103,reg,238 diff --git a/company_library/DTYL.csv b/company_library/DTYL.csv index 5a2cb16d..d8161354 100644 --- a/company_library/DTYL.csv +++ b/company_library/DTYL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DTYL,2017-06-05,76.6100,76.6100,False,76.6100,76.6100,reg,0 DTYL,2017-06-06,76.6100,76.6100,False,76.6100,76.6100,reg,0 DTYL,2017-06-07,76.6100,76.6100,False,76.6100,76.6100,reg,0 DTYL,2017-06-08,76.6100,76.6100,False,76.6100,76.6100,reg,3 @@ -248,3 +247,5 @@ DTYL,2018-05-29,73.1100,73.1100,False,73.1100,73.1100,reg,0 DTYL,2018-05-30,73.1100,73.1100,False,73.1100,73.1100,reg,0 DTYL,2018-05-31,73.1100,73.1100,False,73.1100,73.1100,reg,0 DTYL,2018-06-01,73.1100,73.1100,False,73.1100,73.1100,reg,0 +DTYL,2018-06-04,73.1100,73.1100,False,73.1100,73.1100,reg,0 +DTYL,2018-06-05,73.1100,73.1100,False,73.1100,73.1100,reg,0 diff --git a/company_library/DTYS.csv b/company_library/DTYS.csv index 01bb324a..eef2073f 100644 --- a/company_library/DTYS.csv +++ b/company_library/DTYS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DTYS,2017-06-05,15.8800,15.8800,False,15.7410,15.7700,reg,9044 DTYS,2017-06-06,15.4091,15.5000,False,15.2900,15.2900,reg,32962 DTYS,2017-06-07,15.7300,15.8199,False,15.5100,15.6187,reg,6989 DTYS,2017-06-08,15.8500,16.1100,False,15.8300,15.9500,reg,7653 @@ -248,3 +247,5 @@ DTYS,2018-05-29,21.3990,22.8600,False,21.1016,22.8600,reg,126869 DTYS,2018-05-30,22.0900,22.5000,False,21.8000,22.5000,reg,45975 DTYS,2018-05-31,22.1400,22.3100,False,21.8200,22.0500,reg,59154 DTYS,2018-06-01,22.7000,22.9000,False,22.5000,22.5900,reg,62926 +DTYS,2018-06-04,23.1806,23.1806,False,22.8500,22.8500,reg,27854 +DTYS,2018-06-05,22.8100,23.0100,False,22.6785,22.8400,reg,37691 diff --git a/company_library/DUK.csv b/company_library/DUK.csv index c1f31c9c..aaba1076 100644 --- a/company_library/DUK.csv +++ b/company_library/DUK.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DUK,2017-06-05,82.1513,82.6011,False,82.0173,82.5533,reg,2284907 DUK,2017-06-06,82.1321,82.4671,False,81.9886,82.4001,reg,2066779 DUK,2017-06-07,82.4001,82.5437,False,81.9120,82.1321,reg,3025144 DUK,2017-06-08,81.7206,82.3331,False,81.1176,82.2949,reg,2571059 @@ -248,3 +247,5 @@ DUK,2018-05-29,76.6000,77.0400,False,75.4900,75.7600,reg,4468632 DUK,2018-05-30,76.9800,77.1900,False,76.0400,76.2700,reg,2620788 DUK,2018-05-31,77.1600,77.5700,False,76.4610,76.9400,reg,3587759 DUK,2018-06-01,76.0800,77.1500,False,75.5300,77.1200,reg,3403158 +DUK,2018-06-04,75.3700,76.5000,False,75.3400,76.3300,reg,3234528 +DUK,2018-06-05,74.7500,75.5100,False,74.5800,75.4400,reg,2497265 diff --git a/company_library/DUSA.csv b/company_library/DUSA.csv index 4b5c4183..0649f493 100644 --- a/company_library/DUSA.csv +++ b/company_library/DUSA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DUSA,2017-06-05,20.7193,20.7292,False,20.6398,20.6398,reg,7094 DUSA,2017-06-06,20.6393,20.6895,False,20.6001,20.6895,reg,8326 DUSA,2017-06-07,20.5803,20.6100,False,20.5534,20.6100,reg,5153 DUSA,2017-06-08,20.6200,20.6595,False,20.6200,20.6200,reg,51301 @@ -248,3 +247,5 @@ DUSA,2018-05-29,23.6350,23.8700,False,23.5200,23.8700,reg,6955 DUSA,2018-05-30,23.9300,23.9300,False,23.7800,23.7800,reg,3513 DUSA,2018-05-31,23.9600,23.9800,False,23.8786,23.9372,reg,4618 DUSA,2018-06-01,24.0510,24.1600,False,24.0510,24.1200,reg,9304 +DUSA,2018-06-04,24.2550,24.2550,False,24.1862,24.2300,reg,13460 +DUSA,2018-06-05,24.2500,24.2500,False,24.1800,24.2007,reg,1175 diff --git a/company_library/DVAX.csv b/company_library/DVAX.csv index 7d8f8e61..34a550a2 100644 --- a/company_library/DVAX.csv +++ b/company_library/DVAX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DVAX,2017-06-05,6.9000,7.8000,False,6.7000,7.5000,reg,13291210 DVAX,2017-06-06,7.0000,7.1500,False,6.6000,6.8000,reg,4799360 DVAX,2017-06-07,7.0000,7.2000,False,6.7500,7.2000,reg,2315732 DVAX,2017-06-08,7.1000,7.1000,False,6.9000,7.0500,reg,1090653 @@ -248,3 +247,5 @@ DVAX,2018-05-29,16.0000,17.0500,False,15.8500,16.8500,reg,1652493 DVAX,2018-05-30,15.9500,16.3000,False,15.7000,16.1500,reg,1486059 DVAX,2018-05-31,15.8000,16.1500,False,15.4500,15.8500,reg,1411733 DVAX,2018-06-01,16.2000,16.4000,False,15.7000,15.8500,reg,1643688 +DVAX,2018-06-04,15.5000,16.4000,False,14.7000,16.3500,reg,3545766 +DVAX,2018-06-05,15.9500,16.8750,False,15.5500,15.5500,reg,2467998 diff --git a/company_library/DVCR.csv b/company_library/DVCR.csv index 7e4e7dfd..5631a038 100644 --- a/company_library/DVCR.csv +++ b/company_library/DVCR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DVCR,2017-06-05,9.9284,9.9968,False,9.9284,9.9968,reg,431 DVCR,2017-06-06,10.0553,10.1291,False,10.0065,10.0915,reg,2211 DVCR,2017-06-07,10.0553,10.0553,False,10.0553,10.0553,reg,91 DVCR,2017-06-08,9.8726,9.8796,False,9.8699,9.8699,reg,1110 @@ -248,3 +247,5 @@ DVCR,2018-05-29,7.1315,7.1315,False,7.0000,7.0000,reg,3376 DVCR,2018-05-30,6.9000,7.1780,False,6.9000,7.1000,reg,3530 DVCR,2018-05-31,7.2100,7.2100,False,7.0000,7.0700,reg,1622 DVCR,2018-06-01,7.0500,7.1403,False,6.9000,7.0788,reg,6005 +DVCR,2018-06-04,7.0000,7.0000,False,7.0000,7.0000,reg,841 +DVCR,2018-06-05,6.8800,7.0900,False,6.8800,6.8800,reg,975 diff --git a/company_library/DVMT.csv b/company_library/DVMT.csv index ef792a17..48d654a2 100644 --- a/company_library/DVMT.csv +++ b/company_library/DVMT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DVMT,2017-06-05,66.6100,68.2000,False,66.4200,68.1400,reg,2557297 DVMT,2017-06-06,67.1300,67.3100,False,66.2600,66.7100,reg,1473516 DVMT,2017-06-07,67.8300,67.8700,False,67.0000,67.1300,reg,1598229 DVMT,2017-06-08,65.1000,67.4800,False,63.7000,66.6700,reg,3609132 @@ -248,3 +247,5 @@ DVMT,2018-05-29,80.5500,81.8000,False,80.4200,81.8000,reg,1373025 DVMT,2018-05-30,81.0400,81.6000,False,79.9200,81.1900,reg,1935494 DVMT,2018-05-31,80.6600,81.2900,False,80.0100,81.0700,reg,3840135 DVMT,2018-06-01,84.8500,85.8800,False,82.5100,82.5100,reg,3785468 +DVMT,2018-06-04,85.0300,86.4800,False,82.9400,85.5900,reg,2126734 +DVMT,2018-06-05,86.6500,86.7700,False,84.5100,85.2400,reg,2047487 diff --git a/company_library/DVY.csv b/company_library/DVY.csv index 8f1971e4..c6779e8d 100644 --- a/company_library/DVY.csv +++ b/company_library/DVY.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DVY,2017-06-05,90.0268,90.2109,False,89.9503,90.1431,reg,372297 DVY,2017-06-06,89.5231,89.8137,False,89.4261,89.8137,reg,399639 DVY,2017-06-07,89.5909,89.7556,False,89.3778,89.5909,reg,664770 DVY,2017-06-08,89.5909,89.7275,False,89.3196,89.5521,reg,427938 @@ -248,3 +247,5 @@ DVY,2018-05-29,97.1000,97.6000,False,96.7250,97.1950,reg,669822 DVY,2018-05-30,98.3600,98.6000,False,97.3300,97.4900,reg,778916 DVY,2018-05-31,97.6600,98.3200,False,97.3900,98.3200,reg,736171 DVY,2018-06-01,97.7400,98.2000,False,97.5850,97.9500,reg,484618 +DVY,2018-06-04,97.8900,98.4500,False,97.6911,98.0300,reg,271862 +DVY,2018-06-05,98.0900,98.2500,False,97.8600,98.0100,reg,340824 diff --git a/company_library/DWAQ.csv b/company_library/DWAQ.csv index c02dfbad..62d8fc12 100644 --- a/company_library/DWAQ.csv +++ b/company_library/DWAQ.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DWAQ,2017-06-05,89.8510,89.8510,False,89.8510,89.8510,reg,42 DWAQ,2017-06-06,90.0468,90.2267,False,90.0468,90.2267,reg,907 DWAQ,2017-06-07,90.2067,90.2067,False,90.2067,90.2067,reg,201 DWAQ,2017-06-08,91.0242,91.0242,False,90.7161,90.7261,reg,16065 @@ -248,3 +247,5 @@ DWAQ,2018-05-29,110.0600,110.0600,False,110.0600,110.0600,reg,199 DWAQ,2018-05-30,111.7400,112.1002,False,111.6410,112.0400,reg,1943 DWAQ,2018-05-31,111.0400,111.1100,False,111.0400,111.1100,reg,325 DWAQ,2018-06-01,112.5740,112.5740,False,112.5740,112.5740,reg,317 +DWAQ,2018-06-04,112.1900,112.7999,False,111.7400,111.7400,reg,2122 +DWAQ,2018-06-05,113.6000,113.7090,False,113.6000,113.7000,reg,1265 diff --git a/company_library/DWAS.csv b/company_library/DWAS.csv index afa6c76f..d3b81d52 100644 --- a/company_library/DWAS.csv +++ b/company_library/DWAS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DWAS,2017-06-05,41.8101,42.2092,False,41.8101,42.1493,reg,9475 DWAS,2017-06-06,41.9271,42.1392,False,41.6306,41.6306,reg,20850 DWAS,2017-06-07,42.0812,42.0869,False,41.8999,41.8999,reg,9771 DWAS,2017-06-08,42.6781,42.7649,False,42.0296,42.0296,reg,15229 @@ -248,3 +247,5 @@ DWAS,2018-05-29,52.9900,53.0100,False,52.3800,52.5600,reg,29953 DWAS,2018-05-30,53.8100,53.9500,False,53.0800,53.0800,reg,68632 DWAS,2018-05-31,53.6900,53.9980,False,53.3700,53.7700,reg,53637 DWAS,2018-06-01,54.1200,54.3799,False,53.6700,53.8600,reg,86847 +DWAS,2018-06-04,54.3900,54.3900,False,53.8110,54.3400,reg,60092 +DWAS,2018-06-05,54.9300,54.9399,False,54.4300,54.7900,reg,54298 diff --git a/company_library/DWAT.csv b/company_library/DWAT.csv index 3622c10f..02becdf7 100644 --- a/company_library/DWAT.csv +++ b/company_library/DWAT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DWAT,2017-06-05,10.6324,10.6519,False,10.6324,10.6519,reg,10113 DWAT,2017-06-06,10.6324,10.6324,False,10.6324,10.6324,reg,98 DWAT,2017-06-07,10.5890,10.5890,False,10.5354,10.5451,reg,4207 DWAT,2017-06-08,10.6033,10.6033,False,10.5645,10.5655,reg,8431 @@ -248,3 +247,5 @@ DWAT,2018-05-29,11.7680,11.7680,False,11.7510,11.7510,reg,1033 DWAT,2018-05-30,11.8700,11.8700,False,11.8650,11.8650,reg,448 DWAT,2018-05-31,11.8700,11.8700,False,11.8700,11.8700,reg,11 DWAT,2018-06-01,11.8308,11.8308,False,11.8308,11.8308,reg,5200 +DWAT,2018-06-04,11.9200,11.9200,False,11.9200,11.9200,reg,351 +DWAT,2018-06-05,11.9101,11.9101,False,11.9101,11.9101,reg,346 diff --git a/company_library/DWCH.csv b/company_library/DWCH.csv index cea5c197..a0e1830c 100644 --- a/company_library/DWCH.csv +++ b/company_library/DWCH.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DWCH,2017-06-05,7.9500,8.0500,False,7.9000,8.0500,reg,16065 DWCH,2017-06-06,8.0000,8.1500,False,7.6000,7.9000,reg,78630 DWCH,2017-06-07,7.9500,8.2000,False,7.7500,8.0000,reg,27327 DWCH,2017-06-08,8.2500,8.3000,False,7.7500,7.9000,reg,80313 @@ -248,3 +247,5 @@ DWCH,2018-05-29,9.0000,9.2000,False,8.9500,9.0000,reg,53852 DWCH,2018-05-30,9.1000,9.2000,False,9.0000,9.0500,reg,80450 DWCH,2018-05-31,9.7500,10.0000,False,9.1000,9.1000,reg,191019 DWCH,2018-06-01,9.7500,9.8000,False,9.5500,9.7000,reg,82079 +DWCH,2018-06-04,9.7000,9.8500,False,8.7500,9.3003,reg,47163 +DWCH,2018-06-05,9.7000,9.8000,False,9.6000,9.6000,reg,64798 diff --git a/company_library/DWCR.csv b/company_library/DWCR.csv index c890072e..535e57e1 100644 --- a/company_library/DWCR.csv +++ b/company_library/DWCR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DWCR,2017-06-05,30.1900,30.1900,True,30.1900,30.1900,reg,0 DWCR,2017-06-06,30.1900,30.1900,True,30.1900,30.1900,reg,0 DWCR,2017-06-07,30.1900,30.1900,True,30.1900,30.1900,reg,0 DWCR,2017-06-08,30.1900,30.1900,True,30.1900,30.1900,reg,0 @@ -248,3 +247,5 @@ DWCR,2018-05-29,28.9800,28.9800,False,28.9700,28.9700,reg,1125 DWCR,2018-05-30,29.2709,29.3400,False,29.2709,29.3400,reg,675 DWCR,2018-05-31,29.2709,29.2709,False,29.2709,29.2709,reg,0 DWCR,2018-06-01,29.2709,29.2709,False,29.2709,29.2709,reg,0 +DWCR,2018-06-04,29.2709,29.2709,False,29.2709,29.2709,reg,0 +DWCR,2018-06-05,29.6700,29.6700,False,29.6700,29.6700,reg,500 diff --git a/company_library/DWDP.csv b/company_library/DWDP.csv index a28612cc..7288ebab 100644 --- a/company_library/DWDP.csv +++ b/company_library/DWDP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DWDP,2017-06-05,65.5683,65.5683,True,65.5683,65.5683,reg,0 DWDP,2017-06-06,65.5683,65.5683,True,65.5683,65.5683,reg,0 DWDP,2017-06-07,65.5683,65.5683,True,65.5683,65.5683,reg,0 DWDP,2017-06-08,65.5683,65.5683,True,65.5683,65.5683,reg,0 @@ -248,3 +247,5 @@ DWDP,2018-05-29,63.5600,65.0213,False,63.1524,64.6634,reg,9894903 DWDP,2018-05-30,64.7900,65.0900,False,64.0000,64.0100,reg,7184596 DWDP,2018-05-31,64.1100,64.9000,False,64.0500,64.7500,reg,11932126 DWDP,2018-06-01,66.1700,66.5500,False,64.4700,64.8700,reg,8903138 +DWDP,2018-06-04,67.1300,67.4300,False,66.3900,66.5000,reg,9338432 +DWDP,2018-06-05,67.8900,68.9100,False,67.1500,67.3300,reg,10348197 diff --git a/company_library/DWFI.csv b/company_library/DWFI.csv index 0a3eb477..594882ed 100644 --- a/company_library/DWFI.csv +++ b/company_library/DWFI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DWFI,2017-06-05,24.4763,24.4954,False,24.4697,24.4710,reg,11263 DWFI,2017-06-06,24.5050,24.5146,False,24.4790,24.4877,reg,22329 DWFI,2017-06-07,24.4954,24.5302,False,24.4520,24.5302,reg,26808 DWFI,2017-06-08,24.5721,24.5721,False,24.5145,24.5146,reg,14688 @@ -248,3 +247,5 @@ DWFI,2018-05-29,23.8600,23.8799,False,23.7902,23.7902,reg,58928 DWFI,2018-05-30,23.9592,23.9996,False,23.7802,23.7802,reg,30016 DWFI,2018-05-31,23.9298,24.0595,False,23.8799,24.0595,reg,9612 DWFI,2018-06-01,24.0080,24.0500,False,23.8600,23.8600,reg,72529 +DWFI,2018-06-04,24.0881,24.1400,False,24.0100,24.1400,reg,26013 +DWFI,2018-06-05,24.0980,24.1000,False,24.0364,24.0618,reg,19974 diff --git a/company_library/DWIN.csv b/company_library/DWIN.csv index b5004469..0b0c0d18 100644 --- a/company_library/DWIN.csv +++ b/company_library/DWIN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DWIN,2017-06-05,26.5365,26.5642,False,26.4505,26.4600,reg,9490 DWIN,2017-06-06,26.5434,26.5869,False,26.4219,26.4219,reg,19356 DWIN,2017-06-07,26.4218,26.6215,False,26.4218,26.6215,reg,11839 DWIN,2017-06-08,26.4123,26.4658,False,26.3645,26.4434,reg,32354 @@ -248,3 +247,5 @@ DWIN,2018-05-29,25.3200,25.3200,False,25.0700,25.0700,reg,2144 DWIN,2018-05-30,25.3800,25.4000,False,25.3201,25.3700,reg,7451 DWIN,2018-05-31,25.3700,25.4100,False,25.2850,25.4100,reg,3599 DWIN,2018-06-01,25.2900,25.3535,False,25.2800,25.2800,reg,4196 +DWIN,2018-06-04,25.2865,25.3800,False,25.2865,25.3800,reg,6439 +DWIN,2018-06-05,25.3550,25.3800,False,25.3300,25.3700,reg,50496 diff --git a/company_library/DWLD.csv b/company_library/DWLD.csv index 208b71b2..20dd4f82 100644 --- a/company_library/DWLD.csv +++ b/company_library/DWLD.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DWLD,2017-06-05,22.4448,22.4847,False,22.4049,22.4348,reg,22073 DWLD,2017-06-06,22.4248,22.4847,False,22.3540,22.4548,reg,19001 DWLD,2017-06-07,22.5346,22.5745,False,22.4548,22.5546,reg,26146 DWLD,2017-06-08,22.5246,22.6743,False,22.4746,22.6743,reg,61323 @@ -248,3 +247,5 @@ DWLD,2018-05-29,26.4000,26.7300,False,26.2750,26.7300,reg,37530 DWLD,2018-05-30,26.6600,26.7000,False,26.5000,26.5476,reg,27956 DWLD,2018-05-31,26.6000,26.7090,False,26.5490,26.6890,reg,38218 DWLD,2018-06-01,26.8800,26.9300,False,26.7500,26.8400,reg,37632 +DWLD,2018-06-04,27.0300,27.0600,False,26.9529,27.0200,reg,18949 +DWLD,2018-06-05,27.0000,27.0695,False,26.9400,27.0500,reg,21130 diff --git a/company_library/DWLV.csv b/company_library/DWLV.csv index 302c17a2..5d7df5c6 100644 --- a/company_library/DWLV.csv +++ b/company_library/DWLV.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DWLV,2017-06-05,27.8336,27.8754,False,27.8336,27.8344,reg,428 DWLV,2017-06-06,27.8037,27.8037,False,27.8037,27.8037,reg,245 DWLV,2017-06-07,27.8037,27.8037,False,27.8037,27.8037,reg,0 DWLV,2017-06-08,27.9524,27.9524,False,27.9060,27.9226,reg,2234 @@ -248,3 +247,5 @@ DWLV,2018-05-29,32.4104,32.5500,False,32.3000,32.5500,reg,8074 DWLV,2018-05-30,32.8790,32.8790,False,32.5500,32.5500,reg,16464 DWLV,2018-05-31,32.7100,32.7700,False,32.6600,32.7700,reg,3387 DWLV,2018-06-01,32.9400,33.0000,False,32.8700,32.8700,reg,6665 +DWLV,2018-06-04,33.0813,33.0900,False,32.9950,32.9950,reg,4492 +DWLV,2018-06-05,33.2100,33.2100,False,33.0800,33.1176,reg,53585 diff --git a/company_library/DWPP.csv b/company_library/DWPP.csv index 58c6de05..ee642db6 100644 --- a/company_library/DWPP.csv +++ b/company_library/DWPP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DWPP,2017-06-05,25.4628,25.4628,True,25.4628,25.4628,reg,0 DWPP,2017-06-06,25.4628,25.4628,True,25.4628,25.4628,reg,0 DWPP,2017-06-07,25.4628,25.4628,True,25.4628,25.4628,reg,0 DWPP,2017-06-08,25.4628,25.4628,True,25.4628,25.4628,reg,0 @@ -248,3 +247,5 @@ DWPP,2018-05-29,28.6612,28.9500,False,28.5966,28.9500,reg,1765 DWPP,2018-05-30,29.1700,29.1700,False,28.8900,28.8900,reg,1314 DWPP,2018-05-31,28.8066,28.8066,False,28.8066,28.8066,reg,217 DWPP,2018-06-01,29.0800,29.1100,False,28.9900,29.0300,reg,3484 +DWPP,2018-06-04,29.0700,29.1865,False,29.0700,29.1865,reg,1964 +DWPP,2018-06-05,29.1680,29.1680,False,29.1680,29.1680,reg,827 diff --git a/company_library/DWSN.csv b/company_library/DWSN.csv index f325d791..50e2fc7b 100644 --- a/company_library/DWSN.csv +++ b/company_library/DWSN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DWSN,2017-06-05,4.1600,4.3000,False,4.1500,4.2000,reg,44016 DWSN,2017-06-06,4.2400,4.3000,False,4.1100,4.1400,reg,48607 DWSN,2017-06-07,4.1300,4.2800,False,4.0500,4.2500,reg,57789 DWSN,2017-06-08,4.1700,4.2500,False,4.0900,4.0900,reg,46059 @@ -248,3 +247,5 @@ DWSN,2018-05-29,6.9900,7.0300,False,6.8700,6.8800,reg,44243 DWSN,2018-05-30,7.0900,7.1900,False,7.0000,7.0600,reg,42358 DWSN,2018-05-31,7.1000,7.4300,False,7.0900,7.1000,reg,49745 DWSN,2018-06-01,7.3200,7.3300,False,7.0300,7.1000,reg,51149 +DWSN,2018-06-04,7.2000,7.4800,False,7.1000,7.4100,reg,59320 +DWSN,2018-06-05,7.4900,7.5000,False,7.1600,7.1900,reg,30490 diff --git a/company_library/DWTR.csv b/company_library/DWTR.csv index d4750f9d..66ea2685 100644 --- a/company_library/DWTR.csv +++ b/company_library/DWTR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DWTR,2017-06-05,25.2599,25.3594,False,24.8421,25.2201,reg,570286 DWTR,2017-06-06,25.1803,25.2677,False,25.0809,25.1008,reg,24396 DWTR,2017-06-07,25.2599,25.2978,False,25.2022,25.2500,reg,13567 DWTR,2017-06-08,25.5385,25.5385,False,25.2512,25.2886,reg,6951 @@ -248,3 +247,5 @@ DWTR,2018-05-29,29.5300,29.7307,False,29.4210,29.6001,reg,12368 DWTR,2018-05-30,30.0497,30.1000,False,29.9458,29.9458,reg,2037 DWTR,2018-05-31,29.7600,29.9633,False,29.7600,29.9631,reg,2517 DWTR,2018-06-01,30.2000,30.2200,False,29.9860,29.9860,reg,12753 +DWTR,2018-06-04,30.3038,30.5100,False,30.2500,30.5100,reg,27067 +DWTR,2018-06-05,30.5224,30.6000,False,30.4312,30.6000,reg,6267 diff --git a/company_library/DXCM.csv b/company_library/DXCM.csv index e1691a5a..0393ccc9 100644 --- a/company_library/DXCM.csv +++ b/company_library/DXCM.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DXCM,2017-06-05,71.1900,72.3647,False,66.8200,67.3200,reg,3591641 DXCM,2017-06-06,69.7400,70.6100,False,68.4900,70.1300,reg,1779400 DXCM,2017-06-07,69.2700,70.9900,False,68.3900,70.3800,reg,843447 DXCM,2017-06-08,70.1000,70.6300,False,68.6875,69.3600,reg,445184 @@ -248,3 +247,5 @@ DXCM,2018-05-29,87.1500,88.5700,False,86.5500,87.4300,reg,1072563 DXCM,2018-05-30,87.4900,88.6100,False,87.3065,87.7800,reg,486882 DXCM,2018-05-31,87.9900,89.4000,False,86.8750,87.0100,reg,809093 DXCM,2018-06-01,92.2000,93.5500,False,88.1000,88.1000,reg,1437331 +DXCM,2018-06-04,93.4600,93.6100,False,91.0000,91.7300,reg,989362 +DXCM,2018-06-05,94.4300,94.4400,False,92.2000,93.1200,reg,882869 diff --git a/company_library/DXGE.csv b/company_library/DXGE.csv index 67d2ceec..66d7a84e 100644 --- a/company_library/DXGE.csv +++ b/company_library/DXGE.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DXGE,2017-06-05,30.9408,30.9505,False,30.8754,30.9116,reg,13723 DXGE,2017-06-06,30.5905,30.7239,False,30.5809,30.7170,reg,18517 DXGE,2017-06-07,30.6100,30.7170,False,30.5516,30.7170,reg,4309 DXGE,2017-06-08,30.7024,30.7024,False,30.6246,30.6975,reg,12650 @@ -248,3 +247,5 @@ DXGE,2018-05-29,31.8800,32.0800,False,31.7100,31.9800,reg,45341 DXGE,2018-05-30,32.0900,32.1557,False,31.9800,32.0600,reg,5298 DXGE,2018-05-31,31.8320,31.9800,False,31.7100,31.9050,reg,4886 DXGE,2018-06-01,32.1100,32.1400,False,32.1100,32.1300,reg,3565 +DXGE,2018-06-04,32.1700,32.2300,False,32.1200,32.1750,reg,30404 +DXGE,2018-06-05,32.1350,32.4200,False,32.1200,32.3400,reg,8706 diff --git a/company_library/DXJS.csv b/company_library/DXJS.csv index 1ffc0e5d..29ea8d77 100644 --- a/company_library/DXJS.csv +++ b/company_library/DXJS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DXJS,2017-06-05,39.1147,39.2227,False,39.0655,39.2130,reg,16517 DXJS,2017-06-06,38.7402,38.8296,False,38.2988,38.7411,reg,19457 DXJS,2017-06-07,39.0066,39.0262,False,38.7976,38.8296,reg,36417 DXJS,2017-06-08,38.9476,39.0817,False,38.9083,38.9476,reg,13506 @@ -248,3 +247,5 @@ DXJS,2018-05-29,44.9900,45.1500,False,44.7900,45.0100,reg,33576 DXJS,2018-05-30,45.2200,45.3650,False,44.9712,45.0300,reg,16193 DXJS,2018-05-31,44.7600,44.9999,False,44.6800,44.9000,reg,22141 DXJS,2018-06-01,45.4150,45.5500,False,45.3100,45.4100,reg,108824 +DXJS,2018-06-04,45.9100,46.0000,False,45.8000,45.8200,reg,88419 +DXJS,2018-06-05,45.6400,45.7600,False,45.5780,45.7300,reg,15034 diff --git a/company_library/DXLG.csv b/company_library/DXLG.csv index a015ebc7..a7dc2837 100644 --- a/company_library/DXLG.csv +++ b/company_library/DXLG.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DXLG,2017-06-05,2.5000,2.6000,False,2.4500,2.5000,reg,200153 DXLG,2017-06-06,2.3500,2.5250,False,2.2500,2.4500,reg,341536 DXLG,2017-06-07,2.3250,2.3500,False,2.3000,2.3500,reg,153280 DXLG,2017-06-08,2.2250,2.3250,False,2.2000,2.3000,reg,210707 @@ -248,3 +247,5 @@ DXLG,2018-05-29,1.6500,1.7000,False,1.5500,1.5500,reg,149090 DXLG,2018-05-30,1.6500,1.8500,False,1.6000,1.7000,reg,731146 DXLG,2018-05-31,1.7000,1.7000,False,1.6000,1.7000,reg,76584 DXLG,2018-06-01,1.7000,1.7000,False,1.6000,1.7000,reg,70032 +DXLG,2018-06-04,1.7000,1.7500,False,1.6000,1.6500,reg,120007 +DXLG,2018-06-05,1.7500,1.7500,False,1.7000,1.7000,reg,226366 diff --git a/company_library/DXPE.csv b/company_library/DXPE.csv index 066613da..e55f021a 100644 --- a/company_library/DXPE.csv +++ b/company_library/DXPE.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DXPE,2017-06-05,36.2100,37.3400,False,35.8300,36.6000,reg,111865 DXPE,2017-06-06,36.0800,36.5200,False,35.1500,35.9300,reg,78544 DXPE,2017-06-07,35.9700,36.8300,False,35.5600,36.2100,reg,101023 DXPE,2017-06-08,37.4400,37.9750,False,36.2100,36.4900,reg,95371 @@ -248,3 +247,5 @@ DXPE,2018-05-29,39.7900,39.9200,False,39.0100,39.3400,reg,124617 DXPE,2018-05-30,40.7900,41.2350,False,39.6200,39.9500,reg,87250 DXPE,2018-05-31,39.0200,40.6200,False,38.6000,40.5800,reg,149938 DXPE,2018-06-01,38.6900,39.7700,False,38.6600,39.2200,reg,167818 +DXPE,2018-06-04,39.2700,39.5300,False,38.2300,38.9200,reg,134585 +DXPE,2018-06-05,39.8600,40.2200,False,39.1700,40.1400,reg,85067 diff --git a/company_library/DXYN.csv b/company_library/DXYN.csv index e20a7326..8e052edd 100644 --- a/company_library/DXYN.csv +++ b/company_library/DXYN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DXYN,2017-06-05,4.3500,4.4000,False,4.3500,4.3684,reg,1738 DXYN,2017-06-06,4.4000,4.4500,False,3.9000,4.0500,reg,10973 DXYN,2017-06-07,4.3000,4.3500,False,4.2000,4.2100,reg,2198 DXYN,2017-06-08,4.3500,4.3500,False,4.2000,4.3500,reg,12095 @@ -248,3 +247,5 @@ DXYN,2018-05-29,2.5000,2.5500,False,2.4750,2.5000,reg,25043 DXYN,2018-05-30,2.4500,2.5000,False,2.4000,2.5000,reg,52313 DXYN,2018-05-31,2.4000,2.4500,False,2.4000,2.4500,reg,6335 DXYN,2018-06-01,2.4000,2.4500,False,2.3500,2.4000,reg,6101 +DXYN,2018-06-04,2.3500,2.5000,False,2.3500,2.4000,reg,16906 +DXYN,2018-06-05,2.4000,2.4500,False,2.3500,2.3500,reg,24111 diff --git a/company_library/DYNT.csv b/company_library/DYNT.csv index e674cc75..b0ca6354 100644 --- a/company_library/DYNT.csv +++ b/company_library/DYNT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DYNT,2017-06-05,2.9500,3.1000,False,2.8000,2.9000,reg,5910 DYNT,2017-06-06,2.9500,2.9500,False,2.9500,2.9500,reg,40 DYNT,2017-06-07,2.9500,2.9500,False,2.9500,2.9500,reg,40 DYNT,2017-06-08,3.1000,3.1500,False,2.8000,2.8500,reg,25441 @@ -248,3 +247,5 @@ DYNT,2018-05-29,2.9500,2.9500,False,2.9000,2.9000,reg,473 DYNT,2018-05-30,2.9000,2.9500,False,2.9000,2.9000,reg,6134 DYNT,2018-05-31,2.9250,2.9490,False,2.9250,2.9490,reg,968 DYNT,2018-06-01,3.0000,3.0000,False,2.9226,2.9500,reg,8217 +DYNT,2018-06-04,2.9500,2.9500,False,2.9000,2.9500,reg,1818 +DYNT,2018-06-05,3.0000,3.0000,False,2.9184,2.9184,reg,5767 diff --git a/company_library/DYSL.csv b/company_library/DYSL.csv index ab0788e1..6d39a75f 100644 --- a/company_library/DYSL.csv +++ b/company_library/DYSL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DYSL,2017-06-05,1.2500,1.3100,False,1.2487,1.3000,reg,30628 DYSL,2017-06-06,1.3000,1.3200,False,1.2900,1.2900,reg,20442 DYSL,2017-06-07,1.2500,1.3000,False,1.2500,1.3000,reg,3525 DYSL,2017-06-08,1.2810,1.2810,False,1.2513,1.2513,reg,794 @@ -248,3 +247,5 @@ DYSL,2018-05-29,1.3400,1.3590,False,1.3100,1.3500,reg,12983 DYSL,2018-05-30,1.3200,1.3700,False,1.3200,1.3300,reg,5951 DYSL,2018-05-31,1.3500,1.3500,False,1.3113,1.3400,reg,16291 DYSL,2018-06-01,1.3400,1.3500,False,1.3300,1.3400,reg,21728 +DYSL,2018-06-04,1.3500,1.3700,False,1.3400,1.3400,reg,43809 +DYSL,2018-06-05,1.3900,1.4000,False,1.3580,1.3580,reg,46786 diff --git a/company_library/DZSI.csv b/company_library/DZSI.csv index 0269860a..c4e4e616 100644 --- a/company_library/DZSI.csv +++ b/company_library/DZSI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -DZSI,2017-06-05,6.0346,6.0700,False,6.0314,6.0700,reg,2537 DZSI,2017-06-06,6.0498,6.0500,False,6.0100,6.0500,reg,2867 DZSI,2017-06-07,6.0600,6.1000,False,6.0000,6.0469,reg,4228 DZSI,2017-06-08,6.0300,6.1000,False,6.0181,6.1000,reg,3748 @@ -248,3 +247,5 @@ DZSI,2018-05-29,9.6400,9.6900,False,9.4200,9.5000,reg,7456 DZSI,2018-05-30,9.5500,10.0000,False,9.5050,10.0000,reg,21779 DZSI,2018-05-31,10.2500,10.3500,False,9.7500,9.7500,reg,32395 DZSI,2018-06-01,10.5000,10.5000,False,10.1360,10.1500,reg,46364 +DZSI,2018-06-04,10.5000,10.6000,False,10.4400,10.5239,reg,10607 +DZSI,2018-06-05,10.7100,11.0500,False,10.3400,10.3400,reg,42308 diff --git a/company_library/EA.csv b/company_library/EA.csv index 5665b7ae..67dc7264 100644 --- a/company_library/EA.csv +++ b/company_library/EA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EA,2017-06-05,114.6900,115.1300,False,114.1900,114.6800,reg,1879801 EA,2017-06-06,113.6900,115.3900,False,113.5900,114.5400,reg,2508384 EA,2017-06-07,115.3700,115.5400,False,114.2300,114.8400,reg,2480079 EA,2017-06-08,114.2900,116.0400,False,113.2400,116.0400,reg,3293888 @@ -248,3 +247,5 @@ EA,2018-05-29,131.2500,131.5100,False,129.8400,130.7100,reg,1750139 EA,2018-05-30,131.3700,132.1500,False,131.0300,132.1500,reg,1394981 EA,2018-05-31,130.9100,132.9600,False,130.3500,131.8400,reg,2516499 EA,2018-06-01,135.6900,135.8000,False,131.6700,132.0800,reg,2909583 +EA,2018-06-04,134.6600,136.9900,False,133.6800,135.7000,reg,2469985 +EA,2018-06-05,136.9600,137.4800,False,134.8000,135.3200,reg,2645182 diff --git a/company_library/EACQ.csv b/company_library/EACQ.csv index b817d688..c1e79efd 100644 --- a/company_library/EACQ.csv +++ b/company_library/EACQ.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EACQ,2017-06-05,9.9500,9.9500,False,9.9500,9.9500,reg,2459 EACQ,2017-06-06,10.0500,10.0500,False,10.0000,10.0000,reg,18383 EACQ,2017-06-07,10.0000,10.0050,False,10.0000,10.0000,reg,41397 EACQ,2017-06-08,9.9500,9.9500,False,9.9500,9.9500,reg,113 @@ -248,3 +247,5 @@ EACQ,2018-05-29,10.2500,10.2500,False,10.2250,10.2500,reg,11206 EACQ,2018-05-30,10.2500,10.2500,False,10.2500,10.2500,reg,1002 EACQ,2018-05-31,10.2500,10.3000,False,10.2500,10.2500,reg,4704 EACQ,2018-06-01,10.2500,10.2750,False,10.2250,10.2600,reg,620422 +EACQ,2018-06-04,10.2500,10.2500,False,10.2500,10.2500,reg,6303 +EACQ,2018-06-05,10.2550,10.2720,False,10.2500,10.2720,reg,15502 diff --git a/company_library/EACQU.csv b/company_library/EACQU.csv index e9252067..7744e924 100644 --- a/company_library/EACQU.csv +++ b/company_library/EACQU.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EACQU,2017-06-05,10.2300,10.2300,False,10.2300,10.2300,reg,0 EACQU,2017-06-06,10.2300,10.2300,False,10.2300,10.2300,reg,0 EACQU,2017-06-07,10.2300,10.2300,False,10.2300,10.2300,reg,0 EACQU,2017-06-08,10.2300,10.2300,False,10.2300,10.2300,reg,0 @@ -248,3 +247,5 @@ EACQU,2018-05-29,10.4500,10.4500,False,10.4500,10.4500,reg,0 EACQU,2018-05-30,10.4500,10.4500,False,10.4500,10.4500,reg,0 EACQU,2018-05-31,10.4500,10.4500,False,10.4500,10.4500,reg,0 EACQU,2018-06-01,10.4500,10.4500,False,10.4500,10.4500,reg,0 +EACQU,2018-06-04,10.4500,10.4500,False,10.4500,10.4500,reg,1 +EACQU,2018-06-05,10.4500,10.4500,False,10.4500,10.4500,reg,0 diff --git a/company_library/EACQW.csv b/company_library/EACQW.csv index f18993b6..8803eaea 100644 --- a/company_library/EACQW.csv +++ b/company_library/EACQW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EACQW,2017-06-05,0.3400,0.3400,False,0.3400,0.3400,reg,200 EACQW,2017-06-06,0.3843,0.4700,False,0.2600,0.3500,reg,28499 EACQW,2017-06-07,0.3843,0.3843,False,0.3843,0.3843,reg,0 EACQW,2017-06-08,0.3300,0.3300,False,0.3300,0.3300,reg,200 @@ -248,3 +247,5 @@ EACQW,2018-05-29,0.1300,0.1300,False,0.1300,0.1300,reg,0 EACQW,2018-05-30,0.1198,0.1198,False,0.1198,0.1198,reg,100 EACQW,2018-05-31,0.1000,0.1200,False,0.0700,0.1200,reg,119230 EACQW,2018-06-01,0.1050,0.1050,False,0.1050,0.1050,reg,106980 +EACQW,2018-06-04,0.1000,0.1100,False,0.1000,0.1000,reg,10605 +EACQW,2018-06-05,0.1200,0.1200,False,0.1000,0.1000,reg,3550 diff --git a/company_library/EAGL.csv b/company_library/EAGL.csv index 65369251..fd877a0d 100644 --- a/company_library/EAGL.csv +++ b/company_library/EAGL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EAGL,2017-06-05,0.0000,0.0000,True,0.0000,0.0000,reg,0 EAGL,2017-06-06,0.0000,0.0000,True,0.0000,0.0000,reg,0 EAGL,2017-06-07,0.0000,0.0000,True,0.0000,0.0000,reg,0 EAGL,2017-06-08,0.0000,0.0000,True,0.0000,0.0000,reg,0 @@ -248,3 +247,5 @@ EAGL,2018-05-29,9.8000,9.8000,False,9.8000,9.8000,reg,100 EAGL,2018-05-30,9.8000,9.8000,False,9.8000,9.8000,reg,0 EAGL,2018-05-31,9.8000,9.8000,False,9.8000,9.8000,reg,0 EAGL,2018-06-01,9.7500,9.7500,False,9.7500,9.7500,reg,42110 +EAGL,2018-06-04,9.7500,9.7500,False,9.7500,9.7500,reg,10 +EAGL,2018-06-05,9.7500,9.7500,False,9.7500,9.7500,reg,0 diff --git a/company_library/EAGLU.csv b/company_library/EAGLU.csv index f623af0d..a533f966 100644 --- a/company_library/EAGLU.csv +++ b/company_library/EAGLU.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EAGLU,2017-06-05,10.0600,10.0600,True,10.0600,10.0600,reg,0 EAGLU,2017-06-06,10.0600,10.0600,True,10.0600,10.0600,reg,0 EAGLU,2017-06-07,10.0600,10.0600,True,10.0600,10.0600,reg,0 EAGLU,2017-06-08,10.0600,10.0600,True,10.0600,10.0600,reg,0 @@ -248,3 +247,5 @@ EAGLU,2018-05-29,10.3500,10.3500,False,10.1200,10.1200,reg,4050 EAGLU,2018-05-30,10.3500,10.3500,False,10.3500,10.3500,reg,30 EAGLU,2018-05-31,10.3500,10.3500,False,10.1500,10.2000,reg,4805 EAGLU,2018-06-01,10.2100,10.3500,False,10.1550,10.3500,reg,4235 +EAGLU,2018-06-04,10.2100,10.2100,False,10.2100,10.2100,reg,20 +EAGLU,2018-06-05,10.2100,10.2500,False,10.1500,10.1500,reg,762692 diff --git a/company_library/EAGLW.csv b/company_library/EAGLW.csv index 1599c90c..8aa0f8fe 100644 --- a/company_library/EAGLW.csv +++ b/company_library/EAGLW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EAGLW,2017-06-05,0.0000,0.0000,True,0.0000,0.0000,reg,0 EAGLW,2017-06-06,0.0000,0.0000,True,0.0000,0.0000,reg,0 EAGLW,2017-06-07,0.0000,0.0000,True,0.0000,0.0000,reg,0 EAGLW,2017-06-08,0.0000,0.0000,True,0.0000,0.0000,reg,0 @@ -247,4 +246,6 @@ EAGLW,2018-05-25,1.4000,1.4000,False,1.4000,1.4000,reg,0 EAGLW,2018-05-29,1.4000,1.4000,False,1.4000,1.4000,reg,0 EAGLW,2018-05-30,1.4000,1.4000,False,1.4000,1.4000,reg,0 EAGLW,2018-05-31,1.4000,1.4000,False,1.4000,1.4000,reg,0 -EAGLW,2018-06-01,1.2250,1.2250,False,1.2250,1.2250,reg,22200 +EAGLW,2018-06-01,1.4000,1.4000,False,1.4000,1.4000,reg,22200 +EAGLW,2018-06-04,1.2000,1.2200,False,1.2000,1.2200,reg,8000 +EAGLW,2018-06-05,1.2000,1.2000,False,1.2000,1.2000,reg,0 diff --git a/company_library/EARS.csv b/company_library/EARS.csv index 50fecab2..0c5d49e3 100644 --- a/company_library/EARS.csv +++ b/company_library/EARS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EARS,2017-06-05,0.6098,0.6145,False,0.6020,0.6060,reg,30353 EARS,2017-06-06,0.6100,0.6100,False,0.6000,0.6001,reg,63865 EARS,2017-06-07,0.6150,0.6150,False,0.6100,0.6105,reg,30971 EARS,2017-06-08,0.6650,0.6700,False,0.6102,0.6200,reg,435420 @@ -248,3 +247,5 @@ EARS,2018-05-29,1.2200,1.2700,False,1.0900,1.1800,reg,451462 EARS,2018-05-30,1.2800,1.3200,False,1.1800,1.2200,reg,599196 EARS,2018-05-31,1.2700,1.3000,False,1.1801,1.2700,reg,264834 EARS,2018-06-01,1.3100,1.3401,False,1.2500,1.2900,reg,219116 +EARS,2018-06-04,1.2699,1.3500,False,1.2500,1.3500,reg,234555 +EARS,2018-06-05,1.2500,1.3000,False,1.2500,1.2800,reg,94138 diff --git a/company_library/EAST.csv b/company_library/EAST.csv index 3fe85831..4c3df70b 100644 --- a/company_library/EAST.csv +++ b/company_library/EAST.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EAST,2017-06-05,0.0200,0.0200,True,0.0200,0.0200,reg,0 EAST,2017-06-06,0.0200,0.0200,True,0.0200,0.0200,reg,0 EAST,2017-06-07,0.0200,0.0200,True,0.0200,0.0200,reg,0 EAST,2017-06-08,0.0200,0.0200,True,0.0200,0.0200,reg,0 @@ -248,3 +247,5 @@ EAST,2018-05-29,6.9500,7.0946,False,6.9200,6.9750,reg,2546 EAST,2018-05-30,6.8100,6.9150,False,6.8000,6.8716,reg,6222 EAST,2018-05-31,6.8100,6.8950,False,6.8000,6.8950,reg,3080 EAST,2018-06-01,7.2700,7.2700,False,6.8100,6.8177,reg,19901 +EAST,2018-06-04,7.3000,7.3000,False,7.1750,7.2000,reg,19744 +EAST,2018-06-05,7.3300,7.5000,False,7.2300,7.2300,reg,32383 diff --git a/company_library/EASTW.csv b/company_library/EASTW.csv index cff7a7df..020a56f3 100644 --- a/company_library/EASTW.csv +++ b/company_library/EASTW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EASTW,2017-06-05,0.5500,0.5500,True,0.5500,0.5500,reg,0 EASTW,2017-06-06,0.5500,0.5500,True,0.5500,0.5500,reg,0 EASTW,2017-06-07,0.5500,0.5500,True,0.5500,0.5500,reg,0 EASTW,2017-06-08,0.5500,0.5500,True,0.5500,0.5500,reg,0 @@ -248,3 +247,5 @@ EASTW,2018-05-29,1.8000,1.8000,False,1.6800,1.6800,reg,7150 EASTW,2018-05-30,1.8000,1.8000,False,1.8000,1.8000,reg,0 EASTW,2018-05-31,1.7100,1.7100,False,1.7100,1.7100,reg,255 EASTW,2018-06-01,1.8000,1.8000,False,1.8000,1.8000,reg,4008 +EASTW,2018-06-04,1.7600,1.9000,False,1.7600,1.8500,reg,20792 +EASTW,2018-06-05,1.8000,1.8200,False,1.7600,1.7800,reg,19000 diff --git a/company_library/EBAY.csv b/company_library/EBAY.csv index cb9b5ffb..0fc456f0 100644 --- a/company_library/EBAY.csv +++ b/company_library/EBAY.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EBAY,2017-06-05,35.5500,36.0200,False,35.3900,36.0200,reg,6050066 EBAY,2017-06-06,35.4700,35.8050,False,35.3500,35.4100,reg,5527324 EBAY,2017-06-07,35.7700,35.8700,False,35.5600,35.6500,reg,5328342 EBAY,2017-06-08,36.1400,36.3150,False,35.8650,36.0700,reg,8946462 @@ -248,3 +247,5 @@ EBAY,2018-05-29,37.5300,37.8800,False,37.3600,37.7300,reg,8306041 EBAY,2018-05-30,37.8500,38.1200,False,37.5300,37.7800,reg,7908718 EBAY,2018-05-31,37.7200,37.8100,False,37.1800,37.7800,reg,10710686 EBAY,2018-06-01,38.3400,38.8550,False,37.9100,38.0600,reg,7831203 +EBAY,2018-06-04,39.0700,39.1250,False,38.3900,38.4700,reg,8115338 +EBAY,2018-06-05,40.0400,40.4700,False,39.2200,39.2300,reg,11216124 diff --git a/company_library/EBAYL.csv b/company_library/EBAYL.csv index 2b553cb3..4a48311f 100644 --- a/company_library/EBAYL.csv +++ b/company_library/EBAYL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EBAYL,2017-06-05,27.0400,27.0500,False,26.9100,27.0000,reg,49558 EBAYL,2017-06-06,27.0000,27.0400,False,26.9100,26.9100,reg,69430 EBAYL,2017-06-07,26.9700,26.9900,False,26.8200,26.9000,reg,78227 EBAYL,2017-06-08,27.1100,27.1200,False,26.8600,26.9700,reg,96018 @@ -248,3 +247,5 @@ EBAYL,2018-05-29,26.2600,26.3600,False,26.2300,26.3600,reg,81901 EBAYL,2018-05-30,26.2500,26.3500,False,26.2101,26.3500,reg,71751 EBAYL,2018-05-31,26.2400,26.2900,False,26.1101,26.2100,reg,55539 EBAYL,2018-06-01,26.3300,26.3600,False,26.2000,26.2000,reg,89056 +EBAYL,2018-06-04,26.2700,26.3290,False,26.2300,26.3100,reg,71632 +EBAYL,2018-06-05,26.4200,26.4200,False,26.2701,26.3200,reg,79415 diff --git a/company_library/EBIX.csv b/company_library/EBIX.csv index f1dc312f..48ace52d 100644 --- a/company_library/EBIX.csv +++ b/company_library/EBIX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EBIX,2017-06-05,55.0698,55.8167,False,54.9204,55.1694,reg,163624 EBIX,2017-06-06,54.4225,55.6175,False,54.0242,54.8706,reg,189450 EBIX,2017-06-07,54.4723,54.9204,False,53.9744,54.6715,reg,167229 EBIX,2017-06-08,55.1196,55.4183,False,54.4225,54.5221,reg,103311 @@ -248,3 +247,5 @@ EBIX,2018-05-29,74.8250,75.4494,False,74.0758,74.8749,reg,87554 EBIX,2018-05-30,75.4000,76.2500,False,74.8000,75.1000,reg,233425 EBIX,2018-05-31,74.6000,76.3000,False,74.5000,75.4500,reg,129839 EBIX,2018-06-01,74.9000,75.5000,False,74.1000,74.9000,reg,171500 +EBIX,2018-06-04,75.7500,76.4500,False,75.0500,75.0500,reg,164811 +EBIX,2018-06-05,76.3000,76.9000,False,75.6500,76.0500,reg,280876 diff --git a/company_library/EBMT.csv b/company_library/EBMT.csv index 94797403..ef305cd8 100644 --- a/company_library/EBMT.csv +++ b/company_library/EBMT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EBMT,2017-06-05,17.8658,18.3076,False,17.7186,17.7186,reg,7778 EBMT,2017-06-06,17.7186,17.8658,False,17.7186,17.8168,reg,3224 EBMT,2017-06-07,18.0622,18.0622,False,17.6941,17.7677,reg,4526 EBMT,2017-06-08,18.1113,18.1113,False,17.7501,17.8658,reg,2371 @@ -248,3 +247,5 @@ EBMT,2018-05-29,19.6000,19.7500,False,19.4000,19.7500,reg,3582 EBMT,2018-05-30,19.3500,19.8500,False,19.3000,19.8500,reg,2747 EBMT,2018-05-31,19.4000,19.5500,False,19.4000,19.5000,reg,1380 EBMT,2018-06-01,19.6000,19.6500,False,19.3000,19.6500,reg,1999 +EBMT,2018-06-04,19.4000,19.7500,False,19.3500,19.5472,reg,1639 +EBMT,2018-06-05,19.7500,19.7500,False,19.4000,19.6000,reg,1007 diff --git a/company_library/EBSB.csv b/company_library/EBSB.csv index 4b45faa7..863e5d2e 100644 --- a/company_library/EBSB.csv +++ b/company_library/EBSB.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EBSB,2017-06-05,16.1949,16.4921,False,16.1949,16.3435,reg,109824 EBSB,2017-06-06,16.0463,16.1949,False,15.9720,16.0959,reg,112665 EBSB,2017-06-07,16.0959,16.2444,False,15.9968,16.0463,reg,119976 EBSB,2017-06-08,16.6406,16.7645,False,16.0959,16.1454,reg,205012 @@ -248,3 +247,5 @@ EBSB,2018-05-29,19.1500,19.3500,False,19.0000,19.1500,reg,381602 EBSB,2018-05-30,19.5000,19.5500,False,19.2500,19.2500,reg,196280 EBSB,2018-05-31,19.5500,19.7000,False,19.4000,19.4500,reg,142875 EBSB,2018-06-01,19.5000,19.7500,False,19.4500,19.6000,reg,183635 +EBSB,2018-06-04,19.5500,19.6000,False,19.4000,19.6000,reg,271251 +EBSB,2018-06-05,19.5000,19.6000,False,19.4000,19.6000,reg,104257 diff --git a/company_library/EBTC.csv b/company_library/EBTC.csv index 4a1c5f52..17170737 100644 --- a/company_library/EBTC.csv +++ b/company_library/EBTC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EBTC,2017-06-05,30.1766,30.5012,False,28.6226,30.5012,reg,13064 EBTC,2017-06-06,29.9996,30.3045,False,29.7439,29.7439,reg,4209 EBTC,2017-06-07,30.7766,31.0028,False,29.4291,29.8619,reg,9366 EBTC,2017-06-08,31.6323,32.2471,False,30.4520,30.4520,reg,16862 @@ -248,3 +247,5 @@ EBTC,2018-05-29,39.2400,39.2500,False,38.4050,38.9400,reg,10181 EBTC,2018-05-30,41.2800,41.3800,False,39.2400,39.2500,reg,28374 EBTC,2018-05-31,40.1000,41.0000,False,38.9452,40.8200,reg,40136 EBTC,2018-06-01,40.0100,40.8622,False,39.7900,40.0000,reg,21658 +EBTC,2018-06-04,40.3500,44.1400,False,40.1900,44.1400,reg,7790 +EBTC,2018-06-05,40.5600,40.6600,False,39.8540,40.4700,reg,9438 diff --git a/company_library/ECHO.csv b/company_library/ECHO.csv index 38d4cd5f..d5dc4523 100644 --- a/company_library/ECHO.csv +++ b/company_library/ECHO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ECHO,2017-06-05,19.4500,19.6900,False,19.3000,19.3500,reg,201390 ECHO,2017-06-06,19.2500,19.4500,False,19.0000,19.3000,reg,151053 ECHO,2017-06-07,19.3500,19.5000,False,19.0500,19.3500,reg,140081 ECHO,2017-06-08,19.2500,19.4500,False,18.9500,19.4500,reg,193543 @@ -248,3 +247,5 @@ ECHO,2018-05-29,27.5500,27.7500,False,27.3000,27.5500,reg,278953 ECHO,2018-05-30,27.8500,28.2500,False,27.7000,27.7000,reg,267319 ECHO,2018-05-31,27.8000,27.9500,False,27.5000,27.9000,reg,258166 ECHO,2018-06-01,28.4500,28.5250,False,27.8500,27.8500,reg,266702 +ECHO,2018-06-04,28.3500,28.8000,False,28.1500,28.5000,reg,337797 +ECHO,2018-06-05,28.3500,28.8500,False,28.2500,28.3500,reg,240588 diff --git a/company_library/ECOL.csv b/company_library/ECOL.csv index 8ce89374..c30bd524 100644 --- a/company_library/ECOL.csv +++ b/company_library/ECOL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ECOL,2017-06-05,49.6352,50.7197,False,49.5859,50.3753,reg,98020 ECOL,2017-06-06,49.5366,49.6846,False,49.0432,49.2405,reg,57086 ECOL,2017-06-07,49.9806,50.2767,False,49.6352,49.6352,reg,46306 ECOL,2017-06-08,50.3753,50.6714,False,49.1912,50.0793,reg,72063 @@ -248,3 +247,5 @@ ECOL,2018-05-29,59.9500,60.3500,False,58.7500,59.0000,reg,64924 ECOL,2018-05-30,61.2500,61.6500,False,58.8000,60.2000,reg,64974 ECOL,2018-05-31,60.6000,61.6500,False,60.5000,61.3000,reg,54035 ECOL,2018-06-01,61.3000,61.7000,False,59.8500,60.6000,reg,94962 +ECOL,2018-06-04,61.2500,61.7000,False,60.4500,61.5000,reg,108551 +ECOL,2018-06-05,62.5000,62.6000,False,61.0500,61.2500,reg,48435 diff --git a/company_library/ECPG.csv b/company_library/ECPG.csv index a1f907fc..1785a991 100644 --- a/company_library/ECPG.csv +++ b/company_library/ECPG.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ECPG,2017-06-05,37.7500,37.8500,False,36.6000,37.5500,reg,158566 ECPG,2017-06-06,38.1500,38.3000,False,37.0500,37.4500,reg,279386 ECPG,2017-06-07,37.9500,38.4500,False,37.9000,38.0500,reg,127294 ECPG,2017-06-08,38.2000,38.6000,False,37.8500,38.1000,reg,176278 @@ -248,3 +247,5 @@ ECPG,2018-05-29,39.5500,40.0000,False,39.2250,39.8000,reg,338615 ECPG,2018-05-30,39.9500,40.3500,False,39.5500,39.8000,reg,328840 ECPG,2018-05-31,39.4500,40.1500,False,39.3000,39.8000,reg,541253 ECPG,2018-06-01,40.2000,40.7500,False,39.2000,39.5500,reg,269357 +ECPG,2018-06-04,40.2000,40.7000,False,39.5000,40.3500,reg,367284 +ECPG,2018-06-05,38.2000,40.4000,False,38.1000,40.1500,reg,507890 diff --git a/company_library/ECYT.csv b/company_library/ECYT.csv index 8fe44d97..22bdbb76 100644 --- a/company_library/ECYT.csv +++ b/company_library/ECYT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ECYT,2017-06-05,1.7600,1.8600,False,1.6500,1.8400,reg,1291923 ECYT,2017-06-06,1.6700,1.7890,False,1.6300,1.7500,reg,855602 ECYT,2017-06-07,1.5700,1.7200,False,1.5600,1.6300,reg,887629 ECYT,2017-06-08,1.5600,1.6100,False,1.5000,1.5900,reg,721039 @@ -248,3 +247,5 @@ ECYT,2018-05-29,13.9800,14.2400,False,13.1900,13.3300,reg,1313821 ECYT,2018-05-30,14.3000,14.5600,False,14.0000,14.0000,reg,986282 ECYT,2018-05-31,13.6700,14.4500,False,13.3300,14.3100,reg,1596013 ECYT,2018-06-01,13.5000,13.9900,False,13.2200,13.7900,reg,1028914 +ECYT,2018-06-04,13.3000,13.9900,False,12.5300,13.6100,reg,1645227 +ECYT,2018-06-05,12.8200,13.6770,False,12.5500,13.3200,reg,1219400 diff --git a/company_library/EDAP.csv b/company_library/EDAP.csv index b33028cf..0d3b50b7 100644 --- a/company_library/EDAP.csv +++ b/company_library/EDAP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EDAP,2017-06-05,2.7700,2.8200,False,2.6254,2.6500,reg,41285 EDAP,2017-06-06,2.8400,2.8500,False,2.7100,2.7200,reg,81295 EDAP,2017-06-07,2.9700,3.0799,False,2.8400,2.8500,reg,233198 EDAP,2017-06-08,3.0400,3.0900,False,2.9000,3.0000,reg,228924 @@ -248,3 +247,5 @@ EDAP,2018-05-29,2.2600,2.3000,False,2.2600,2.3000,reg,63190 EDAP,2018-05-30,2.2900,2.3000,False,2.2300,2.2800,reg,70268 EDAP,2018-05-31,2.2400,2.2700,False,2.2400,2.2700,reg,27243 EDAP,2018-06-01,2.2700,2.4570,False,2.1700,2.2000,reg,37878 +EDAP,2018-06-04,2.2900,2.4100,False,2.2800,2.2800,reg,4791 +EDAP,2018-06-05,2.2400,2.3300,False,2.2300,2.3200,reg,26875 diff --git a/company_library/EDBI.csv b/company_library/EDBI.csv index 1dc13e42..64afe30a 100644 --- a/company_library/EDBI.csv +++ b/company_library/EDBI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EDBI,2017-06-05,29.3126,29.3126,False,29.2365,29.2365,reg,740 EDBI,2017-06-06,29.2332,29.2332,False,29.1109,29.1109,reg,222 EDBI,2017-06-07,29.1870,29.1870,False,29.1870,29.1870,reg,622 EDBI,2017-06-08,29.2118,29.2118,False,29.2118,29.2118,reg,295 @@ -248,3 +247,5 @@ EDBI,2018-05-29,30.6919,30.7930,False,30.6919,30.7930,reg,530 EDBI,2018-05-30,30.8400,30.8400,False,30.8390,30.8390,reg,810 EDBI,2018-05-31,30.9700,30.9700,False,30.9700,30.9700,reg,168 EDBI,2018-06-01,31.1653,31.1653,False,31.1653,31.1653,reg,123 +EDBI,2018-06-04,31.1653,31.1653,False,31.1653,31.1653,reg,49 +EDBI,2018-06-05,31.3900,31.4199,False,31.3900,31.4100,reg,926 diff --git a/company_library/EDGE.csv b/company_library/EDGE.csv index d66c4a8e..c4a3f1b7 100644 --- a/company_library/EDGE.csv +++ b/company_library/EDGE.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EDGE,2017-06-05,9.9800,10.5000,False,9.2000,9.2000,reg,32411 EDGE,2017-06-06,9.9600,10.3300,False,9.6100,9.7300,reg,23316 EDGE,2017-06-07,9.8400,10.2300,False,9.5800,9.6600,reg,31455 EDGE,2017-06-08,9.8500,10.2000,False,9.5900,9.5900,reg,42756 @@ -248,3 +247,5 @@ EDGE,2018-05-29,0.9291,0.9400,False,0.8971,0.9200,reg,617995 EDGE,2018-05-30,0.9456,1.0000,False,0.9292,0.9370,reg,950120 EDGE,2018-05-31,0.9321,0.9799,False,0.9219,0.9525,reg,196677 EDGE,2018-06-01,0.9060,0.9500,False,0.9000,0.9400,reg,302670 +EDGE,2018-06-04,0.8852,0.9200,False,0.8700,0.9200,reg,395521 +EDGE,2018-06-05,0.8903,0.9199,False,0.8800,0.9000,reg,272667 diff --git a/company_library/EDGW.csv b/company_library/EDGW.csv index b06a091d..c957763f 100644 --- a/company_library/EDGW.csv +++ b/company_library/EDGW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EDGW,2017-06-05,7.1300,7.1600,False,7.1000,7.1500,reg,10249 EDGW,2017-06-06,7.1100,7.1700,False,7.1000,7.1200,reg,28188 EDGW,2017-06-07,7.0800,7.1500,False,7.0200,7.1000,reg,375896 EDGW,2017-06-08,6.9900,7.0850,False,6.8000,7.0300,reg,388221 @@ -248,3 +247,5 @@ EDGW,2018-05-29,5.5100,5.6300,False,4.7200,5.6300,reg,24196 EDGW,2018-05-30,5.4200,5.6800,False,5.4100,5.5600,reg,79543 EDGW,2018-05-31,5.4100,5.6100,False,5.3000,5.4700,reg,18557 EDGW,2018-06-01,5.5500,5.5500,False,5.3800,5.4300,reg,12687 +EDGW,2018-06-04,5.4800,5.6000,False,5.4700,5.5900,reg,15920 +EDGW,2018-06-05,5.4950,5.6400,False,5.4101,5.5100,reg,23188 diff --git a/company_library/EDIT.csv b/company_library/EDIT.csv index 22d208b2..2ac28b81 100644 --- a/company_library/EDIT.csv +++ b/company_library/EDIT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EDIT,2017-06-05,13.6900,14.4000,False,13.5300,14.3000,reg,503578 EDIT,2017-06-06,14.1900,14.2900,False,13.2000,13.6500,reg,796810 EDIT,2017-06-07,15.6400,15.7000,False,14.5500,14.5600,reg,1364356 EDIT,2017-06-08,16.2100,16.2802,False,15.1700,15.8000,reg,999248 @@ -248,3 +247,5 @@ EDIT,2018-05-29,35.6500,36.3600,False,34.7125,36.3600,reg,763685 EDIT,2018-05-30,37.9300,38.3400,False,35.7261,35.7400,reg,1051527 EDIT,2018-05-31,38.3200,38.5250,False,35.8200,36.9300,reg,1299846 EDIT,2018-06-01,37.0100,40.4300,False,36.6500,38.7500,reg,1682945 +EDIT,2018-06-04,36.6000,37.4700,False,35.3600,37.1000,reg,1121173 +EDIT,2018-06-05,38.3300,38.5400,False,36.5200,36.5800,reg,1026420 diff --git a/company_library/EDUC.csv b/company_library/EDUC.csv index e50672ad..c525371f 100644 --- a/company_library/EDUC.csv +++ b/company_library/EDUC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EDUC,2017-06-05,9.4580,10.0055,False,9.2091,10.0055,reg,12746 EDUC,2017-06-06,9.4698,9.6073,False,9.4082,9.4082,reg,3693 EDUC,2017-06-07,9.5077,9.6073,False,9.3727,9.3727,reg,3166 EDUC,2017-06-08,9.5077,9.6571,False,9.2638,9.4082,reg,4808 @@ -248,3 +247,5 @@ EDUC,2018-05-29,19.7622,25.6858,False,19.3639,24.9392,reg,169580 EDUC,2018-05-30,21.5542,21.7035,False,20.1604,20.1604,reg,84550 EDUC,2018-05-31,22.5000,22.7987,False,20.6084,21.7035,reg,30883 EDUC,2018-06-01,21.7000,22.8500,False,20.6500,22.2500,reg,46669 +EDUC,2018-06-04,20.0000,21.6000,False,19.9000,21.5500,reg,74085 +EDUC,2018-06-05,18.4500,20.0000,False,17.2753,19.8500,reg,109312 diff --git a/company_library/EEFT.csv b/company_library/EEFT.csv index b627fea6..4c2abf5d 100644 --- a/company_library/EEFT.csv +++ b/company_library/EEFT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EEFT,2017-06-05,89.6000,89.7300,False,88.0200,88.5000,reg,249578 EEFT,2017-06-06,89.4000,90.2300,False,89.0100,89.6800,reg,339483 EEFT,2017-06-07,88.8900,89.9100,False,88.7900,89.6800,reg,233752 EEFT,2017-06-08,87.8900,89.7550,False,87.8300,89.2600,reg,220764 @@ -248,3 +247,5 @@ EEFT,2018-05-29,80.5600,81.4769,False,80.1200,81.2400,reg,470603 EEFT,2018-05-30,81.6600,82.5200,False,80.4600,80.6300,reg,513776 EEFT,2018-05-31,83.8100,84.2100,False,81.7500,81.8400,reg,731571 EEFT,2018-06-01,84.4000,84.8700,False,83.3838,83.9000,reg,397760 +EEFT,2018-06-04,84.8900,85.1250,False,83.9900,84.5100,reg,266435 +EEFT,2018-06-05,85.1100,85.4600,False,84.3400,84.8800,reg,240340 diff --git a/company_library/EEI.csv b/company_library/EEI.csv index e9f76806..9cfd7d84 100644 --- a/company_library/EEI.csv +++ b/company_library/EEI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EEI,2017-06-05,11.4488,11.4488,False,11.1116,11.3522,reg,6088 EEI,2017-06-06,11.4488,11.4488,False,11.2556,11.2556,reg,3851 EEI,2017-06-07,11.5454,11.5454,False,11.3039,11.3039,reg,5593 EEI,2017-06-08,11.5213,11.5454,False,11.4703,11.4971,reg,5267 @@ -248,3 +247,5 @@ EEI,2018-05-29,13.0000,13.3000,False,13.0000,13.3000,reg,1622 EEI,2018-05-30,13.0000,13.1000,False,12.8000,13.0000,reg,5108 EEI,2018-05-31,13.0000,13.0000,False,12.8501,12.9080,reg,3122 EEI,2018-06-01,13.6000,13.6000,False,13.0000,13.0000,reg,14241 +EEI,2018-06-04,13.6473,13.7000,False,13.6000,13.6000,reg,8506 +EEI,2018-06-05,13.6500,13.7000,False,13.5000,13.6500,reg,5811 diff --git a/company_library/EEMA.csv b/company_library/EEMA.csv index 79fd09eb..7dfcc264 100644 --- a/company_library/EEMA.csv +++ b/company_library/EEMA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EEMA,2017-06-05,63.7149,63.8328,False,63.6462,63.7935,reg,17397 EEMA,2017-06-06,63.7542,63.8917,False,63.7398,63.8721,reg,14363 EEMA,2017-06-07,63.7051,63.7935,False,63.4792,63.6953,reg,65667 EEMA,2017-06-08,64.3730,64.3828,False,64.1159,64.1275,reg,25300 @@ -248,3 +247,5 @@ EEMA,2018-05-29,72.7400,73.3610,False,72.3500,73.1800,reg,30573 EEMA,2018-05-30,72.9800,72.9800,False,72.3100,72.4500,reg,82341 EEMA,2018-05-31,73.0116,73.2890,False,72.7200,72.7200,reg,11276 EEMA,2018-06-01,74.1384,74.1384,False,73.7730,73.7730,reg,8153 +EEMA,2018-06-04,74.7600,74.9800,False,74.4200,74.4200,reg,46832 +EEMA,2018-06-05,74.6500,74.9329,False,74.4810,74.7200,reg,17169 diff --git a/company_library/EFAS.csv b/company_library/EFAS.csv index 025ffc4c..c5a3c03e 100644 --- a/company_library/EFAS.csv +++ b/company_library/EFAS.csv @@ -1,250 +1,251 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EFAS,2017-06-05,16.3610,16.3610,False,16.3610,16.3610,reg,6 -EFAS,2017-06-06,16.2302,16.2426,False,16.2302,16.2426,reg,250 -EFAS,2017-06-07,16.3178,16.3178,False,16.2332,16.2332,reg,331 -EFAS,2017-06-08,16.2777,16.3272,False,16.2777,16.3084,reg,437 -EFAS,2017-06-09,16.2332,16.2614,False,16.2332,16.2614,reg,733 -EFAS,2017-06-12,16.2050,16.2050,False,16.2050,16.2050,reg,178 -EFAS,2017-06-13,16.2050,16.2050,False,16.2050,16.2050,reg,42 -EFAS,2017-06-14,16.4832,16.4832,False,16.4400,16.4400,reg,2712 -EFAS,2017-06-15,16.2238,16.2238,False,16.2238,16.2238,reg,775 -EFAS,2017-06-16,16.4212,16.4212,False,16.3648,16.3648,reg,524 -EFAS,2017-06-19,16.4212,16.4212,False,16.4212,16.4212,reg,3 -EFAS,2017-06-20,16.4118,16.4118,False,16.4024,16.4024,reg,1899 -EFAS,2017-06-21,16.4118,16.4118,False,16.4118,16.4118,reg,68 -EFAS,2017-06-22,16.4118,16.4118,False,16.4118,16.4118,reg,271 -EFAS,2017-06-23,16.1675,16.1675,False,16.1675,16.1675,reg,100 -EFAS,2017-06-26,16.2238,16.2238,False,16.2238,16.2238,reg,100 -EFAS,2017-06-27,16.2238,16.2238,False,16.2238,16.2238,reg,2 -EFAS,2017-06-28,16.2238,16.2238,False,16.2238,16.2238,reg,0 -EFAS,2017-06-29,16.2238,16.2238,False,16.2238,16.2238,reg,16 -EFAS,2017-06-30,16.2238,16.2238,False,16.2238,16.2238,reg,125 -EFAS,2017-07-05,16.3761,16.3761,False,16.3761,16.3761,reg,267 -EFAS,2017-07-06,16.3761,16.3761,False,16.3761,16.3761,reg,65 -EFAS,2017-07-07,16.4044,16.4044,False,16.3825,16.3825,reg,1218 -EFAS,2017-07-10,16.4422,16.4422,False,16.4422,16.4422,reg,324 -EFAS,2017-07-11,16.3856,16.4020,False,16.3856,16.4020,reg,1853 -EFAS,2017-07-12,16.3856,16.3856,False,16.3856,16.3856,reg,14 -EFAS,2017-07-13,16.3856,16.3856,False,16.3856,16.3856,reg,42 -EFAS,2017-07-14,16.7838,16.7838,False,16.7346,16.7346,reg,821 -EFAS,2017-07-17,16.8384,16.8667,False,16.7346,16.8667,reg,17601 -EFAS,2017-07-18,16.8621,16.8621,False,16.8478,16.8571,reg,1704 -EFAS,2017-07-19,16.9114,16.9114,False,16.9114,16.9114,reg,951 -EFAS,2017-07-20,16.9114,16.9114,False,16.9114,16.9114,reg,3 -EFAS,2017-07-21,16.8545,16.8545,False,16.8545,16.8545,reg,147 -EFAS,2017-07-24,16.9516,16.9516,False,16.8667,16.8667,reg,1844 -EFAS,2017-07-25,17.0365,17.0365,False,17.0365,17.0365,reg,651 -EFAS,2017-07-26,17.2251,17.2251,False,17.1170,17.1170,reg,502 -EFAS,2017-07-27,17.1968,17.1968,False,17.1581,17.1581,reg,1447 -EFAS,2017-07-28,17.2346,17.2439,False,17.1794,17.2157,reg,4463 -EFAS,2017-07-31,17.3090,17.3090,False,17.2817,17.2817,reg,796 -EFAS,2017-08-01,17.4165,17.4165,False,17.4165,17.4165,reg,1022 -EFAS,2017-08-02,17.4544,17.4582,False,17.4015,17.4015,reg,1916 -EFAS,2017-08-03,17.4677,17.4866,False,17.4677,17.4677,reg,3258 -EFAS,2017-08-04,17.4677,17.4677,False,17.4582,17.4582,reg,368 -EFAS,2017-08-07,17.4677,17.4771,False,17.4582,17.4677,reg,1380 -EFAS,2017-08-08,17.4203,17.4614,False,17.4203,17.4526,reg,1580 -EFAS,2017-08-09,17.3825,17.4014,False,17.3162,17.3162,reg,1681 -EFAS,2017-08-10,17.2310,17.3351,False,17.1396,17.3351,reg,3478 -EFAS,2017-08-11,17.1836,17.1836,False,17.0227,17.0227,reg,1668 -EFAS,2017-08-14,17.2404,17.2405,False,17.2404,17.2405,reg,933 -EFAS,2017-08-15,17.2215,17.2310,False,17.1859,17.2310,reg,1580 -EFAS,2017-08-16,17.2758,17.2758,False,17.2329,17.2404,reg,1958 -EFAS,2017-08-17,17.2026,17.2188,False,17.2026,17.2188,reg,308 -EFAS,2017-08-18,17.2310,17.2310,False,17.1410,17.1410,reg,1264 -EFAS,2017-08-21,17.2310,17.2310,False,17.2310,17.2310,reg,2 -EFAS,2017-08-22,17.2363,17.2363,False,17.1837,17.1931,reg,1823 -EFAS,2017-08-23,17.2310,17.2310,False,17.2310,17.2310,reg,580 -EFAS,2017-08-24,17.2310,17.2310,False,17.2310,17.2310,reg,6 -EFAS,2017-08-25,17.2935,17.2935,False,17.2935,17.2935,reg,278 -EFAS,2017-08-28,17.3281,17.3281,False,17.3102,17.3102,reg,990 -EFAS,2017-08-29,17.2783,17.2783,False,17.2783,17.2783,reg,165 -EFAS,2017-08-30,17.2783,17.2783,False,17.2783,17.2783,reg,14 -EFAS,2017-08-31,17.2783,17.2783,False,17.2783,17.2783,reg,26 -EFAS,2017-09-01,17.2987,17.2987,False,17.2821,17.2915,reg,5098 -EFAS,2017-09-05,17.1724,17.1724,False,17.1724,17.1724,reg,252 -EFAS,2017-09-06,17.1724,17.1724,False,17.1724,17.1724,reg,13 -EFAS,2017-09-07,17.1724,17.1724,False,17.1724,17.1724,reg,0 -EFAS,2017-09-08,17.3865,17.3865,False,17.3865,17.3865,reg,719 -EFAS,2017-09-11,17.5078,17.5078,False,17.4223,17.4522,reg,1708 -EFAS,2017-09-12,17.5934,17.5934,False,17.5934,17.5934,reg,130 -EFAS,2017-09-13,17.4039,17.4888,False,17.4039,17.4888,reg,722 -EFAS,2017-09-14,17.4318,17.4318,False,17.3082,17.3273,reg,3408 -EFAS,2017-09-15,17.4318,17.4318,False,17.4318,17.4318,reg,67 -EFAS,2017-09-18,17.4603,17.4603,False,17.4108,17.4108,reg,776 -EFAS,2017-09-19,17.4603,17.4603,False,17.4603,17.4603,reg,19 -EFAS,2017-09-20,17.5782,17.5838,False,17.5421,17.5649,reg,1037 -EFAS,2017-09-21,17.4983,17.4983,False,17.4793,17.4793,reg,283 -EFAS,2017-09-22,17.5459,17.5459,False,17.5459,17.5459,reg,195 -EFAS,2017-09-25,17.5459,17.5459,False,17.5459,17.5459,reg,105 -EFAS,2017-09-26,17.5459,17.5459,False,17.5459,17.5459,reg,69 -EFAS,2017-09-27,17.4318,17.4318,False,17.3661,17.3661,reg,458 -EFAS,2017-09-28,17.3653,17.3938,False,17.3653,17.3938,reg,419 -EFAS,2017-09-29,17.5459,17.5459,False,17.4963,17.4963,reg,675 -EFAS,2017-10-02,17.4861,17.5577,False,17.4337,17.5577,reg,1044 -EFAS,2017-10-03,17.4869,17.4869,False,17.4869,17.4869,reg,261 -EFAS,2017-10-04,17.4450,17.4450,False,17.4146,17.4432,reg,2132 -EFAS,2017-10-05,17.4241,17.4337,False,17.4146,17.4337,reg,1398 -EFAS,2017-10-06,17.3618,17.3618,False,17.2237,17.3478,reg,2088 -EFAS,2017-10-09,17.3618,17.3618,False,17.3618,17.3618,reg,92 -EFAS,2017-10-10,17.5290,17.5290,False,17.4237,17.4237,reg,1259 -EFAS,2017-10-11,17.5291,17.5291,False,17.4050,17.4050,reg,943 -EFAS,2017-10-12,17.5188,17.5188,False,17.5004,17.5004,reg,416 -EFAS,2017-10-13,17.5835,17.5835,False,17.5696,17.5696,reg,281 -EFAS,2017-10-16,17.4732,17.4732,False,17.4732,17.4732,reg,221 -EFAS,2017-10-17,17.5004,17.5004,False,17.5004,17.5004,reg,133 -EFAS,2017-10-18,17.4962,17.4962,False,17.4910,17.4910,reg,713 -EFAS,2017-10-19,17.5959,17.5959,False,17.5959,17.5959,reg,210 -EFAS,2017-10-20,17.6177,17.6177,False,17.6177,17.6177,reg,188 -EFAS,2017-10-23,17.5577,17.5718,False,17.5577,17.5577,reg,604 -EFAS,2017-10-24,17.5577,17.5577,False,17.5577,17.5577,reg,379 -EFAS,2017-10-25,17.5577,17.5577,False,17.5577,17.5577,reg,79 -EFAS,2017-10-26,17.4814,17.4814,False,17.4623,17.4672,reg,1293 -EFAS,2017-10-27,17.3287,17.3859,False,17.2857,17.3859,reg,1264 -EFAS,2017-10-30,17.4909,17.4909,False,17.4909,17.4909,reg,2986 -EFAS,2017-10-31,17.3669,17.3669,False,17.3669,17.3669,reg,203 -EFAS,2017-11-01,17.4458,17.4554,False,17.4458,17.4554,reg,1146 -EFAS,2017-11-02,17.4163,17.4163,False,17.4142,17.4142,reg,265 -EFAS,2017-11-03,17.2350,17.2350,False,17.1488,17.2159,reg,1250 -EFAS,2017-11-06,17.2829,17.2829,False,17.2111,17.2159,reg,1405 -EFAS,2017-11-07,17.2829,17.2829,False,17.2829,17.2829,reg,724 -EFAS,2017-11-08,17.2753,17.2925,False,17.2753,17.2829,reg,556 -EFAS,2017-11-09,17.2494,17.2638,False,17.2494,17.2638,reg,391 -EFAS,2017-11-10,17.2619,17.2619,False,17.2398,17.2398,reg,2087 -EFAS,2017-11-13,17.0626,17.1487,False,17.0626,17.1487,reg,431 -EFAS,2017-11-14,17.0626,17.0626,False,17.0626,17.0626,reg,191 -EFAS,2017-11-15,17.0665,17.0665,False,17.0665,17.0665,reg,274 -EFAS,2017-11-16,17.1584,17.1584,False,17.1584,17.1584,reg,110 -EFAS,2017-11-17,17.1105,17.1105,False,17.1105,17.1105,reg,308 -EFAS,2017-11-20,17.1105,17.1105,False,17.1105,17.1105,reg,94 -EFAS,2017-11-21,17.1105,17.1105,False,17.1105,17.1105,reg,106 -EFAS,2017-11-22,17.1106,17.1488,False,17.0913,17.0913,reg,2402 -EFAS,2017-11-27,17.2925,17.2925,False,17.2829,17.2829,reg,646 -EFAS,2017-11-28,17.2925,17.2925,False,17.2925,17.2925,reg,164 -EFAS,2017-11-29,17.2925,17.2925,False,17.2925,17.2925,reg,89 -EFAS,2017-11-30,17.4745,17.5129,False,17.4745,17.5129,reg,984 -EFAS,2017-12-01,17.5442,17.5442,False,17.5442,17.5442,reg,94 -EFAS,2017-12-04,17.3288,17.3288,False,17.2942,17.2942,reg,531 -EFAS,2017-12-05,17.2941,17.4288,False,17.2941,17.4288,reg,728 -EFAS,2017-12-06,17.2941,17.2941,False,17.2941,17.2941,reg,62 -EFAS,2017-12-07,17.3037,17.3037,False,17.3037,17.3037,reg,103 -EFAS,2017-12-08,17.4768,17.4768,False,17.3989,17.4230,reg,1475 -EFAS,2017-12-11,17.4768,17.5346,False,17.4768,17.5346,reg,564 -EFAS,2017-12-12,17.4768,17.4768,False,17.4768,17.4768,reg,116 -EFAS,2017-12-13,17.5153,17.5153,False,17.3710,17.3720,reg,3710 -EFAS,2017-12-14,17.5346,17.5346,False,17.4099,17.4099,reg,4028 -EFAS,2017-12-15,17.5346,17.5346,False,17.5346,17.5346,reg,56 -EFAS,2017-12-18,17.5346,17.5346,False,17.5346,17.5346,reg,53 -EFAS,2017-12-19,17.5153,17.6500,False,17.5153,17.6500,reg,521 -EFAS,2017-12-20,17.5153,17.5153,False,17.5153,17.5153,reg,98 -EFAS,2017-12-21,17.5355,17.6404,False,17.5355,17.6404,reg,618 -EFAS,2017-12-22,17.6683,17.6683,False,17.6500,17.6596,reg,757 -EFAS,2017-12-26,17.6683,17.6683,False,17.6683,17.6683,reg,2 -EFAS,2017-12-27,17.7269,17.7654,False,17.7269,17.7654,reg,1590 -EFAS,2017-12-28,17.7562,17.8499,False,17.7562,17.8499,reg,1253 -EFAS,2017-12-29,17.8204,17.8399,False,17.8204,17.8399,reg,2521 -EFAS,2018-01-02,17.9135,17.9876,False,17.8891,17.9876,reg,3883 -EFAS,2018-01-03,17.9763,17.9763,False,17.8007,17.9089,reg,6033 -EFAS,2018-01-04,18.1006,18.1451,False,18.1006,18.1090,reg,847 -EFAS,2018-01-05,18.2632,18.2729,False,18.2140,18.2336,reg,4188 -EFAS,2018-01-08,18.1549,18.2632,False,18.1293,18.2632,reg,4432 -EFAS,2018-01-09,18.2041,18.2041,False,18.1451,18.1451,reg,2429 -EFAS,2018-01-10,18.1435,18.1451,False,18.0664,18.1451,reg,4140 -EFAS,2018-01-11,18.2041,18.2142,False,18.1707,18.1707,reg,1027 -EFAS,2018-01-12,18.4255,18.4402,False,18.3001,18.3025,reg,7021 -EFAS,2018-01-16,18.4403,18.4993,False,18.4108,18.4993,reg,5862 -EFAS,2018-01-17,18.5485,18.5485,False,18.3458,18.3517,reg,4455 -EFAS,2018-01-18,18.4304,18.4600,False,18.3911,18.4600,reg,4406 -EFAS,2018-01-19,18.3911,18.4108,False,18.2730,18.2730,reg,9124 -EFAS,2018-01-22,18.5780,18.5780,False,18.3910,18.3910,reg,6193 -EFAS,2018-01-23,18.5879,18.5977,False,18.5190,18.5977,reg,15415 -EFAS,2018-01-24,18.6568,18.7060,False,18.5879,18.7060,reg,10963 -EFAS,2018-01-25,18.6036,18.7256,False,18.5879,18.6617,reg,6574 -EFAS,2018-01-26,18.7552,18.7552,False,18.6568,18.6568,reg,5194 -EFAS,2018-01-29,18.6666,18.6666,False,18.5780,18.6666,reg,6989 -EFAS,2018-01-30,18.4354,18.5741,False,18.4354,18.5741,reg,4908 -EFAS,2018-01-31,18.5034,18.5879,False,18.4844,18.5879,reg,12976 -EFAS,2018-02-01,18.5093,18.5780,False,18.5092,18.5780,reg,6108 -EFAS,2018-02-02,18.2413,18.3911,False,18.2336,18.3911,reg,6595 -EFAS,2018-02-05,17.6828,18.1174,False,17.4556,18.1174,reg,13112 -EFAS,2018-02-06,17.8634,17.9238,False,17.5332,17.5332,reg,9579 -EFAS,2018-02-07,17.6729,17.6729,False,17.6729,17.6729,reg,1545 -EFAS,2018-02-08,17.4200,17.6334,False,17.4200,17.6334,reg,3737 -EFAS,2018-02-09,17.3469,17.3469,False,17.0407,17.2481,reg,4646 -EFAS,2018-02-12,17.5939,17.5939,False,17.3568,17.3568,reg,1795 -EFAS,2018-02-13,17.5939,17.5939,False,17.5346,17.5840,reg,1650 -EFAS,2018-02-14,17.8606,17.8606,False,17.6334,17.6334,reg,1920 -EFAS,2018-02-15,18.0088,18.0285,False,17.9031,18.0285,reg,4737 -EFAS,2018-02-16,17.9989,18.0977,False,17.8902,17.8902,reg,6516 -EFAS,2018-02-20,17.9396,18.0285,False,17.8902,17.8902,reg,7361 -EFAS,2018-02-21,17.8902,18.0483,False,17.8606,17.9693,reg,7404 -EFAS,2018-02-22,17.9297,18.0384,False,17.8112,17.8112,reg,6941 -EFAS,2018-02-23,18.1372,18.1471,False,17.9890,18.0483,reg,6738 -EFAS,2018-02-26,18.1369,18.1369,False,18.1369,18.1369,reg,797 -EFAS,2018-02-27,18.0384,18.1668,False,18.0384,18.1668,reg,3536 -EFAS,2018-02-28,17.8197,17.8802,False,17.8197,17.8802,reg,389 -EFAS,2018-03-01,17.6235,17.7519,False,17.6235,17.7519,reg,1909 -EFAS,2018-03-02,17.5868,17.5868,False,17.3963,17.4062,reg,1460 -EFAS,2018-03-05,17.6586,17.6586,False,17.6586,17.6586,reg,182 -EFAS,2018-03-06,17.7289,17.7302,False,17.6558,17.6882,reg,5736 -EFAS,2018-03-07,17.8046,17.8046,False,17.8046,17.8046,reg,248 -EFAS,2018-03-08,17.7843,17.8244,False,17.7153,17.7153,reg,4356 -EFAS,2018-03-09,17.9137,17.9137,False,17.8662,17.8662,reg,490 -EFAS,2018-03-12,17.9286,17.9286,False,17.9286,17.9286,reg,215 -EFAS,2018-03-13,17.8362,18.0216,False,17.8362,17.9625,reg,2767 -EFAS,2018-03-14,17.8563,17.9831,False,17.8563,17.9831,reg,353 -EFAS,2018-03-15,17.7470,17.7470,False,17.7054,17.7054,reg,921 -EFAS,2018-03-16,17.7054,17.7471,False,17.7054,17.7471,reg,653 -EFAS,2018-03-19,17.5750,17.6955,False,17.5750,17.6955,reg,900 -EFAS,2018-03-20,17.6161,17.6756,False,17.5576,17.6756,reg,1980 -EFAS,2018-03-21,17.6458,17.7153,False,17.6458,17.7153,reg,247 -EFAS,2018-03-22,17.4327,17.4535,False,17.4327,17.4535,reg,628 -EFAS,2018-03-23,17.3979,17.4078,False,17.3979,17.4078,reg,978 -EFAS,2018-03-26,17.5963,17.5963,False,17.3880,17.3880,reg,1628 -EFAS,2018-03-27,17.3343,17.4535,False,17.3343,17.4535,reg,725 -EFAS,2018-03-28,17.4192,17.4192,False,17.4192,17.4192,reg,143 -EFAS,2018-03-29,17.4475,17.4477,False,17.4475,17.4477,reg,593 -EFAS,2018-04-02,17.2789,17.2789,False,17.2789,17.2789,reg,568 -EFAS,2018-04-03,17.3322,17.3880,False,17.3322,17.3692,reg,1635 -EFAS,2018-04-04,17.6197,17.6197,False,17.3635,17.3635,reg,1141 -EFAS,2018-04-05,17.6197,17.6197,False,17.6197,17.6197,reg,26 -EFAS,2018-04-06,17.5599,17.5599,False,17.5599,17.5599,reg,197 -EFAS,2018-04-09,17.5599,17.5599,False,17.5599,17.5599,reg,155 -EFAS,2018-04-10,17.9235,17.9235,False,17.9235,17.9235,reg,283 -EFAS,2018-04-11,17.9284,18.0281,False,17.9284,18.0281,reg,738 -EFAS,2018-04-12,17.9924,17.9924,False,17.9285,17.9285,reg,1525 -EFAS,2018-04-13,18.0878,18.1277,False,18.0081,18.0081,reg,6586 -EFAS,2018-04-16,18.0878,18.0878,False,18.0878,18.0878,reg,75 -EFAS,2018-04-17,18.1301,18.1508,False,18.1301,18.1508,reg,1925 -EFAS,2018-04-18,18.2472,18.2472,False,18.2472,18.2472,reg,448 -EFAS,2018-04-19,18.2173,18.3169,False,18.1477,18.3169,reg,3030 -EFAS,2018-04-20,18.1135,18.1135,False,18.1135,18.1135,reg,4674 -EFAS,2018-04-23,18.1910,18.1910,False,18.1877,18.1877,reg,1505 -EFAS,2018-04-24,18.0480,18.2771,False,18.0480,18.2771,reg,3916 -EFAS,2018-04-25,18.0380,18.0532,False,18.0380,18.0532,reg,812 -EFAS,2018-04-26,18.1894,18.1894,False,18.1894,18.1894,reg,219 -EFAS,2018-04-27,18.2734,18.2870,False,18.1376,18.1476,reg,2059 -EFAS,2018-04-30,18.1873,18.2462,False,18.1376,18.2462,reg,3210 -EFAS,2018-05-01,18.1574,18.1574,False,18.0978,18.1077,reg,8396 -EFAS,2018-05-02,18.1426,18.1575,False,18.1376,18.1376,reg,1078 -EFAS,2018-05-03,18.0611,18.1200,False,18.0611,18.1200,reg,6649 -EFAS,2018-05-04,18.2400,18.2400,False,18.1262,18.1262,reg,6803 -EFAS,2018-05-07,18.1800,18.2100,False,18.1500,18.2100,reg,5571 -EFAS,2018-05-08,18.1800,18.1800,False,18.1800,18.1800,reg,240 -EFAS,2018-05-09,18.2400,18.2500,False,18.2400,18.2500,reg,2411 -EFAS,2018-05-10,18.3050,18.3099,False,18.2550,18.3000,reg,9330 -EFAS,2018-05-11,18.3450,18.4100,False,18.3201,18.3201,reg,3288 -EFAS,2018-05-14,18.4100,18.4500,False,18.3410,18.3701,reg,1062 -EFAS,2018-05-15,18.2898,18.3299,False,18.2898,18.3299,reg,582 -EFAS,2018-05-16,18.2898,18.2898,False,18.2898,18.2898,reg,65 -EFAS,2018-05-17,18.2898,18.2898,False,18.2898,18.2898,reg,138 -EFAS,2018-05-18,18.0113,18.1000,False,18.0113,18.0640,reg,1647 -EFAS,2018-05-21,18.0300,18.1800,False,18.0300,18.0801,reg,10297 -EFAS,2018-05-22,18.1000,18.1799,False,18.0900,18.0900,reg,2611 -EFAS,2018-05-23,17.8900,18.0300,False,17.8300,18.0300,reg,5436 -EFAS,2018-05-24,17.8498,17.8500,False,17.8498,17.8500,reg,2892 -EFAS,2018-05-25,17.7482,17.7900,False,17.7161,17.7900,reg,1869 -EFAS,2018-05-29,17.1806,17.3500,False,17.1806,17.1900,reg,5126 -EFAS,2018-05-30,17.5800,17.6200,False,17.4493,17.5300,reg,1208 -EFAS,2018-05-31,17.4543,17.5900,False,17.4543,17.5900,reg,10763 -EFAS,2018-06-01,17.5561,17.5561,False,17.5561,17.5561,reg,181 +EFAS,2017-06-06,16.1598,16.1722,False,16.1598,16.1722,reg,250 +EFAS,2017-06-07,16.2471,16.2471,False,16.1628,16.1628,reg,331 +EFAS,2017-06-08,16.2072,16.2564,False,16.2072,16.2377,reg,437 +EFAS,2017-06-09,16.1628,16.1909,False,16.1628,16.1909,reg,733 +EFAS,2017-06-12,16.1348,16.1348,False,16.1348,16.1348,reg,178 +EFAS,2017-06-13,16.1348,16.1348,False,16.1348,16.1348,reg,42 +EFAS,2017-06-14,16.4118,16.4118,False,16.3687,16.3687,reg,2712 +EFAS,2017-06-15,16.1535,16.1535,False,16.1535,16.1535,reg,775 +EFAS,2017-06-16,16.3500,16.3500,False,16.2939,16.2939,reg,524 +EFAS,2017-06-19,16.3500,16.3500,False,16.3500,16.3500,reg,3 +EFAS,2017-06-20,16.3407,16.3407,False,16.3313,16.3313,reg,1899 +EFAS,2017-06-21,16.3407,16.3407,False,16.3407,16.3407,reg,68 +EFAS,2017-06-22,16.3407,16.3407,False,16.3407,16.3407,reg,271 +EFAS,2017-06-23,16.0974,16.0974,False,16.0974,16.0974,reg,100 +EFAS,2017-06-26,16.1535,16.1535,False,16.1535,16.1535,reg,100 +EFAS,2017-06-27,16.1535,16.1535,False,16.1535,16.1535,reg,2 +EFAS,2017-06-28,16.1535,16.1535,False,16.1535,16.1535,reg,0 +EFAS,2017-06-29,16.1535,16.1535,False,16.1535,16.1535,reg,16 +EFAS,2017-06-30,16.1535,16.1535,False,16.1535,16.1535,reg,125 +EFAS,2017-07-05,16.3052,16.3052,False,16.3052,16.3052,reg,267 +EFAS,2017-07-06,16.3052,16.3052,False,16.3052,16.3052,reg,65 +EFAS,2017-07-07,16.3333,16.3333,False,16.3116,16.3116,reg,1218 +EFAS,2017-07-10,16.3709,16.3709,False,16.3709,16.3709,reg,324 +EFAS,2017-07-11,16.3146,16.3309,False,16.3146,16.3309,reg,1853 +EFAS,2017-07-12,16.3146,16.3146,False,16.3146,16.3146,reg,14 +EFAS,2017-07-13,16.3146,16.3146,False,16.3146,16.3146,reg,42 +EFAS,2017-07-14,16.7111,16.7111,False,16.6621,16.6621,reg,821 +EFAS,2017-07-17,16.7654,16.7936,False,16.6621,16.7936,reg,17601 +EFAS,2017-07-18,16.7891,16.7891,False,16.7748,16.7841,reg,1704 +EFAS,2017-07-19,16.8381,16.8381,False,16.8381,16.8381,reg,951 +EFAS,2017-07-20,16.8381,16.8381,False,16.8381,16.8381,reg,3 +EFAS,2017-07-21,16.7815,16.7815,False,16.7815,16.7815,reg,147 +EFAS,2017-07-24,16.8781,16.8781,False,16.7936,16.7936,reg,1844 +EFAS,2017-07-25,16.9626,16.9626,False,16.9626,16.9626,reg,651 +EFAS,2017-07-26,17.1505,17.1505,False,17.0428,17.0428,reg,502 +EFAS,2017-07-27,17.1223,17.1223,False,17.0837,17.0837,reg,1447 +EFAS,2017-07-28,17.1599,17.1692,False,17.1049,17.1411,reg,4463 +EFAS,2017-07-31,17.2340,17.2340,False,17.2068,17.2068,reg,796 +EFAS,2017-08-01,17.3411,17.3411,False,17.3411,17.3411,reg,1022 +EFAS,2017-08-02,17.3788,17.3825,False,17.3261,17.3261,reg,1916 +EFAS,2017-08-03,17.3920,17.4108,False,17.3920,17.3920,reg,3258 +EFAS,2017-08-04,17.3920,17.3920,False,17.3825,17.3825,reg,368 +EFAS,2017-08-07,17.3920,17.4014,False,17.3825,17.3920,reg,1380 +EFAS,2017-08-08,17.3448,17.3857,False,17.3448,17.3770,reg,1580 +EFAS,2017-08-09,17.3071,17.3260,False,17.2411,17.2411,reg,1681 +EFAS,2017-08-10,17.1563,17.2600,False,17.0653,17.2600,reg,3478 +EFAS,2017-08-11,17.1092,17.1092,False,16.9489,16.9489,reg,1668 +EFAS,2017-08-14,17.1657,17.1658,False,17.1657,17.1658,reg,933 +EFAS,2017-08-15,17.1469,17.1563,False,17.1114,17.1563,reg,1580 +EFAS,2017-08-16,17.2009,17.2009,False,17.1582,17.1657,reg,1958 +EFAS,2017-08-17,17.1280,17.1441,False,17.1280,17.1441,reg,308 +EFAS,2017-08-18,17.1563,17.1563,False,17.0668,17.0668,reg,1264 +EFAS,2017-08-21,17.1563,17.1563,False,17.1563,17.1563,reg,2 +EFAS,2017-08-22,17.1616,17.1616,False,17.1093,17.1186,reg,1823 +EFAS,2017-08-23,17.1563,17.1563,False,17.1563,17.1563,reg,580 +EFAS,2017-08-24,17.1563,17.1563,False,17.1563,17.1563,reg,6 +EFAS,2017-08-25,17.2185,17.2185,False,17.2185,17.2185,reg,278 +EFAS,2017-08-28,17.2530,17.2530,False,17.2352,17.2352,reg,990 +EFAS,2017-08-29,17.2034,17.2034,False,17.2034,17.2034,reg,165 +EFAS,2017-08-30,17.2034,17.2034,False,17.2034,17.2034,reg,14 +EFAS,2017-08-31,17.2034,17.2034,False,17.2034,17.2034,reg,26 +EFAS,2017-09-01,17.2238,17.2238,False,17.2072,17.2166,reg,5098 +EFAS,2017-09-05,17.0980,17.0980,False,17.0980,17.0980,reg,252 +EFAS,2017-09-06,17.0980,17.0980,False,17.0980,17.0980,reg,13 +EFAS,2017-09-07,17.0980,17.0980,False,17.0980,17.0980,reg,0 +EFAS,2017-09-08,17.3111,17.3111,False,17.3111,17.3111,reg,719 +EFAS,2017-09-11,17.4319,17.4319,False,17.3468,17.3765,reg,1708 +EFAS,2017-09-12,17.5172,17.5172,False,17.5172,17.5172,reg,130 +EFAS,2017-09-13,17.3284,17.4131,False,17.3284,17.4131,reg,722 +EFAS,2017-09-14,17.3563,17.3563,False,17.2332,17.2522,reg,3408 +EFAS,2017-09-15,17.3563,17.3563,False,17.3563,17.3563,reg,67 +EFAS,2017-09-18,17.3847,17.3847,False,17.3354,17.3354,reg,776 +EFAS,2017-09-19,17.3847,17.3847,False,17.3847,17.3847,reg,19 +EFAS,2017-09-20,17.5020,17.5076,False,17.4661,17.4888,reg,1037 +EFAS,2017-09-21,17.4225,17.4225,False,17.4036,17.4036,reg,283 +EFAS,2017-09-22,17.4698,17.4698,False,17.4698,17.4698,reg,195 +EFAS,2017-09-25,17.4698,17.4698,False,17.4698,17.4698,reg,105 +EFAS,2017-09-26,17.4698,17.4698,False,17.4698,17.4698,reg,69 +EFAS,2017-09-27,17.3563,17.3563,False,17.2909,17.2909,reg,458 +EFAS,2017-09-28,17.2900,17.3184,False,17.2900,17.3184,reg,419 +EFAS,2017-09-29,17.4698,17.4698,False,17.4204,17.4204,reg,675 +EFAS,2017-10-02,17.4104,17.4816,False,17.3581,17.4816,reg,1044 +EFAS,2017-10-03,17.4111,17.4111,False,17.4111,17.4111,reg,261 +EFAS,2017-10-04,17.3694,17.3694,False,17.3391,17.3676,reg,2132 +EFAS,2017-10-05,17.3486,17.3581,False,17.3391,17.3581,reg,1398 +EFAS,2017-10-06,17.2866,17.2866,False,17.1491,17.2726,reg,2088 +EFAS,2017-10-09,17.2866,17.2866,False,17.2866,17.2866,reg,92 +EFAS,2017-10-10,17.4530,17.4530,False,17.3482,17.3482,reg,1259 +EFAS,2017-10-11,17.4531,17.4531,False,17.3296,17.3296,reg,943 +EFAS,2017-10-12,17.4429,17.4429,False,17.4246,17.4246,reg,416 +EFAS,2017-10-13,17.5073,17.5073,False,17.4935,17.4935,reg,281 +EFAS,2017-10-16,17.3974,17.3974,False,17.3974,17.3974,reg,221 +EFAS,2017-10-17,17.4246,17.4246,False,17.4246,17.4246,reg,133 +EFAS,2017-10-18,17.4203,17.4203,False,17.4152,17.4152,reg,713 +EFAS,2017-10-19,17.5196,17.5196,False,17.5196,17.5196,reg,210 +EFAS,2017-10-20,17.5414,17.5414,False,17.5414,17.5414,reg,188 +EFAS,2017-10-23,17.4816,17.4957,False,17.4816,17.4816,reg,604 +EFAS,2017-10-24,17.4816,17.4816,False,17.4816,17.4816,reg,379 +EFAS,2017-10-25,17.4816,17.4816,False,17.4816,17.4816,reg,79 +EFAS,2017-10-26,17.4056,17.4056,False,17.3866,17.3915,reg,1293 +EFAS,2017-10-27,17.2536,17.3106,False,17.2108,17.3106,reg,1264 +EFAS,2017-10-30,17.4151,17.4151,False,17.4151,17.4151,reg,2986 +EFAS,2017-10-31,17.2916,17.2916,False,17.2916,17.2916,reg,203 +EFAS,2017-11-01,17.3702,17.3797,False,17.3702,17.3797,reg,1146 +EFAS,2017-11-02,17.3408,17.3408,False,17.3387,17.3387,reg,265 +EFAS,2017-11-03,17.1603,17.1603,False,17.0745,17.1413,reg,1250 +EFAS,2017-11-06,17.2080,17.2080,False,17.1365,17.1413,reg,1405 +EFAS,2017-11-07,17.2080,17.2080,False,17.2080,17.2080,reg,724 +EFAS,2017-11-08,17.2004,17.2176,False,17.2004,17.2080,reg,556 +EFAS,2017-11-09,17.1747,17.1890,False,17.1747,17.1890,reg,391 +EFAS,2017-11-10,17.1871,17.1871,False,17.1651,17.1651,reg,2087 +EFAS,2017-11-13,16.9886,17.0744,False,16.9886,17.0744,reg,431 +EFAS,2017-11-14,16.9886,16.9886,False,16.9886,16.9886,reg,191 +EFAS,2017-11-15,16.9926,16.9926,False,16.9926,16.9926,reg,274 +EFAS,2017-11-16,17.0840,17.0840,False,17.0840,17.0840,reg,110 +EFAS,2017-11-17,17.0363,17.0363,False,17.0363,17.0363,reg,308 +EFAS,2017-11-20,17.0363,17.0363,False,17.0363,17.0363,reg,94 +EFAS,2017-11-21,17.0363,17.0363,False,17.0363,17.0363,reg,106 +EFAS,2017-11-22,17.0364,17.0745,False,17.0173,17.0173,reg,2402 +EFAS,2017-11-27,17.2176,17.2176,False,17.2080,17.2080,reg,646 +EFAS,2017-11-28,17.2176,17.2176,False,17.2176,17.2176,reg,164 +EFAS,2017-11-29,17.2176,17.2176,False,17.2176,17.2176,reg,89 +EFAS,2017-11-30,17.3988,17.4370,False,17.3988,17.4370,reg,984 +EFAS,2017-12-01,17.4682,17.4682,False,17.4682,17.4682,reg,94 +EFAS,2017-12-04,17.2537,17.2537,False,17.2192,17.2192,reg,531 +EFAS,2017-12-05,17.2192,17.3532,False,17.2192,17.3532,reg,728 +EFAS,2017-12-06,17.2192,17.2192,False,17.2192,17.2192,reg,62 +EFAS,2017-12-07,17.2287,17.2287,False,17.2287,17.2287,reg,103 +EFAS,2017-12-08,17.4011,17.4011,False,17.3235,17.3475,reg,1475 +EFAS,2017-12-11,17.4011,17.4586,False,17.4011,17.4586,reg,564 +EFAS,2017-12-12,17.4011,17.4011,False,17.4011,17.4011,reg,116 +EFAS,2017-12-13,17.4394,17.4394,False,17.2958,17.2967,reg,3710 +EFAS,2017-12-14,17.4586,17.4586,False,17.3345,17.3345,reg,4028 +EFAS,2017-12-15,17.4586,17.4586,False,17.4586,17.4586,reg,56 +EFAS,2017-12-18,17.4586,17.4586,False,17.4586,17.4586,reg,53 +EFAS,2017-12-19,17.4394,17.5735,False,17.4394,17.5735,reg,521 +EFAS,2017-12-20,17.4394,17.4394,False,17.4394,17.4394,reg,98 +EFAS,2017-12-21,17.4595,17.5639,False,17.4595,17.5639,reg,618 +EFAS,2017-12-22,17.5917,17.5917,False,17.5735,17.5831,reg,757 +EFAS,2017-12-26,17.5917,17.5917,False,17.5917,17.5917,reg,2 +EFAS,2017-12-27,17.6501,17.6884,False,17.6501,17.6884,reg,1590 +EFAS,2017-12-28,17.6793,17.7725,False,17.6793,17.7725,reg,1253 +EFAS,2017-12-29,17.7431,17.7626,False,17.7431,17.7626,reg,2521 +EFAS,2018-01-02,17.8359,17.9097,False,17.8116,17.9097,reg,3883 +EFAS,2018-01-03,17.8984,17.8984,False,17.7235,17.8313,reg,6033 +EFAS,2018-01-04,18.0222,18.0664,False,18.0222,18.0305,reg,847 +EFAS,2018-01-05,18.1840,18.1937,False,18.1350,18.1546,reg,4188 +EFAS,2018-01-08,18.0762,18.1840,False,18.0508,18.1840,reg,4432 +EFAS,2018-01-09,18.1252,18.1252,False,18.0664,18.0664,reg,2429 +EFAS,2018-01-10,18.0649,18.0664,False,17.9881,18.0664,reg,4140 +EFAS,2018-01-11,18.1252,18.1352,False,18.0919,18.0919,reg,1027 +EFAS,2018-01-12,18.3457,18.3603,False,18.2208,18.2232,reg,7021 +EFAS,2018-01-16,18.3604,18.4192,False,18.3310,18.4192,reg,5862 +EFAS,2018-01-17,18.4681,18.4681,False,18.2663,18.2722,reg,4455 +EFAS,2018-01-18,18.3506,18.3800,False,18.3114,18.3800,reg,4406 +EFAS,2018-01-19,18.3114,18.3310,False,18.1938,18.1938,reg,9124 +EFAS,2018-01-22,18.4975,18.4975,False,18.3113,18.3113,reg,6193 +EFAS,2018-01-23,18.5073,18.5171,False,18.4388,18.5171,reg,15415 +EFAS,2018-01-24,18.5759,18.6249,False,18.5073,18.6249,reg,10963 +EFAS,2018-01-25,18.5230,18.6445,False,18.5073,18.5808,reg,6574 +EFAS,2018-01-26,18.6739,18.6739,False,18.5759,18.5759,reg,5194 +EFAS,2018-01-29,18.5857,18.5857,False,18.4975,18.5857,reg,6989 +EFAS,2018-01-30,18.3555,18.4936,False,18.3555,18.4936,reg,4908 +EFAS,2018-01-31,18.4232,18.5073,False,18.4043,18.5073,reg,12976 +EFAS,2018-02-01,18.4291,18.4975,False,18.4290,18.4975,reg,6108 +EFAS,2018-02-02,18.1623,18.3114,False,18.1546,18.3114,reg,6595 +EFAS,2018-02-05,17.6062,18.0389,False,17.3799,18.0389,reg,13112 +EFAS,2018-02-06,17.7859,17.8461,False,17.4572,17.4572,reg,9579 +EFAS,2018-02-07,17.5963,17.5963,False,17.5963,17.5963,reg,1545 +EFAS,2018-02-08,17.3445,17.5570,False,17.3445,17.5570,reg,3737 +EFAS,2018-02-09,17.2717,17.2717,False,16.9668,17.1734,reg,4646 +EFAS,2018-02-12,17.5176,17.5176,False,17.2816,17.2816,reg,1795 +EFAS,2018-02-13,17.5176,17.5176,False,17.4586,17.5078,reg,1650 +EFAS,2018-02-14,17.7832,17.7832,False,17.5570,17.5570,reg,1920 +EFAS,2018-02-15,17.9307,17.9504,False,17.8255,17.9504,reg,4737 +EFAS,2018-02-16,17.9209,18.0193,False,17.8127,17.8127,reg,6516 +EFAS,2018-02-20,17.8619,17.9504,False,17.8127,17.8127,reg,7361 +EFAS,2018-02-21,17.8127,17.9701,False,17.7832,17.8914,reg,7404 +EFAS,2018-02-22,17.8520,17.9602,False,17.7340,17.7340,reg,6941 +EFAS,2018-02-23,18.0586,18.0684,False,17.9111,17.9701,reg,6738 +EFAS,2018-02-26,18.0583,18.0583,False,18.0583,18.0583,reg,797 +EFAS,2018-02-27,17.9602,18.0881,False,17.9602,18.0881,reg,3536 +EFAS,2018-02-28,17.7425,17.8028,False,17.7425,17.8028,reg,389 +EFAS,2018-03-01,17.5471,17.6750,False,17.5471,17.6750,reg,1909 +EFAS,2018-03-02,17.5105,17.5105,False,17.3209,17.3307,reg,1460 +EFAS,2018-03-05,17.5820,17.5820,False,17.5820,17.5820,reg,182 +EFAS,2018-03-06,17.6521,17.6534,False,17.5793,17.6116,reg,5736 +EFAS,2018-03-07,17.7274,17.7274,False,17.7274,17.7274,reg,248 +EFAS,2018-03-08,17.7073,17.7472,False,17.6385,17.6385,reg,4356 +EFAS,2018-03-09,17.8361,17.8361,False,17.7888,17.7888,reg,490 +EFAS,2018-03-12,17.8509,17.8509,False,17.8509,17.8509,reg,215 +EFAS,2018-03-13,17.7589,17.9435,False,17.7589,17.8846,reg,2767 +EFAS,2018-03-14,17.7789,17.9052,False,17.7789,17.9052,reg,353 +EFAS,2018-03-15,17.6701,17.6701,False,17.6287,17.6287,reg,921 +EFAS,2018-03-16,17.6287,17.6702,False,17.6287,17.6702,reg,653 +EFAS,2018-03-19,17.4988,17.6188,False,17.4988,17.6188,reg,900 +EFAS,2018-03-20,17.5398,17.5990,False,17.4815,17.5990,reg,1980 +EFAS,2018-03-21,17.5693,17.6385,False,17.5693,17.6385,reg,247 +EFAS,2018-03-22,17.3572,17.3779,False,17.3572,17.3779,reg,628 +EFAS,2018-03-23,17.3225,17.3324,False,17.3225,17.3324,reg,978 +EFAS,2018-03-26,17.5200,17.5200,False,17.3126,17.3126,reg,1628 +EFAS,2018-03-27,17.2592,17.3779,False,17.2592,17.3779,reg,725 +EFAS,2018-03-28,17.3437,17.3437,False,17.3437,17.3437,reg,143 +EFAS,2018-03-29,17.3719,17.3721,False,17.3719,17.3721,reg,593 +EFAS,2018-04-02,17.2040,17.2040,False,17.2040,17.2040,reg,568 +EFAS,2018-04-03,17.2571,17.3126,False,17.2571,17.2940,reg,1635 +EFAS,2018-04-04,17.5433,17.5433,False,17.2883,17.2883,reg,1141 +EFAS,2018-04-05,17.5433,17.5433,False,17.5433,17.5433,reg,26 +EFAS,2018-04-06,17.4838,17.4838,False,17.4838,17.4838,reg,197 +EFAS,2018-04-09,17.4838,17.4838,False,17.4838,17.4838,reg,155 +EFAS,2018-04-10,17.8458,17.8458,False,17.8458,17.8458,reg,283 +EFAS,2018-04-11,17.8507,17.9499,False,17.8507,17.9499,reg,738 +EFAS,2018-04-12,17.9144,17.9144,False,17.8508,17.8508,reg,1525 +EFAS,2018-04-13,18.0094,18.0491,False,17.9301,17.9301,reg,6586 +EFAS,2018-04-16,18.0094,18.0094,False,18.0094,18.0094,reg,75 +EFAS,2018-04-17,18.0516,18.0721,False,18.0516,18.0721,reg,1925 +EFAS,2018-04-18,18.1681,18.1681,False,18.1681,18.1681,reg,448 +EFAS,2018-04-19,18.1384,18.2375,False,18.0690,18.2375,reg,3030 +EFAS,2018-04-20,18.0350,18.0350,False,18.0350,18.0350,reg,4674 +EFAS,2018-04-23,18.1122,18.1122,False,18.1089,18.1089,reg,1505 +EFAS,2018-04-24,17.9698,18.1979,False,17.9698,18.1979,reg,3916 +EFAS,2018-04-25,17.9599,17.9749,False,17.9599,17.9749,reg,812 +EFAS,2018-04-26,18.1106,18.1106,False,18.1106,18.1106,reg,219 +EFAS,2018-04-27,18.1942,18.2078,False,18.0590,18.0689,reg,2059 +EFAS,2018-04-30,18.1085,18.1671,False,18.0590,18.1671,reg,3210 +EFAS,2018-05-01,18.0788,18.0788,False,18.0194,18.0293,reg,8396 +EFAS,2018-05-02,18.0640,18.0789,False,18.0590,18.0590,reg,1078 +EFAS,2018-05-03,17.9828,18.0415,False,17.9828,18.0415,reg,6649 +EFAS,2018-05-04,18.1610,18.1610,False,18.0477,18.0477,reg,6803 +EFAS,2018-05-07,18.1012,18.1311,False,18.0714,18.1311,reg,5571 +EFAS,2018-05-08,18.1012,18.1012,False,18.1012,18.1012,reg,240 +EFAS,2018-05-09,18.1610,18.1709,False,18.1610,18.1709,reg,2411 +EFAS,2018-05-10,18.2257,18.2306,False,18.1759,18.2207,reg,9330 +EFAS,2018-05-11,18.2655,18.3302,False,18.2407,18.2407,reg,3288 +EFAS,2018-05-14,18.3302,18.3700,False,18.2615,18.2905,reg,1062 +EFAS,2018-05-15,18.2105,18.2505,False,18.2105,18.2505,reg,582 +EFAS,2018-05-16,18.2105,18.2105,False,18.2105,18.2105,reg,65 +EFAS,2018-05-17,18.2105,18.2105,False,18.2105,18.2105,reg,138 +EFAS,2018-05-18,17.9333,18.0216,False,17.9333,17.9857,reg,1647 +EFAS,2018-05-21,17.9519,18.1012,False,17.9519,18.0018,reg,10297 +EFAS,2018-05-22,18.0216,18.1011,False,18.0116,18.0116,reg,2611 +EFAS,2018-05-23,17.8125,17.9519,False,17.7527,17.9519,reg,5436 +EFAS,2018-05-24,17.7725,17.7727,False,17.7725,17.7727,reg,2892 +EFAS,2018-05-25,17.6713,17.7129,False,17.6393,17.7129,reg,1869 +EFAS,2018-05-29,17.1062,17.2748,False,17.1062,17.1155,reg,5126 +EFAS,2018-05-30,17.5038,17.5436,False,17.3737,17.4540,reg,1208 +EFAS,2018-05-31,17.3787,17.5138,False,17.3787,17.5138,reg,10763 +EFAS,2018-06-01,17.4800,17.4800,False,17.4800,17.4800,reg,181 +EFAS,2018-06-04,17.6233,17.6777,False,17.5531,17.5636,reg,3175 +EFAS,2018-06-05,17.4720,17.4950,False,17.4252,17.4580,reg,2873 diff --git a/company_library/EFBI.csv b/company_library/EFBI.csv index 73957c96..d052a2ef 100644 --- a/company_library/EFBI.csv +++ b/company_library/EFBI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EFBI,2017-06-05,14.5000,14.5000,True,14.5000,14.5000,reg,0 EFBI,2017-06-06,14.5000,14.5000,True,14.5000,14.5000,reg,0 EFBI,2017-06-07,14.5000,14.5000,True,14.5000,14.5000,reg,0 EFBI,2017-06-08,14.5000,14.5000,True,14.5000,14.5000,reg,0 @@ -247,4 +246,6 @@ EFBI,2018-05-25,15.8200,15.8200,False,15.8200,15.8200,reg,30 EFBI,2018-05-29,15.8675,15.8675,False,15.8675,15.8675,reg,114 EFBI,2018-05-30,15.7700,16.1000,False,15.7700,16.1000,reg,430 EFBI,2018-05-31,15.7700,15.7700,False,15.7700,15.7700,reg,8 -EFBI,2018-06-01,15.7700,15.7700,False,15.7700,15.7700,reg,0 +EFBI,2018-06-01,15.7700,15.7700,False,15.7700,15.7700,reg,233 +EFBI,2018-06-04,15.7597,15.8000,False,15.7339,15.7347,reg,1243 +EFBI,2018-06-05,15.7597,15.7597,False,15.7597,15.7597,reg,0 diff --git a/company_library/EFII.csv b/company_library/EFII.csv index 3cd5679e..01290edf 100644 --- a/company_library/EFII.csv +++ b/company_library/EFII.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EFII,2017-06-05,48.1400,48.9300,False,47.6500,47.9700,reg,468419 EFII,2017-06-06,47.8100,48.1400,False,47.2300,47.8800,reg,190087 EFII,2017-06-07,47.3700,47.9400,False,47.2200,47.9300,reg,381899 EFII,2017-06-08,47.7000,47.8800,False,47.2200,47.4700,reg,348948 @@ -248,3 +247,5 @@ EFII,2018-05-29,33.1800,33.4000,False,32.6100,32.7900,reg,273291 EFII,2018-05-30,33.7300,34.1000,False,33.2400,33.4400,reg,310280 EFII,2018-05-31,33.4300,33.8700,False,33.3300,33.6200,reg,227504 EFII,2018-06-01,34.2200,34.2800,False,33.6400,33.6400,reg,266640 +EFII,2018-06-04,34.6800,34.6900,False,34.0100,34.4100,reg,532358 +EFII,2018-06-05,34.5900,34.9500,False,34.4100,34.6200,reg,734828 diff --git a/company_library/EFOI.csv b/company_library/EFOI.csv index 79109d93..567084d9 100644 --- a/company_library/EFOI.csv +++ b/company_library/EFOI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EFOI,2017-06-05,3.1800,3.2500,False,3.1400,3.1700,reg,22289 EFOI,2017-06-06,3.1700,3.2400,False,3.0500,3.1600,reg,40935 EFOI,2017-06-07,3.0300,3.2000,False,3.0100,3.2000,reg,20033 EFOI,2017-06-08,3.0001,3.1300,False,2.8700,3.1000,reg,15977 @@ -248,3 +247,5 @@ EFOI,2018-05-29,2.3900,2.4700,False,2.1710,2.1710,reg,36897 EFOI,2018-05-30,2.3900,2.4500,False,2.3500,2.4500,reg,28501 EFOI,2018-05-31,2.4050,2.4300,False,2.2300,2.4300,reg,3531 EFOI,2018-06-01,2.2700,2.3073,False,2.2400,2.3000,reg,7056 +EFOI,2018-06-04,2.3500,2.4400,False,2.2400,2.2400,reg,10362 +EFOI,2018-06-05,2.4000,2.4200,False,2.3900,2.4000,reg,7396 diff --git a/company_library/EFSC.csv b/company_library/EFSC.csv index 9ab95c0b..7e9bec3f 100644 --- a/company_library/EFSC.csv +++ b/company_library/EFSC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EFSC,2017-06-05,39.4988,40.1175,False,39.4493,39.8453,reg,154879 EFSC,2017-06-06,38.9048,39.3503,False,38.7118,39.2018,reg,90950 EFSC,2017-06-07,39.9443,40.1175,False,38.9543,38.9543,reg,124834 EFSC,2017-06-08,41.1322,41.8747,False,39.9690,39.9938,reg,131107 @@ -248,3 +247,5 @@ EFSC,2018-05-29,53.6000,54.1500,False,53.1000,54.1000,reg,126454 EFSC,2018-05-30,54.4000,54.6000,False,53.9000,53.9000,reg,121891 EFSC,2018-05-31,54.6000,55.0500,False,54.3500,54.3500,reg,154733 EFSC,2018-06-01,54.8000,55.4500,False,54.0150,54.9000,reg,101442 +EFSC,2018-06-04,56.1000,56.1000,False,54.9000,54.9500,reg,154470 +EFSC,2018-06-05,56.0000,56.3500,False,55.2500,55.7000,reg,153465 diff --git a/company_library/EGAN.csv b/company_library/EGAN.csv index 394e4a9d..1a3e7ba3 100644 --- a/company_library/EGAN.csv +++ b/company_library/EGAN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EGAN,2017-06-05,1.5000,1.6000,False,1.5000,1.5500,reg,42694 EGAN,2017-06-06,1.5500,1.6000,False,1.5000,1.5000,reg,10832 EGAN,2017-06-07,1.5500,1.6000,False,1.5000,1.5500,reg,20582 EGAN,2017-06-08,1.5000,1.6000,False,1.5000,1.5500,reg,59097 @@ -248,3 +247,5 @@ EGAN,2018-05-29,12.1500,12.4000,False,11.8500,12.2000,reg,293360 EGAN,2018-05-30,12.3500,12.4000,False,12.1850,12.2000,reg,299790 EGAN,2018-05-31,12.8000,13.0500,False,12.5000,12.5000,reg,357341 EGAN,2018-06-01,12.9500,13.2000,False,12.7500,13.0000,reg,231669 +EGAN,2018-06-04,13.3500,13.6500,False,13.0500,13.0500,reg,407629 +EGAN,2018-06-05,13.1000,14.1250,False,12.8000,13.4500,reg,558131 diff --git a/company_library/EGBN.csv b/company_library/EGBN.csv index c55269eb..c4eee620 100644 --- a/company_library/EGBN.csv +++ b/company_library/EGBN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EGBN,2017-06-05,59.1500,59.6000,False,58.8500,58.8500,reg,113525 EGBN,2017-06-06,58.3000,58.8500,False,58.1500,58.4500,reg,92876 EGBN,2017-06-07,59.3500,59.8000,False,58.4500,58.6000,reg,89881 EGBN,2017-06-08,60.9000,61.8500,False,58.7500,59.6500,reg,104894 @@ -248,3 +247,5 @@ EGBN,2018-05-29,60.5000,61.8500,False,60.2500,61.3500,reg,111006 EGBN,2018-05-30,61.5000,62.2277,False,60.8000,60.8000,reg,82444 EGBN,2018-05-31,60.5500,61.7000,False,60.5500,61.4500,reg,88862 EGBN,2018-06-01,61.6500,61.8000,False,60.6500,61.0000,reg,85675 +EGBN,2018-06-04,62.2000,62.2500,False,61.4500,61.7500,reg,54249 +EGBN,2018-06-05,62.4500,62.5000,False,61.7000,62.2500,reg,66978 diff --git a/company_library/EGC.csv b/company_library/EGC.csv index 1435f459..ba42becc 100644 --- a/company_library/EGC.csv +++ b/company_library/EGC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EGC,2017-06-05,23.2000,25.6900,False,22.4600,24.8000,reg,281132 EGC,2017-06-06,23.3100,23.6400,False,22.4800,23.2500,reg,192154 EGC,2017-06-07,22.4900,23.3200,False,21.2000,23.2100,reg,245248 EGC,2017-06-08,22.2500,23.3499,False,22.1800,22.4250,reg,102481 @@ -248,3 +247,5 @@ EGC,2018-05-29,6.9200,7.1600,False,6.8800,6.9800,reg,632729 EGC,2018-05-30,7.3100,7.4500,False,6.9600,6.9600,reg,365310 EGC,2018-05-31,7.5200,7.7190,False,7.2200,7.2200,reg,477261 EGC,2018-06-01,7.4000,7.7400,False,7.1600,7.5600,reg,419006 +EGC,2018-06-04,6.9800,7.4900,False,6.9501,7.4200,reg,315236 +EGC,2018-06-05,7.2400,7.4190,False,6.7800,6.9800,reg,396231 diff --git a/company_library/EGHT.csv b/company_library/EGHT.csv index 50b96118..2a365a38 100644 --- a/company_library/EGHT.csv +++ b/company_library/EGHT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EGHT,2017-06-05,14.3000,14.3500,False,14.0500,14.1500,reg,697407 EGHT,2017-06-06,14.4000,14.4500,False,14.0600,14.2000,reg,1423055 EGHT,2017-06-07,14.2000,14.5000,False,14.0750,14.4000,reg,761807 EGHT,2017-06-08,14.4000,14.4000,False,14.1000,14.2000,reg,311914 @@ -248,3 +247,5 @@ EGHT,2018-05-29,18.0500,18.5500,False,17.9000,18.5500,reg,1706503 EGHT,2018-05-30,18.2500,18.5500,False,18.1000,18.1000,reg,1367535 EGHT,2018-05-31,18.7000,18.9500,False,18.3500,18.3500,reg,1344951 EGHT,2018-06-01,19.1500,19.4500,False,18.5000,18.6000,reg,1491123 +EGHT,2018-06-04,19.2000,19.3000,False,18.6500,19.1000,reg,1013067 +EGHT,2018-06-05,19.0000,19.3250,False,18.9000,19.1500,reg,625987 diff --git a/company_library/EGLE.csv b/company_library/EGLE.csv index aa847f27..1155774b 100644 --- a/company_library/EGLE.csv +++ b/company_library/EGLE.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EGLE,2017-06-05,4.8400,4.9150,False,4.3700,4.3700,reg,304111 EGLE,2017-06-06,4.6200,4.9000,False,4.5300,4.7000,reg,230918 EGLE,2017-06-07,4.6000,4.8400,False,4.5500,4.6300,reg,280414 EGLE,2017-06-08,4.8300,4.8500,False,4.6000,4.6000,reg,201818 @@ -248,3 +247,5 @@ EGLE,2018-05-29,5.4600,5.5800,False,5.4010,5.5800,reg,284663 EGLE,2018-05-30,5.6900,5.7700,False,5.4600,5.4600,reg,505969 EGLE,2018-05-31,5.7700,5.8400,False,5.6600,5.7000,reg,293362 EGLE,2018-06-01,5.6800,5.9100,False,5.6700,5.7800,reg,324880 +EGLE,2018-06-04,5.8100,5.8200,False,5.6800,5.7000,reg,414707 +EGLE,2018-06-05,5.8900,5.9150,False,5.7900,5.8200,reg,419426 diff --git a/company_library/EGLT.csv b/company_library/EGLT.csv index f7b9921a..1d62e446 100644 --- a/company_library/EGLT.csv +++ b/company_library/EGLT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EGLT,2017-06-05,2.3500,2.6100,False,2.3400,2.5900,reg,369488 EGLT,2017-06-06,2.7500,3.4700,False,2.6600,3.1900,reg,8611178 EGLT,2017-06-07,2.5600,2.7700,False,2.4400,2.7500,reg,1091738 EGLT,2017-06-08,2.3800,2.5300,False,2.3021,2.5300,reg,418569 @@ -248,3 +247,5 @@ EGLT,2018-05-29,0.4618,0.5000,False,0.4171,0.4975,reg,615801 EGLT,2018-05-30,0.4424,0.4648,False,0.4424,0.4500,reg,294410 EGLT,2018-05-31,0.4591,0.4650,False,0.4443,0.4600,reg,229482 EGLT,2018-06-01,0.4600,0.4630,False,0.4385,0.4504,reg,405855 +EGLT,2018-06-04,0.4411,0.4600,False,0.4406,0.4600,reg,327725 +EGLT,2018-06-05,0.4451,0.4610,False,0.4415,0.4600,reg,229440 diff --git a/company_library/EGOV.csv b/company_library/EGOV.csv index 9e184a37..b6bfe3f6 100644 --- a/company_library/EGOV.csv +++ b/company_library/EGOV.csv @@ -1,250 +1,251 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EGOV,2017-06-05,20.0382,20.2843,False,19.9889,20.1366,reg,232823 -EGOV,2017-06-06,19.9889,20.2351,False,19.8412,19.9889,reg,324747 -EGOV,2017-06-07,19.5950,20.1366,False,19.5458,19.9889,reg,323077 -EGOV,2017-06-08,19.7427,19.7920,False,19.2012,19.6443,reg,963714 -EGOV,2017-06-09,19.5950,19.8905,False,19.3489,19.8412,reg,484828 -EGOV,2017-06-12,19.4966,19.7920,False,19.3981,19.6443,reg,609046 -EGOV,2017-06-13,20.1859,20.2597,False,19.3981,19.5458,reg,538569 -EGOV,2017-06-14,19.7427,20.2843,False,19.4966,20.1859,reg,412067 -EGOV,2017-06-15,19.6443,19.8412,False,19.4473,19.4966,reg,330600 -EGOV,2017-06-16,19.4473,19.6689,False,19.2504,19.3981,reg,598931 -EGOV,2017-06-19,19.4966,19.6197,False,19.3981,19.4966,reg,400496 -EGOV,2017-06-20,19.3981,19.5458,False,19.0535,19.3981,reg,462082 -EGOV,2017-06-21,19.2996,19.6443,False,19.2504,19.4473,reg,538336 -EGOV,2017-06-22,19.2996,19.4473,False,19.1519,19.2996,reg,633433 -EGOV,2017-06-23,19.6935,19.6935,False,19.2012,19.3489,reg,1042559 -EGOV,2017-06-26,19.2504,19.7920,False,19.2012,19.6935,reg,349176 -EGOV,2017-06-27,18.7088,19.2504,False,18.6104,19.2504,reg,578894 -EGOV,2017-06-28,18.7581,18.8073,False,18.3150,18.7088,reg,578403 -EGOV,2017-06-29,18.7088,18.9058,False,18.5119,18.7581,reg,548830 -EGOV,2017-06-30,18.6596,18.8073,False,18.5119,18.7088,reg,586748 -EGOV,2017-07-05,18.1180,18.4627,False,18.0688,18.3642,reg,804086 -EGOV,2017-07-06,18.0688,18.3150,False,17.7242,18.0196,reg,418907 -EGOV,2017-07-07,18.3642,18.4873,False,18.0196,18.0688,reg,327862 -EGOV,2017-07-10,18.3642,18.5858,False,18.2657,18.3642,reg,337464 -EGOV,2017-07-11,18.4627,18.5611,False,18.2165,18.4134,reg,366018 -EGOV,2017-07-12,18.5611,18.7088,False,18.4134,18.5611,reg,408530 -EGOV,2017-07-13,18.5119,18.6104,False,18.2165,18.5611,reg,375151 -EGOV,2017-07-14,18.4627,18.5611,False,18.3150,18.5119,reg,331667 -EGOV,2017-07-17,18.9058,19.2012,False,18.7335,19.2012,reg,680113 -EGOV,2017-07-18,18.9058,19.3489,False,18.7581,18.9550,reg,652753 -EGOV,2017-07-19,19.3489,19.4227,False,18.9550,19.0042,reg,329302 -EGOV,2017-07-20,17.7734,19.3981,False,17.7242,19.3489,reg,1135216 -EGOV,2017-07-21,16.0994,17.3303,False,15.6071,17.1826,reg,2175791 -EGOV,2017-07-24,16.0502,16.4441,False,15.9271,16.3949,reg,888660 -EGOV,2017-07-25,16.0502,16.2472,False,15.9517,16.0502,reg,502401 -EGOV,2017-07-26,16.0010,16.2472,False,15.8533,16.0502,reg,434937 -EGOV,2017-07-27,15.7548,16.0502,False,15.5579,16.0502,reg,558328 -EGOV,2017-07-28,15.8533,15.9025,False,15.5086,15.5579,reg,689935 -EGOV,2017-07-31,16.0010,16.0010,False,15.7056,15.9025,reg,476054 -EGOV,2017-08-01,16.0994,16.1979,False,15.9025,16.0010,reg,803943 -EGOV,2017-08-02,15.8040,16.1487,False,15.7056,16.0994,reg,579408 -EGOV,2017-08-03,15.9517,16.2472,False,15.5086,15.9517,reg,848814 -EGOV,2017-08-04,16.1487,16.2964,False,15.7548,15.9517,reg,602157 -EGOV,2017-08-07,16.0502,16.2964,False,16.0502,16.1487,reg,534577 -EGOV,2017-08-08,16.0502,16.3456,False,15.9517,16.0502,reg,522600 -EGOV,2017-08-09,15.9517,16.0994,False,15.8533,15.9517,reg,276919 -EGOV,2017-08-10,15.8040,16.0994,False,15.8040,15.9025,reg,530037 -EGOV,2017-08-11,15.8040,16.0994,False,15.6810,15.9025,reg,543960 -EGOV,2017-08-14,15.8533,16.0896,False,15.7548,16.0010,reg,543171 -EGOV,2017-08-15,15.6071,15.9025,False,15.5333,15.8533,reg,505363 -EGOV,2017-08-16,15.6071,15.8533,False,15.5086,15.6071,reg,574923 -EGOV,2017-08-17,15.3117,15.7056,False,15.2625,15.6071,reg,580395 -EGOV,2017-08-18,16.0010,16.0502,False,15.2132,15.2132,reg,867202 -EGOV,2017-08-21,15.4594,16.0010,False,15.3117,15.8533,reg,620738 -EGOV,2017-08-22,15.9517,16.0010,False,15.5579,15.5579,reg,508053 -EGOV,2017-08-23,15.9025,15.9517,False,15.7056,15.9025,reg,422609 -EGOV,2017-08-24,16.0502,16.0994,False,15.8040,15.9517,reg,432844 -EGOV,2017-08-25,16.1979,16.2964,False,15.9025,16.0502,reg,367909 -EGOV,2017-08-28,16.0010,16.2472,False,15.7548,16.1979,reg,564713 -EGOV,2017-08-29,16.1487,16.2422,False,15.9025,15.9517,reg,384664 -EGOV,2017-08-30,16.0502,16.0994,False,15.8779,16.0994,reg,326609 -EGOV,2017-08-31,16.0994,16.1979,False,15.9764,16.0994,reg,451416 -EGOV,2017-09-01,16.2281,16.2776,False,16.0302,16.1786,reg,397639 -EGOV,2017-09-05,16.0797,16.2281,False,15.9312,16.2281,reg,601235 -EGOV,2017-09-06,15.9312,16.1291,False,15.8323,16.0797,reg,582111 -EGOV,2017-09-07,16.3270,16.5992,False,16.0302,16.0302,reg,1239519 -EGOV,2017-09-08,16.4260,16.4260,False,15.9807,16.3270,reg,420121 -EGOV,2017-09-11,16.4755,16.6239,False,16.3270,16.3765,reg,307645 -EGOV,2017-09-12,16.5744,16.6734,False,16.3765,16.3765,reg,273840 -EGOV,2017-09-13,16.5744,16.7476,False,16.4260,16.5249,reg,389744 -EGOV,2017-09-14,16.7228,16.8713,False,16.3765,16.5249,reg,501618 -EGOV,2017-09-15,16.7723,16.8337,False,16.5744,16.7723,reg,972882 -EGOV,2017-09-18,16.6239,17.0197,False,16.5249,16.7723,reg,378964 -EGOV,2017-09-19,16.6734,16.8218,False,16.4755,16.5744,reg,313827 -EGOV,2017-09-20,16.6734,16.7723,False,16.5744,16.7228,reg,266349 -EGOV,2017-09-21,16.7228,16.8960,False,16.4755,16.6239,reg,375574 -EGOV,2017-09-22,16.8218,16.8713,False,16.6239,16.6239,reg,923151 -EGOV,2017-09-25,16.8713,16.9653,False,16.7476,16.7723,reg,607471 -EGOV,2017-09-26,16.8713,16.9455,False,16.7476,16.9207,reg,669277 -EGOV,2017-09-27,17.1681,17.3660,False,16.8713,16.8713,reg,966559 -EGOV,2017-09-28,17.5145,17.6134,False,16.9702,17.1681,reg,691876 -EGOV,2017-09-29,16.9702,17.6629,False,16.7723,17.6629,reg,706392 -EGOV,2017-10-02,16.9702,17.1187,False,16.5249,16.9702,reg,589945 -EGOV,2017-10-03,17.1187,17.2671,False,16.8713,17.0197,reg,511059 -EGOV,2017-10-04,17.1681,17.3660,False,17.0692,17.1681,reg,280154 -EGOV,2017-10-05,17.0692,17.2671,False,16.9702,17.1681,reg,563278 -EGOV,2017-10-06,17.1187,17.2176,False,16.8713,17.0692,reg,275846 -EGOV,2017-10-09,17.2176,17.2671,False,17.0197,17.0692,reg,239474 -EGOV,2017-10-10,17.4650,17.6134,False,17.1187,17.2176,reg,496781 -EGOV,2017-10-11,17.2671,17.6629,False,17.1187,17.4155,reg,349751 -EGOV,2017-10-12,17.2671,17.4155,False,17.1187,17.2176,reg,338490 -EGOV,2017-10-13,17.3166,17.6134,False,17.1929,17.2671,reg,549335 -EGOV,2017-10-16,17.3166,17.3660,False,17.0692,17.3166,reg,345946 -EGOV,2017-10-17,17.0197,17.1681,False,16.8960,17.1681,reg,306257 -EGOV,2017-10-18,17.4650,17.5887,False,17.0692,17.1187,reg,297842 -EGOV,2017-10-19,17.1681,17.4650,False,16.9207,17.4650,reg,239951 -EGOV,2017-10-20,17.6134,17.6134,False,17.1187,17.3166,reg,546280 -EGOV,2017-10-23,17.1187,17.5639,False,17.0741,17.5145,reg,326174 -EGOV,2017-10-24,16.6734,17.3660,False,16.5744,17.2671,reg,489084 -EGOV,2017-10-25,16.8218,16.8713,False,16.4260,16.6239,reg,408521 -EGOV,2017-10-26,16.8218,16.9702,False,16.6239,16.9702,reg,195541 -EGOV,2017-10-27,16.8218,16.9702,False,16.5744,16.8218,reg,271446 -EGOV,2017-10-30,16.4755,16.7228,False,16.3270,16.7228,reg,322856 -EGOV,2017-10-31,16.8218,16.9207,False,16.4260,16.5249,reg,480329 -EGOV,2017-11-01,16.2776,16.9207,False,16.1044,16.9207,reg,437398 -EGOV,2017-11-02,16.3765,17.8608,False,16.3270,17.8608,reg,737270 -EGOV,2017-11-03,15.7828,16.3270,False,15.5354,16.3270,reg,858904 -EGOV,2017-11-06,15.7828,15.9807,False,15.7333,15.7828,reg,431123 -EGOV,2017-11-07,15.6839,15.7828,False,15.5602,15.7333,reg,440371 -EGOV,2017-11-08,15.5849,15.7086,False,15.5107,15.5849,reg,414946 -EGOV,2017-11-09,15.5849,15.6344,False,15.3375,15.4365,reg,375033 -EGOV,2017-11-10,15.7333,15.9807,False,15.5354,15.6344,reg,524347 -EGOV,2017-11-13,15.5354,15.9312,False,15.5107,15.7333,reg,833080 -EGOV,2017-11-14,15.8323,16.0302,False,15.4612,15.5354,reg,581023 -EGOV,2017-11-15,15.6344,15.9807,False,15.6344,15.7828,reg,239316 -EGOV,2017-11-16,15.9312,15.9807,False,15.6344,15.6344,reg,326657 -EGOV,2017-11-17,15.9312,16.0797,False,15.7828,15.8323,reg,895843 -EGOV,2017-11-20,16.0797,16.1539,False,15.8323,15.9312,reg,356975 -EGOV,2017-11-21,16.5744,16.5744,False,16.0302,16.1291,reg,412980 -EGOV,2017-11-22,16.1291,16.4755,False,16.0302,16.4755,reg,320990 -EGOV,2017-11-27,15.9312,16.1786,False,15.8818,16.1291,reg,305682 -EGOV,2017-11-28,16.1786,16.2776,False,15.8818,15.8818,reg,277572 -EGOV,2017-11-29,16.3270,16.4260,False,16.0797,16.1291,reg,460538 -EGOV,2017-11-30,16.4260,16.5249,False,16.2776,16.4260,reg,640840 -EGOV,2017-12-01,16.7228,16.8218,False,16.0302,16.4260,reg,676091 -EGOV,2017-12-04,16.4544,16.9018,False,16.4047,16.9018,reg,391815 -EGOV,2017-12-05,16.1064,16.5538,False,16.1064,16.4544,reg,262399 -EGOV,2017-12-06,15.8579,16.1064,False,15.8579,16.1064,reg,400026 -EGOV,2017-12-07,16.2556,16.5041,False,15.8579,15.9076,reg,574224 -EGOV,2017-12-08,16.2556,16.3550,False,16.1064,16.3053,reg,323605 -EGOV,2017-12-11,17.6972,17.8463,False,16.6532,16.6532,reg,1766009 -EGOV,2017-12-12,18.1446,18.6417,False,17.5481,17.5978,reg,2497952 -EGOV,2017-12-13,18.1446,18.5423,False,18.0949,18.1446,reg,1449299 -EGOV,2017-12-14,17.9955,18.7908,False,17.9955,18.1943,reg,1765573 -EGOV,2017-12-15,18.2440,18.7411,False,17.5978,18.0949,reg,8489165 -EGOV,2017-12-18,17.6475,18.5920,False,17.5978,18.2937,reg,836031 -EGOV,2017-12-19,17.6972,17.8463,False,17.1255,17.6475,reg,875491 -EGOV,2017-12-20,17.5978,17.7966,False,17.3989,17.7469,reg,624809 -EGOV,2017-12-21,17.3989,17.5978,False,17.3492,17.5481,reg,472217 -EGOV,2017-12-22,17.1006,17.3989,False,17.0012,17.2995,reg,734518 -EGOV,2017-12-26,16.8521,17.1504,False,16.7527,17.0012,reg,463939 -EGOV,2017-12-27,16.6035,16.9018,False,16.5538,16.8024,reg,444368 -EGOV,2017-12-28,16.6035,16.8024,False,16.5041,16.6532,reg,638704 -EGOV,2017-12-29,16.5041,16.8272,False,16.4047,16.5538,reg,486553 -EGOV,2018-01-02,16.8024,17.1006,False,16.4544,16.5041,reg,814553 -EGOV,2018-01-03,16.7030,17.0509,False,16.5538,16.9018,reg,406847 -EGOV,2018-01-04,16.9018,17.0012,False,16.7030,16.7527,reg,385662 -EGOV,2018-01-05,16.9018,17.2995,False,16.7030,17.2995,reg,625578 -EGOV,2018-01-08,17.1006,17.2001,False,16.7527,16.9515,reg,448727 -EGOV,2018-01-09,16.9515,17.0509,False,16.8272,17.0509,reg,604601 -EGOV,2018-01-10,17.0509,17.0758,False,16.7527,16.9018,reg,301148 -EGOV,2018-01-11,17.2498,17.2995,False,16.9515,16.9515,reg,505315 -EGOV,2018-01-12,17.3492,17.4486,False,17.1006,17.2995,reg,552318 -EGOV,2018-01-16,17.3492,17.5978,False,17.2498,17.4486,reg,499619 -EGOV,2018-01-17,17.1504,17.4486,False,17.1006,17.3492,reg,653820 -EGOV,2018-01-18,16.7030,17.2001,False,16.6284,17.1504,reg,432967 -EGOV,2018-01-19,16.9018,16.9515,False,16.6284,16.7030,reg,447661 -EGOV,2018-01-22,17.0509,17.2995,False,16.7030,16.8521,reg,496761 -EGOV,2018-01-23,17.2498,17.4486,False,16.9018,17.1504,reg,564445 -EGOV,2018-01-24,17.2995,17.4983,False,17.2001,17.3492,reg,786556 -EGOV,2018-01-25,16.8521,17.4735,False,16.6781,17.4486,reg,1587165 -EGOV,2018-01-26,16.6532,16.8521,False,16.4544,16.8024,reg,652137 -EGOV,2018-01-29,16.8521,17.0509,False,16.7030,16.7527,reg,490140 -EGOV,2018-01-30,16.7527,17.0012,False,16.7527,16.7527,reg,591429 -EGOV,2018-01-31,16.5041,16.8521,False,16.5041,16.8024,reg,873335 -EGOV,2018-02-01,13.2232,13.7203,False,12.8752,13.0243,reg,4021502 -EGOV,2018-02-02,12.9001,13.3226,False,12.8752,13.1735,reg,1410573 -EGOV,2018-02-05,12.8255,12.9746,False,12.6316,12.8752,reg,1754244 -EGOV,2018-02-06,12.9249,13.3723,False,12.5769,12.6764,reg,2259406 -EGOV,2018-02-07,12.8255,13.0243,False,12.7261,12.8255,reg,1045721 -EGOV,2018-02-08,12.9746,13.1735,False,12.7758,12.8255,reg,757835 -EGOV,2018-02-09,13.1735,13.3226,False,12.9249,13.0243,reg,1006140 -EGOV,2018-02-12,13.3723,13.5214,False,13.0243,13.2729,reg,721451 -EGOV,2018-02-13,13.4220,13.6209,False,13.2232,13.3226,reg,704618 -EGOV,2018-02-14,13.7203,13.7700,False,13.2232,13.3723,reg,729500 -EGOV,2018-02-15,13.9191,14.1180,False,13.6706,13.7203,reg,517658 -EGOV,2018-02-16,13.9191,14.1677,False,13.8197,13.8694,reg,629064 -EGOV,2018-02-20,13.6209,14.0186,False,13.4469,13.8197,reg,449915 -EGOV,2018-02-21,13.6706,13.9688,False,13.6457,13.6706,reg,294861 -EGOV,2018-02-22,13.6209,13.8694,False,13.5214,13.7700,reg,516366 -EGOV,2018-02-23,13.6706,13.9191,False,13.5712,13.7203,reg,484706 -EGOV,2018-02-26,13.9688,14.0186,False,13.5712,13.6209,reg,581508 -EGOV,2018-02-27,13.5214,14.1677,False,13.4220,13.9191,reg,466104 -EGOV,2018-02-28,13.4220,13.6706,False,13.3226,13.6209,reg,721257 -EGOV,2018-03-01,13.3723,13.5214,False,13.1735,13.3723,reg,562423 -EGOV,2018-03-02,13.7700,13.7700,False,13.2232,13.2232,reg,398521 -EGOV,2018-03-05,14.1000,14.1500,False,13.8000,13.8500,reg,544126 -EGOV,2018-03-06,13.9500,14.1500,False,13.7500,14.1000,reg,413576 -EGOV,2018-03-07,14.0500,14.1500,False,13.8500,13.9000,reg,893556 -EGOV,2018-03-08,14.2500,14.4500,False,13.9000,14.0000,reg,1018819 -EGOV,2018-03-09,13.5500,14.3000,False,13.2000,14.1500,reg,1371887 -EGOV,2018-03-12,14.2000,14.4000,False,13.6000,13.7000,reg,1276567 -EGOV,2018-03-13,14.1500,14.3502,False,14.0750,14.2500,reg,725376 -EGOV,2018-03-14,14.0000,14.2500,False,13.9500,14.2500,reg,729198 -EGOV,2018-03-15,14.1500,14.2000,False,14.0000,14.1000,reg,584961 -EGOV,2018-03-16,14.2000,14.3250,False,14.0500,14.1000,reg,1732806 -EGOV,2018-03-19,13.9000,14.2000,False,13.7000,14.2000,reg,571629 -EGOV,2018-03-20,13.9000,14.0000,False,13.7000,13.9000,reg,483448 -EGOV,2018-03-21,13.9000,14.0500,False,13.7500,13.9500,reg,825050 -EGOV,2018-03-22,13.7500,14.1500,False,13.7500,13.8500,reg,907363 -EGOV,2018-03-23,13.3500,13.8000,False,13.2500,13.8000,reg,740777 -EGOV,2018-03-26,13.5000,13.5500,False,13.2500,13.4500,reg,467599 -EGOV,2018-03-27,13.3000,13.6500,False,13.2500,13.5000,reg,386632 -EGOV,2018-03-28,13.2500,13.4500,False,13.1500,13.2500,reg,678206 -EGOV,2018-03-29,13.3000,13.5500,False,13.2500,13.3500,reg,654416 -EGOV,2018-04-02,13.2000,13.4500,False,13.2000,13.3500,reg,650090 -EGOV,2018-04-03,13.4000,13.4750,False,13.2000,13.2500,reg,553180 -EGOV,2018-04-04,13.7500,13.8000,False,13.1000,13.3000,reg,545635 -EGOV,2018-04-05,13.8000,13.9500,False,13.7750,13.8500,reg,627685 -EGOV,2018-04-06,13.7500,14.1000,False,13.6000,13.7500,reg,604389 -EGOV,2018-04-09,13.8500,13.9500,False,13.7000,13.7500,reg,517821 -EGOV,2018-04-10,14.0000,14.1500,False,13.8000,13.9500,reg,413147 -EGOV,2018-04-11,14.1000,14.2250,False,13.9000,14.0000,reg,310517 -EGOV,2018-04-12,14.1500,14.2500,False,14.0000,14.1500,reg,244479 -EGOV,2018-04-13,14.0000,14.2000,False,13.9500,14.1500,reg,350741 -EGOV,2018-04-16,14.3500,14.4450,False,14.0500,14.1500,reg,413210 -EGOV,2018-04-17,14.4500,14.5000,False,14.3500,14.3500,reg,356772 -EGOV,2018-04-18,14.5500,14.7000,False,14.4000,14.5500,reg,406153 -EGOV,2018-04-19,14.4000,14.5500,False,14.3000,14.5500,reg,384438 -EGOV,2018-04-20,14.3000,14.6250,False,14.2000,14.3000,reg,469334 -EGOV,2018-04-23,14.4500,14.4500,False,14.2500,14.4000,reg,407902 -EGOV,2018-04-24,14.3500,14.7500,False,14.3000,14.4500,reg,681370 -EGOV,2018-04-25,14.4500,14.5500,False,14.2500,14.3500,reg,508049 -EGOV,2018-04-26,14.8000,14.9500,False,14.3000,14.5000,reg,442706 -EGOV,2018-04-27,14.9000,14.9500,False,14.6000,14.8500,reg,490900 -EGOV,2018-04-30,14.8500,14.9500,False,14.6000,14.9000,reg,1182005 -EGOV,2018-05-01,15.5500,16.4000,False,15.1500,15.5000,reg,1972551 -EGOV,2018-05-02,15.4500,15.7300,False,15.4500,15.4500,reg,581312 -EGOV,2018-05-03,15.4500,15.6500,False,15.2500,15.4500,reg,627781 -EGOV,2018-05-04,15.4500,15.6500,False,15.2000,15.4500,reg,732368 -EGOV,2018-05-07,15.7000,15.8500,False,15.3550,15.4000,reg,629352 -EGOV,2018-05-08,15.7500,16.0000,False,15.5500,15.8500,reg,712124 -EGOV,2018-05-09,15.8000,15.8750,False,15.5750,15.7500,reg,680656 -EGOV,2018-05-10,15.5000,15.9000,False,15.4500,15.9000,reg,699648 -EGOV,2018-05-11,15.5000,15.5500,False,15.2500,15.5500,reg,878747 -EGOV,2018-05-14,15.5500,15.7500,False,15.3000,15.5000,reg,714877 -EGOV,2018-05-15,15.6000,15.7000,False,15.2000,15.5500,reg,813951 -EGOV,2018-05-16,15.5500,15.6500,False,15.3500,15.5500,reg,505877 -EGOV,2018-05-17,15.6500,15.8000,False,15.5000,15.6000,reg,459173 -EGOV,2018-05-18,15.7500,15.8500,False,15.6500,15.7000,reg,511567 -EGOV,2018-05-21,15.1000,15.8500,False,14.9000,15.8000,reg,1275728 -EGOV,2018-05-22,15.1500,15.2500,False,15.0500,15.1000,reg,685410 -EGOV,2018-05-23,15.4500,15.5000,False,14.9050,15.2000,reg,394284 -EGOV,2018-05-24,15.3000,15.5000,False,15.2500,15.4500,reg,592579 -EGOV,2018-05-25,15.2500,15.4750,False,15.2000,15.3000,reg,297150 -EGOV,2018-05-29,15.5000,15.5000,False,15.1500,15.2000,reg,538187 -EGOV,2018-05-30,15.4500,15.7000,False,15.4250,15.5000,reg,310096 -EGOV,2018-05-31,15.3500,15.5000,False,15.2500,15.5000,reg,326493 -EGOV,2018-06-01,15.5000,15.6500,False,15.3000,15.4500,reg,526073 +EGOV,2017-06-06,19.8857,20.1306,False,19.7388,19.8857,reg,324747 +EGOV,2017-06-07,19.4939,20.0327,False,19.4449,19.8857,reg,323077 +EGOV,2017-06-08,19.6409,19.6898,False,19.1021,19.5429,reg,963714 +EGOV,2017-06-09,19.4939,19.7878,False,19.2490,19.7388,reg,484828 +EGOV,2017-06-12,19.3960,19.6898,False,19.2980,19.5429,reg,609046 +EGOV,2017-06-13,20.0817,20.1551,False,19.2980,19.4449,reg,538569 +EGOV,2017-06-14,19.6409,20.1796,False,19.3960,20.0817,reg,412067 +EGOV,2017-06-15,19.5429,19.7388,False,19.3470,19.3960,reg,330600 +EGOV,2017-06-16,19.3470,19.5674,False,19.1511,19.2980,reg,598931 +EGOV,2017-06-19,19.3960,19.5184,False,19.2980,19.3960,reg,400496 +EGOV,2017-06-20,19.2980,19.4449,False,18.9551,19.2980,reg,462082 +EGOV,2017-06-21,19.2000,19.5429,False,19.1511,19.3470,reg,538336 +EGOV,2017-06-22,19.2000,19.3470,False,19.0531,19.2000,reg,633433 +EGOV,2017-06-23,19.5919,19.5919,False,19.1021,19.2490,reg,1042559 +EGOV,2017-06-26,19.1511,19.6898,False,19.1021,19.5919,reg,349176 +EGOV,2017-06-27,18.6123,19.1511,False,18.5143,19.1511,reg,578894 +EGOV,2017-06-28,18.6613,18.7102,False,18.2204,18.6123,reg,578403 +EGOV,2017-06-29,18.6123,18.8082,False,18.4164,18.6613,reg,548830 +EGOV,2017-06-30,18.5633,18.7102,False,18.4164,18.6123,reg,586748 +EGOV,2017-07-05,18.0245,18.3674,False,17.9755,18.2694,reg,804086 +EGOV,2017-07-06,17.9755,18.2204,False,17.6327,17.9266,reg,418907 +EGOV,2017-07-07,18.2694,18.3919,False,17.9266,17.9755,reg,327862 +EGOV,2017-07-10,18.2694,18.4898,False,18.1715,18.2694,reg,337464 +EGOV,2017-07-11,18.3674,18.4653,False,18.1225,18.3184,reg,366018 +EGOV,2017-07-12,18.4653,18.6123,False,18.3184,18.4653,reg,408530 +EGOV,2017-07-13,18.4164,18.5143,False,18.1225,18.4653,reg,375151 +EGOV,2017-07-14,18.3674,18.4653,False,18.2204,18.4164,reg,331667 +EGOV,2017-07-17,18.8082,19.1021,False,18.6368,19.1021,reg,680113 +EGOV,2017-07-18,18.8082,19.2490,False,18.6613,18.8572,reg,652753 +EGOV,2017-07-19,19.2490,19.3225,False,18.8572,18.9062,reg,329302 +EGOV,2017-07-20,17.6817,19.2980,False,17.6327,19.2490,reg,1135216 +EGOV,2017-07-21,16.0164,17.2408,False,15.5266,17.0939,reg,2175791 +EGOV,2017-07-24,15.9674,16.3592,False,15.8449,16.3102,reg,888660 +EGOV,2017-07-25,15.9674,16.1633,False,15.8694,15.9674,reg,502401 +EGOV,2017-07-26,15.9184,16.1633,False,15.7715,15.9674,reg,434937 +EGOV,2017-07-27,15.6735,15.9674,False,15.4776,15.9674,reg,558328 +EGOV,2017-07-28,15.7715,15.8204,False,15.4286,15.4776,reg,689935 +EGOV,2017-07-31,15.9184,15.9184,False,15.6245,15.8204,reg,476054 +EGOV,2017-08-01,16.0164,16.1143,False,15.8204,15.9184,reg,803943 +EGOV,2017-08-02,15.7225,16.0653,False,15.6245,16.0164,reg,579408 +EGOV,2017-08-03,15.8694,16.1633,False,15.4286,15.8694,reg,848814 +EGOV,2017-08-04,16.0653,16.2123,False,15.6735,15.8694,reg,602157 +EGOV,2017-08-07,15.9674,16.2123,False,15.9674,16.0653,reg,534577 +EGOV,2017-08-08,15.9674,16.2613,False,15.8694,15.9674,reg,522600 +EGOV,2017-08-09,15.8694,16.0164,False,15.7715,15.8694,reg,276919 +EGOV,2017-08-10,15.7225,16.0164,False,15.7225,15.8204,reg,530037 +EGOV,2017-08-11,15.7225,16.0164,False,15.6000,15.8204,reg,543960 +EGOV,2017-08-14,15.7715,16.0066,False,15.6735,15.9184,reg,543171 +EGOV,2017-08-15,15.5266,15.8204,False,15.4531,15.7715,reg,505363 +EGOV,2017-08-16,15.5266,15.7715,False,15.4286,15.5266,reg,574923 +EGOV,2017-08-17,15.2327,15.6245,False,15.1837,15.5266,reg,580395 +EGOV,2017-08-18,15.9184,15.9674,False,15.1347,15.1347,reg,867202 +EGOV,2017-08-21,15.3796,15.9184,False,15.2327,15.7715,reg,620738 +EGOV,2017-08-22,15.8694,15.9184,False,15.4776,15.4776,reg,508053 +EGOV,2017-08-23,15.8204,15.8694,False,15.6245,15.8204,reg,422609 +EGOV,2017-08-24,15.9674,16.0164,False,15.7225,15.8694,reg,432844 +EGOV,2017-08-25,16.1143,16.2123,False,15.8204,15.9674,reg,367909 +EGOV,2017-08-28,15.9184,16.1633,False,15.6735,16.1143,reg,564713 +EGOV,2017-08-29,16.0653,16.1584,False,15.8204,15.8694,reg,384664 +EGOV,2017-08-30,15.9674,16.0164,False,15.7959,16.0164,reg,326609 +EGOV,2017-08-31,16.0164,16.1143,False,15.8939,16.0164,reg,451416 +EGOV,2017-09-01,16.1443,16.1935,False,15.9474,16.0951,reg,397639 +EGOV,2017-09-05,15.9967,16.1443,False,15.8490,16.1443,reg,601235 +EGOV,2017-09-06,15.8490,16.0459,False,15.7506,15.9967,reg,582111 +EGOV,2017-09-07,16.2428,16.5135,False,15.9474,15.9474,reg,1239519 +EGOV,2017-09-08,16.3412,16.3412,False,15.8982,16.2428,reg,420121 +EGOV,2017-09-11,16.3904,16.5381,False,16.2428,16.2920,reg,307645 +EGOV,2017-09-12,16.4889,16.5873,False,16.2920,16.2920,reg,273840 +EGOV,2017-09-13,16.4889,16.6611,False,16.3412,16.4397,reg,389744 +EGOV,2017-09-14,16.6365,16.7842,False,16.2920,16.4397,reg,501618 +EGOV,2017-09-15,16.6858,16.7468,False,16.4889,16.6858,reg,972882 +EGOV,2017-09-18,16.5381,16.9319,False,16.4397,16.6858,reg,378964 +EGOV,2017-09-19,16.5873,16.7350,False,16.3904,16.4889,reg,313827 +EGOV,2017-09-20,16.5873,16.6858,False,16.4889,16.6365,reg,266349 +EGOV,2017-09-21,16.6365,16.8088,False,16.3904,16.5381,reg,375574 +EGOV,2017-09-22,16.7350,16.7842,False,16.5381,16.5381,reg,923151 +EGOV,2017-09-25,16.7842,16.8777,False,16.6611,16.6858,reg,607471 +EGOV,2017-09-26,16.7842,16.8580,False,16.6611,16.8334,reg,669277 +EGOV,2017-09-27,17.0795,17.2764,False,16.7842,16.7842,reg,966559 +EGOV,2017-09-28,17.4241,17.5225,False,16.8826,17.0795,reg,691876 +EGOV,2017-09-29,16.8826,17.5717,False,16.6858,17.5717,reg,706392 +EGOV,2017-10-02,16.8826,17.0303,False,16.4397,16.8826,reg,589945 +EGOV,2017-10-03,17.0303,17.1780,False,16.7842,16.9319,reg,511059 +EGOV,2017-10-04,17.0795,17.2764,False,16.9811,17.0795,reg,280154 +EGOV,2017-10-05,16.9811,17.1780,False,16.8826,17.0795,reg,563278 +EGOV,2017-10-06,17.0303,17.1287,False,16.7842,16.9811,reg,275846 +EGOV,2017-10-09,17.1287,17.1780,False,16.9319,16.9811,reg,239474 +EGOV,2017-10-10,17.3748,17.5225,False,17.0303,17.1287,reg,496781 +EGOV,2017-10-11,17.1780,17.5717,False,17.0303,17.3256,reg,349751 +EGOV,2017-10-12,17.1780,17.3256,False,17.0303,17.1287,reg,338490 +EGOV,2017-10-13,17.2272,17.5225,False,17.1041,17.1780,reg,549335 +EGOV,2017-10-16,17.2272,17.2764,False,16.9811,17.2272,reg,345946 +EGOV,2017-10-17,16.9319,17.0795,False,16.8088,17.0795,reg,306257 +EGOV,2017-10-18,17.3748,17.4979,False,16.9811,17.0303,reg,297842 +EGOV,2017-10-19,17.0795,17.3748,False,16.8334,17.3748,reg,239951 +EGOV,2017-10-20,17.5225,17.5225,False,17.0303,17.2272,reg,546280 +EGOV,2017-10-23,17.0303,17.4733,False,16.9860,17.4241,reg,326174 +EGOV,2017-10-24,16.5873,17.2764,False,16.4889,17.1780,reg,489084 +EGOV,2017-10-25,16.7350,16.7842,False,16.3412,16.5381,reg,408521 +EGOV,2017-10-26,16.7350,16.8826,False,16.5381,16.8826,reg,195541 +EGOV,2017-10-27,16.7350,16.8826,False,16.4889,16.7350,reg,271446 +EGOV,2017-10-30,16.3904,16.6365,False,16.2428,16.6365,reg,322856 +EGOV,2017-10-31,16.7350,16.8334,False,16.3412,16.4397,reg,480329 +EGOV,2017-11-01,16.1935,16.8334,False,16.0213,16.8334,reg,437398 +EGOV,2017-11-02,16.2920,17.7686,False,16.2428,17.7686,reg,737270 +EGOV,2017-11-03,15.7013,16.2428,False,15.4552,16.2428,reg,858904 +EGOV,2017-11-06,15.7013,15.8982,False,15.6521,15.7013,reg,431123 +EGOV,2017-11-07,15.6029,15.7013,False,15.4799,15.6521,reg,440371 +EGOV,2017-11-08,15.5045,15.6275,False,15.4306,15.5045,reg,414946 +EGOV,2017-11-09,15.5045,15.5537,False,15.2584,15.3568,reg,375033 +EGOV,2017-11-10,15.6521,15.8982,False,15.4552,15.5537,reg,524347 +EGOV,2017-11-13,15.4552,15.8490,False,15.4306,15.6521,reg,833080 +EGOV,2017-11-14,15.7506,15.9474,False,15.3814,15.4552,reg,581023 +EGOV,2017-11-15,15.5537,15.8982,False,15.5537,15.7013,reg,239316 +EGOV,2017-11-16,15.8490,15.8982,False,15.5537,15.5537,reg,326657 +EGOV,2017-11-17,15.8490,15.9967,False,15.7013,15.7506,reg,895843 +EGOV,2017-11-20,15.9967,16.0705,False,15.7506,15.8490,reg,356975 +EGOV,2017-11-21,16.4889,16.4889,False,15.9474,16.0459,reg,412980 +EGOV,2017-11-22,16.0459,16.3904,False,15.9474,16.3904,reg,320990 +EGOV,2017-11-27,15.8490,16.0951,False,15.7998,16.0459,reg,305682 +EGOV,2017-11-28,16.0951,16.1935,False,15.7998,15.7998,reg,277572 +EGOV,2017-11-29,16.2428,16.3412,False,15.9967,16.0459,reg,460538 +EGOV,2017-11-30,16.3412,16.4397,False,16.1935,16.3412,reg,640840 +EGOV,2017-12-01,16.6365,16.7350,False,15.9474,16.3412,reg,676091 +EGOV,2017-12-04,16.3695,16.8146,False,16.3200,16.8146,reg,391815 +EGOV,2017-12-05,16.0233,16.4684,False,16.0233,16.3695,reg,262399 +EGOV,2017-12-06,15.7760,16.0233,False,15.7760,16.0233,reg,400026 +EGOV,2017-12-07,16.1717,16.4189,False,15.7760,15.8255,reg,574224 +EGOV,2017-12-08,16.1717,16.2706,False,16.0233,16.2211,reg,323605 +EGOV,2017-12-11,17.6058,17.7542,False,16.5673,16.5673,reg,1766009 +EGOV,2017-12-12,18.0509,18.5455,False,17.4575,17.5069,reg,2497952 +EGOV,2017-12-13,18.0509,18.4466,False,18.0015,18.0509,reg,1449299 +EGOV,2017-12-14,17.9026,18.6938,False,17.9026,18.1004,reg,1765573 +EGOV,2017-12-15,18.1498,18.6444,False,17.5069,18.0015,reg,8489165 +EGOV,2017-12-18,17.5564,18.4960,False,17.5069,18.1993,reg,836031 +EGOV,2017-12-19,17.6058,17.7542,False,17.0371,17.5564,reg,875491 +EGOV,2017-12-20,17.5069,17.7048,False,17.3091,17.6553,reg,624809 +EGOV,2017-12-21,17.3091,17.5069,False,17.2597,17.4575,reg,472217 +EGOV,2017-12-22,17.0124,17.3091,False,16.9135,17.2102,reg,734518 +EGOV,2017-12-26,16.7651,17.0618,False,16.6662,16.9135,reg,463939 +EGOV,2017-12-27,16.5178,16.8146,False,16.4684,16.7157,reg,444368 +EGOV,2017-12-28,16.5178,16.7157,False,16.4189,16.5673,reg,638704 +EGOV,2017-12-29,16.4189,16.7404,False,16.3200,16.4684,reg,486553 +EGOV,2018-01-02,16.7157,17.0124,False,16.3695,16.4189,reg,814553 +EGOV,2018-01-03,16.6168,16.9629,False,16.4684,16.8146,reg,406847 +EGOV,2018-01-04,16.8146,16.9135,False,16.6168,16.6662,reg,385662 +EGOV,2018-01-05,16.8146,17.2102,False,16.6168,17.2102,reg,625578 +EGOV,2018-01-08,17.0124,17.1113,False,16.6662,16.8640,reg,448727 +EGOV,2018-01-09,16.8640,16.9629,False,16.7404,16.9629,reg,604601 +EGOV,2018-01-10,16.9629,16.9877,False,16.6662,16.8146,reg,301148 +EGOV,2018-01-11,17.1608,17.2102,False,16.8640,16.8640,reg,505315 +EGOV,2018-01-12,17.2597,17.3586,False,17.0124,17.2102,reg,552318 +EGOV,2018-01-16,17.2597,17.5069,False,17.1608,17.3586,reg,499619 +EGOV,2018-01-17,17.0618,17.3586,False,17.0124,17.2597,reg,653820 +EGOV,2018-01-18,16.6168,17.1113,False,16.5426,17.0618,reg,432967 +EGOV,2018-01-19,16.8146,16.8640,False,16.5426,16.6168,reg,447661 +EGOV,2018-01-22,16.9629,17.2102,False,16.6168,16.7651,reg,496761 +EGOV,2018-01-23,17.1608,17.3586,False,16.8146,17.0618,reg,564445 +EGOV,2018-01-24,17.2102,17.4080,False,17.1113,17.2597,reg,786556 +EGOV,2018-01-25,16.7651,17.3833,False,16.5920,17.3586,reg,1587165 +EGOV,2018-01-26,16.5673,16.7651,False,16.3695,16.7157,reg,652137 +EGOV,2018-01-29,16.7651,16.9629,False,16.6168,16.6662,reg,490140 +EGOV,2018-01-30,16.6662,16.9135,False,16.6662,16.6662,reg,591429 +EGOV,2018-01-31,16.4189,16.7651,False,16.4189,16.7157,reg,873335 +EGOV,2018-02-01,13.1549,13.6495,False,12.8087,12.9571,reg,4021502 +EGOV,2018-02-02,12.8335,13.2538,False,12.8087,13.1055,reg,1410573 +EGOV,2018-02-05,12.7593,12.9077,False,12.5664,12.8087,reg,1754244 +EGOV,2018-02-06,12.8582,13.3033,False,12.5120,12.6109,reg,2259406 +EGOV,2018-02-07,12.7593,12.9571,False,12.6604,12.7593,reg,1045721 +EGOV,2018-02-08,12.9077,13.1055,False,12.7098,12.7593,reg,757835 +EGOV,2018-02-09,13.1055,13.2538,False,12.8582,12.9571,reg,1006140 +EGOV,2018-02-12,13.3033,13.4517,False,12.9571,13.2044,reg,721451 +EGOV,2018-02-13,13.3527,13.5506,False,13.1549,13.2538,reg,704618 +EGOV,2018-02-14,13.6495,13.6989,False,13.1549,13.3033,reg,729500 +EGOV,2018-02-15,13.8473,14.0451,False,13.6000,13.6495,reg,517658 +EGOV,2018-02-16,13.8473,14.0946,False,13.7484,13.7978,reg,629064 +EGOV,2018-02-20,13.5506,13.9462,False,13.3775,13.7484,reg,449915 +EGOV,2018-02-21,13.6000,13.8967,False,13.5753,13.6000,reg,294861 +EGOV,2018-02-22,13.5506,13.7978,False,13.4517,13.6989,reg,516366 +EGOV,2018-02-23,13.6000,13.8473,False,13.5011,13.6495,reg,484706 +EGOV,2018-02-26,13.8967,13.9462,False,13.5011,13.5506,reg,581508 +EGOV,2018-02-27,13.4517,14.0946,False,13.3527,13.8473,reg,466104 +EGOV,2018-02-28,13.3527,13.6000,False,13.2538,13.5506,reg,721257 +EGOV,2018-03-01,13.3033,13.4517,False,13.1055,13.3033,reg,562423 +EGOV,2018-03-02,13.6989,13.6989,False,13.1549,13.1549,reg,398521 +EGOV,2018-03-05,14.0272,14.0770,False,13.7288,13.7785,reg,544126 +EGOV,2018-03-06,13.8780,14.0770,False,13.6790,14.0272,reg,413576 +EGOV,2018-03-07,13.9775,14.0770,False,13.7785,13.8283,reg,893556 +EGOV,2018-03-08,14.1765,14.3754,False,13.8283,13.9277,reg,1018819 +EGOV,2018-03-09,13.4801,14.2262,False,13.1319,14.0770,reg,1371887 +EGOV,2018-03-12,14.1267,14.3257,False,13.5298,13.6293,reg,1276567 +EGOV,2018-03-13,14.0770,14.2761,False,14.0024,14.1765,reg,725376 +EGOV,2018-03-14,13.9277,14.1765,False,13.8780,14.1765,reg,729198 +EGOV,2018-03-15,14.0770,14.1267,False,13.9277,14.0272,reg,584961 +EGOV,2018-03-16,14.1267,14.2511,False,13.9775,14.0272,reg,1732806 +EGOV,2018-03-19,13.8283,14.1267,False,13.6293,14.1267,reg,571629 +EGOV,2018-03-20,13.8283,13.9277,False,13.6293,13.8283,reg,483448 +EGOV,2018-03-21,13.8283,13.9775,False,13.6790,13.8780,reg,825050 +EGOV,2018-03-22,13.6790,14.0770,False,13.6790,13.7785,reg,907363 +EGOV,2018-03-23,13.2811,13.7288,False,13.1816,13.7288,reg,740777 +EGOV,2018-03-26,13.4303,13.4801,False,13.1816,13.3806,reg,467599 +EGOV,2018-03-27,13.2314,13.5795,False,13.1816,13.4303,reg,386632 +EGOV,2018-03-28,13.1816,13.3806,False,13.0821,13.1816,reg,678206 +EGOV,2018-03-29,13.2314,13.4801,False,13.1816,13.2811,reg,654416 +EGOV,2018-04-02,13.1319,13.3806,False,13.1319,13.2811,reg,650090 +EGOV,2018-04-03,13.3308,13.4055,False,13.1319,13.1816,reg,553180 +EGOV,2018-04-04,13.6790,13.7288,False,13.0324,13.2314,reg,545635 +EGOV,2018-04-05,13.7288,13.8780,False,13.7039,13.7785,reg,627685 +EGOV,2018-04-06,13.6790,14.0272,False,13.5298,13.6790,reg,604389 +EGOV,2018-04-09,13.7785,13.8780,False,13.6293,13.6790,reg,517821 +EGOV,2018-04-10,13.9277,14.0770,False,13.7288,13.8780,reg,413147 +EGOV,2018-04-11,14.0272,14.1516,False,13.8283,13.9277,reg,310517 +EGOV,2018-04-12,14.0770,14.1765,False,13.9277,14.0770,reg,244479 +EGOV,2018-04-13,13.9277,14.1267,False,13.8780,14.0770,reg,350741 +EGOV,2018-04-16,14.2759,14.3704,False,13.9775,14.0770,reg,413210 +EGOV,2018-04-17,14.3754,14.4252,False,14.2759,14.2759,reg,356772 +EGOV,2018-04-18,14.4749,14.6241,False,14.3257,14.4749,reg,406153 +EGOV,2018-04-19,14.3257,14.4749,False,14.2262,14.4749,reg,384438 +EGOV,2018-04-20,14.2262,14.5495,False,14.1267,14.2262,reg,469334 +EGOV,2018-04-23,14.3754,14.3754,False,14.1765,14.3257,reg,407902 +EGOV,2018-04-24,14.2759,14.6739,False,14.2262,14.3754,reg,681370 +EGOV,2018-04-25,14.3754,14.4749,False,14.1765,14.2759,reg,508049 +EGOV,2018-04-26,14.7236,14.8728,False,14.2262,14.4252,reg,442706 +EGOV,2018-04-27,14.8231,14.8728,False,14.5246,14.7734,reg,490900 +EGOV,2018-04-30,14.7734,14.8728,False,14.5246,14.8231,reg,1182005 +EGOV,2018-05-01,15.4697,16.3154,False,15.0718,15.4200,reg,1972551 +EGOV,2018-05-02,15.3703,15.6488,False,15.3703,15.3703,reg,581312 +EGOV,2018-05-03,15.3703,15.5692,False,15.1713,15.3703,reg,627781 +EGOV,2018-05-04,15.3703,15.5692,False,15.1215,15.3703,reg,732368 +EGOV,2018-05-07,15.6190,15.7682,False,15.2757,15.3205,reg,629352 +EGOV,2018-05-08,15.6687,15.9174,False,15.4697,15.7682,reg,712124 +EGOV,2018-05-09,15.7185,15.7931,False,15.4946,15.6687,reg,680656 +EGOV,2018-05-10,15.4200,15.8179,False,15.3703,15.8179,reg,699648 +EGOV,2018-05-11,15.4200,15.4697,False,15.1713,15.4697,reg,878747 +EGOV,2018-05-14,15.4697,15.6687,False,15.2210,15.4200,reg,714877 +EGOV,2018-05-15,15.5195,15.6190,False,15.1215,15.4697,reg,813951 +EGOV,2018-05-16,15.4697,15.5692,False,15.2708,15.4697,reg,505877 +EGOV,2018-05-17,15.5692,15.7185,False,15.4200,15.5195,reg,459173 +EGOV,2018-05-18,15.6687,15.7682,False,15.5692,15.6190,reg,511567 +EGOV,2018-05-21,15.0221,15.7682,False,14.8231,15.7185,reg,1275728 +EGOV,2018-05-22,15.0718,15.1713,False,14.9723,15.0221,reg,685410 +EGOV,2018-05-23,15.3703,15.4200,False,14.8281,15.1215,reg,394284 +EGOV,2018-05-24,15.2210,15.4200,False,15.1713,15.3703,reg,592579 +EGOV,2018-05-25,15.1713,15.3951,False,15.1215,15.2210,reg,297150 +EGOV,2018-05-29,15.4200,15.4200,False,15.0718,15.1215,reg,538187 +EGOV,2018-05-30,15.3703,15.6190,False,15.3454,15.4200,reg,310096 +EGOV,2018-05-31,15.2708,15.4200,False,15.1713,15.4200,reg,326493 +EGOV,2018-06-01,15.4200,15.5692,False,15.2210,15.3703,reg,526073 +EGOV,2018-06-04,15.7000,15.8500,False,15.3000,15.4500,reg,531095 +EGOV,2018-06-05,15.9000,15.9500,False,15.5500,15.7500,reg,492299 diff --git a/company_library/EGRX.csv b/company_library/EGRX.csv index 3c940dd5..c33823e0 100644 --- a/company_library/EGRX.csv +++ b/company_library/EGRX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EGRX,2017-06-05,71.1000,72.6150,False,70.5450,72.4200,reg,238638 EGRX,2017-06-06,70.8300,72.4400,False,70.0847,71.0000,reg,349182 EGRX,2017-06-07,72.2600,72.8800,False,71.0000,71.0000,reg,411651 EGRX,2017-06-08,73.0900,73.3300,False,71.4700,72.2600,reg,316072 @@ -248,3 +247,5 @@ EGRX,2018-05-29,65.5100,66.5800,False,64.5200,66.4300,reg,160347 EGRX,2018-05-30,66.9400,67.3200,False,65.8400,65.8400,reg,175605 EGRX,2018-05-31,67.4100,67.6850,False,65.6000,67.1500,reg,165656 EGRX,2018-06-01,67.1600,68.5200,False,66.5800,67.8700,reg,235907 +EGRX,2018-06-04,67.6800,67.7300,False,65.1400,67.1600,reg,160847 +EGRX,2018-06-05,67.2400,69.7500,False,66.5800,67.9300,reg,158757 diff --git a/company_library/EHTH.csv b/company_library/EHTH.csv index 680329df..a9b41fff 100644 --- a/company_library/EHTH.csv +++ b/company_library/EHTH.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EHTH,2017-06-05,18.1700,18.5300,False,17.7900,18.0000,reg,200726 EHTH,2017-06-06,17.6900,18.0800,False,17.3542,17.9800,reg,125918 EHTH,2017-06-07,17.5800,17.7500,False,17.2000,17.6300,reg,142130 EHTH,2017-06-08,18.1100,18.3200,False,17.6000,17.6200,reg,136213 @@ -248,3 +247,5 @@ EHTH,2018-05-29,19.7000,20.5300,False,19.6100,20.4300,reg,72986 EHTH,2018-05-30,20.5400,20.5700,False,19.7900,19.7900,reg,124510 EHTH,2018-05-31,21.3100,21.4800,False,19.4745,20.5500,reg,116472 EHTH,2018-06-01,21.4800,21.6600,False,21.3700,21.3700,reg,154982 +EHTH,2018-06-04,21.8800,21.9185,False,20.5110,21.5200,reg,85125 +EHTH,2018-06-05,22.7200,22.8900,False,21.2900,21.8000,reg,138278 diff --git a/company_library/EIGI.csv b/company_library/EIGI.csv index 3e5bf7f7..17b7882e 100644 --- a/company_library/EIGI.csv +++ b/company_library/EIGI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EIGI,2017-06-05,8.0500,8.1500,False,8.0000,8.0000,reg,484634 EIGI,2017-06-06,8.0000,8.1000,False,7.8250,8.0000,reg,479252 EIGI,2017-06-07,7.8000,8.0500,False,7.8000,8.0000,reg,319346 EIGI,2017-06-08,8.0500,8.1000,False,7.7000,7.8000,reg,477198 @@ -248,3 +247,5 @@ EIGI,2018-05-29,9.0000,9.0000,False,8.8000,8.8500,reg,347620 EIGI,2018-05-30,9.0000,9.1000,False,8.9500,8.9500,reg,278460 EIGI,2018-05-31,8.9500,9.0500,False,8.8500,9.0000,reg,295243 EIGI,2018-06-01,9.0000,9.1500,False,8.9500,9.0500,reg,510810 +EIGI,2018-06-04,9.2000,9.2500,False,9.0500,9.1000,reg,477826 +EIGI,2018-06-05,9.2000,9.3500,False,9.1500,9.2000,reg,825385 diff --git a/company_library/EIGR.csv b/company_library/EIGR.csv index b0289fd4..ca40f290 100644 --- a/company_library/EIGR.csv +++ b/company_library/EIGR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EIGR,2017-06-05,6.8500,7.0500,False,6.8500,6.9500,reg,47145 EIGR,2017-06-06,6.8500,7.2796,False,6.8000,7.2796,reg,18707 EIGR,2017-06-07,6.9500,7.1000,False,6.9000,6.9500,reg,23073 EIGR,2017-06-08,6.9000,6.9500,False,6.8000,6.9500,reg,15620 @@ -248,3 +247,5 @@ EIGR,2018-05-29,13.5500,13.6500,False,13.0500,13.0500,reg,301647 EIGR,2018-05-30,13.7500,13.7500,False,13.5000,13.7500,reg,154974 EIGR,2018-05-31,14.2500,14.5000,False,13.5500,13.8000,reg,252982 EIGR,2018-06-01,13.7500,14.6500,False,13.7500,14.4000,reg,298964 +EIGR,2018-06-04,14.8500,15.0500,False,13.2500,14.1500,reg,333752 +EIGR,2018-06-05,14.5500,15.0500,False,14.2500,14.9000,reg,152185 diff --git a/company_library/EKSO.csv b/company_library/EKSO.csv index 2f991691..c481875c 100644 --- a/company_library/EKSO.csv +++ b/company_library/EKSO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EKSO,2017-06-05,1.2100,1.4900,False,1.1500,1.4100,reg,1321006 EKSO,2017-06-06,1.2900,1.3876,False,1.2200,1.3000,reg,982954 EKSO,2017-06-07,1.1700,1.4800,False,1.1500,1.4800,reg,717105 EKSO,2017-06-08,1.1900,1.2300,False,1.1201,1.1900,reg,193334 @@ -248,3 +247,5 @@ EKSO,2018-05-29,1.6800,1.7200,False,1.5600,1.5800,reg,936083 EKSO,2018-05-30,1.6300,1.6900,False,1.6178,1.6800,reg,295083 EKSO,2018-05-31,1.6500,1.7285,False,1.6200,1.6300,reg,359295 EKSO,2018-06-01,1.7000,1.7000,False,1.6500,1.6600,reg,200934 +EKSO,2018-06-04,1.7100,1.7500,False,1.6600,1.6900,reg,217703 +EKSO,2018-06-05,1.7000,1.7400,False,1.6600,1.7400,reg,266559 diff --git a/company_library/ELEC.csv b/company_library/ELEC.csv index 5fa1f797..3ea67ee4 100644 --- a/company_library/ELEC.csv +++ b/company_library/ELEC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ELEC,2017-06-05,10.0499,10.0500,False,10.0100,10.0500,reg,108631 ELEC,2017-06-06,10.0499,10.0499,False,10.0499,10.0499,reg,10 ELEC,2017-06-07,10.0499,10.0499,False,10.0499,10.0499,reg,25 ELEC,2017-06-08,10.0400,10.0492,False,10.0400,10.0492,reg,1400 @@ -247,4 +246,6 @@ ELEC,2018-05-25,10.5000,11.4553,False,10.5000,10.5000,reg,357421 ELEC,2018-05-29,10.4700,10.5300,False,10.4700,10.4700,reg,4643 ELEC,2018-05-30,10.4700,10.4700,False,10.4700,10.4700,reg,10 ELEC,2018-05-31,10.4700,10.4700,False,10.4700,10.4700,reg,0 -ELEC,2018-06-01,10.4700,10.4700,False,10.4700,10.4700,reg,0 +ELEC,2018-06-01,10.4700,10.4700,False,10.4700,10.4700,reg,15 +ELEC,2018-06-04,10.4700,10.4700,False,10.4700,10.4700,reg,1 +ELEC,2018-06-05,10.4700,10.4700,False,10.4700,10.4700,reg,0 diff --git a/company_library/ELECU.csv b/company_library/ELECU.csv index 8616ce8e..0d07ea2a 100644 --- a/company_library/ELECU.csv +++ b/company_library/ELECU.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ELECU,2017-06-05,10.4000,10.4000,False,10.4000,10.4000,reg,0 ELECU,2017-06-06,10.4000,10.4000,False,10.4000,10.4000,reg,0 ELECU,2017-06-07,10.4000,10.4000,False,10.4000,10.4000,reg,10 ELECU,2017-06-08,10.4000,10.4000,False,10.4000,10.4000,reg,100 @@ -248,3 +247,5 @@ ELECU,2018-05-29,9.0000,9.0000,False,9.0000,9.0000,reg,500 ELECU,2018-05-30,9.0000,9.0000,False,9.0000,9.0000,reg,0 ELECU,2018-05-31,10.8000,10.8000,False,10.8000,10.8000,reg,500 ELECU,2018-06-01,10.8000,10.8000,False,10.8000,10.8000,reg,0 +ELECU,2018-06-04,10.8000,10.8000,False,10.8000,10.8000,reg,0 +ELECU,2018-06-05,10.8000,10.8000,False,10.8000,10.8000,reg,0 diff --git a/company_library/ELECW.csv b/company_library/ELECW.csv index e5589f4c..66a3af18 100644 --- a/company_library/ELECW.csv +++ b/company_library/ELECW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ELECW,2017-06-05,0.3890,0.3890,False,0.3890,0.3890,reg,100 ELECW,2017-06-06,0.3879,0.3879,False,0.3675,0.3675,reg,200 ELECW,2017-06-07,0.3800,0.3800,False,0.3701,0.3707,reg,7996 ELECW,2017-06-08,0.3800,0.3800,False,0.3800,0.3800,reg,100 @@ -248,3 +247,5 @@ ELECW,2018-05-29,0.0070,0.0070,False,0.0060,0.0070,reg,86566 ELECW,2018-05-30,0.0070,0.0085,False,0.0051,0.0075,reg,271038 ELECW,2018-05-31,0.0068,0.0085,False,0.0050,0.0072,reg,47662 ELECW,2018-06-01,0.0043,0.0085,False,0.0040,0.0071,reg,767028 +ELECW,2018-06-04,0.0040,0.0086,False,0.0040,0.0043,reg,848023 +ELECW,2018-06-05,0.0038,0.0076,False,0.0038,0.0045,reg,184648 diff --git a/company_library/ELGX.csv b/company_library/ELGX.csv index ccc08dc7..463adb18 100644 --- a/company_library/ELGX.csv +++ b/company_library/ELGX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ELGX,2017-06-05,4.6700,5.0000,False,4.5600,4.9700,reg,1812032 ELGX,2017-06-06,4.7700,4.8500,False,4.6400,4.6800,reg,1081891 ELGX,2017-06-07,4.7200,4.8800,False,4.6400,4.7800,reg,914582 ELGX,2017-06-08,4.9500,4.9700,False,4.6700,4.7000,reg,636246 @@ -248,3 +247,5 @@ ELGX,2018-05-29,5.5900,5.6900,False,5.4000,5.6200,reg,495939 ELGX,2018-05-30,5.6400,5.8000,False,5.5400,5.6000,reg,748520 ELGX,2018-05-31,5.6100,5.6700,False,5.5499,5.6400,reg,624586 ELGX,2018-06-01,5.5200,5.6000,False,5.4100,5.6000,reg,1394006 +ELGX,2018-06-04,5.6200,5.6900,False,5.3840,5.5300,reg,683904 +ELGX,2018-06-05,5.8600,6.0400,False,5.6300,5.6400,reg,886521 diff --git a/company_library/ELON.csv b/company_library/ELON.csv index c1f3b32b..3ab11a73 100644 --- a/company_library/ELON.csv +++ b/company_library/ELON.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ELON,2017-06-05,6.7700,6.7900,False,6.4411,6.7400,reg,32891 ELON,2017-06-06,6.7500,6.9821,False,6.5039,6.7600,reg,43607 ELON,2017-06-07,6.5500,6.9400,False,6.5500,6.9400,reg,4771 ELON,2017-06-08,6.3900,6.5500,False,6.2300,6.5500,reg,8472 @@ -248,3 +247,5 @@ ELON,2018-05-29,4.3375,4.4100,False,4.2500,4.2500,reg,3961 ELON,2018-05-30,4.4500,4.4500,False,4.3000,4.3000,reg,854 ELON,2018-05-31,4.3900,4.3900,False,4.1100,4.1100,reg,1709 ELON,2018-06-01,4.2400,4.3300,False,4.2400,4.3300,reg,2062 +ELON,2018-06-04,4.2100,4.2100,False,4.1694,4.1700,reg,3717 +ELON,2018-06-05,4.3700,4.5700,False,4.2800,4.2800,reg,4432 diff --git a/company_library/ELOX.csv b/company_library/ELOX.csv index edcb4484..918f22f5 100644 --- a/company_library/ELOX.csv +++ b/company_library/ELOX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ELOX,2017-06-05,10.3500,10.3500,True,10.3500,10.3500,reg,0 ELOX,2017-06-06,10.3500,10.3500,True,10.3500,10.3500,reg,0 ELOX,2017-06-07,10.3500,10.3500,True,10.3500,10.3500,reg,0 ELOX,2017-06-08,10.3500,10.3500,True,10.3500,10.3500,reg,0 @@ -248,3 +247,5 @@ ELOX,2018-05-29,14.1500,14.8300,False,14.0000,14.7200,reg,39137 ELOX,2018-05-30,14.1100,14.5700,False,14.0000,14.0400,reg,43215 ELOX,2018-05-31,14.9100,15.2500,False,14.0700,14.0700,reg,112881 ELOX,2018-06-01,15.0000,15.2500,False,14.4600,15.0700,reg,44113 +ELOX,2018-06-04,14.6500,15.2000,False,14.1100,15.1800,reg,61776 +ELOX,2018-06-05,15.0400,15.1900,False,14.5200,14.7600,reg,58715 diff --git a/company_library/ELSE.csv b/company_library/ELSE.csv index a13765f6..eea6fb17 100644 --- a/company_library/ELSE.csv +++ b/company_library/ELSE.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ELSE,2017-06-05,4.0000,4.0000,False,4.0000,4.0000,reg,121 ELSE,2017-06-06,4.0000,4.0000,False,4.0000,4.0000,reg,8 ELSE,2017-06-07,4.0000,4.0100,False,4.0000,4.0100,reg,372 ELSE,2017-06-08,4.1300,4.1300,False,4.1300,4.1300,reg,504 @@ -248,3 +247,5 @@ ELSE,2018-05-29,3.8100,3.9000,False,3.8100,3.9000,reg,3161 ELSE,2018-05-30,3.8300,3.9400,False,3.8300,3.9200,reg,1597 ELSE,2018-05-31,3.9700,3.9700,False,3.8700,3.9000,reg,2715 ELSE,2018-06-01,3.9599,3.9799,False,3.9500,3.9799,reg,5923 +ELSE,2018-06-04,4.0200,4.0300,False,4.0200,4.0300,reg,323 +ELSE,2018-06-05,3.9700,4.0200,False,3.9300,4.0200,reg,1793 diff --git a/company_library/ELTK.csv b/company_library/ELTK.csv index 47814e0e..ae64e7e6 100644 --- a/company_library/ELTK.csv +++ b/company_library/ELTK.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ELTK,2017-06-05,3.0000,3.0000,False,2.9500,2.9500,reg,246 ELTK,2017-06-06,3.1500,3.2500,False,3.1500,3.1500,reg,768 ELTK,2017-06-07,3.2985,3.3000,False,3.2485,3.2495,reg,1700 ELTK,2017-06-08,3.3450,3.3450,False,3.3000,3.3000,reg,480 @@ -248,3 +247,5 @@ ELTK,2018-05-29,4.3000,4.4700,False,4.1400,4.1400,reg,10132 ELTK,2018-05-30,4.2900,4.4500,False,4.2700,4.3500,reg,8317 ELTK,2018-05-31,4.4200,4.4400,False,4.2800,4.2900,reg,1728 ELTK,2018-06-01,4.2000,4.2600,False,4.0900,4.1200,reg,2702 +ELTK,2018-06-04,4.3600,4.4300,False,4.3200,4.3200,reg,2645 +ELTK,2018-06-05,4.3200,4.4000,False,4.3100,4.3800,reg,5546 diff --git a/company_library/EMB.csv b/company_library/EMB.csv index 6cac7126..c05cc9f2 100644 --- a/company_library/EMB.csv +++ b/company_library/EMB.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EMB,2017-06-05,110.8863,110.9629,False,110.7523,110.9629,reg,2083331 EMB,2017-06-06,111.1161,111.1257,False,110.9917,111.0204,reg,2215898 EMB,2017-06-07,111.0204,111.3555,False,110.8768,111.3172,reg,3462230 EMB,2017-06-08,110.8576,110.8863,False,110.5799,110.8863,reg,2416264 @@ -248,3 +247,5 @@ EMB,2018-05-29,108.8664,109.1054,False,108.6871,109.0556,reg,3106393 EMB,2018-05-30,108.8365,108.9162,False,108.7270,108.8266,reg,2712832 EMB,2018-05-31,108.3884,108.6871,False,108.0747,108.6473,reg,3376808 EMB,2018-06-01,108.0000,108.0500,False,107.5800,107.7400,reg,2781787 +EMB,2018-06-04,107.9600,108.2600,False,107.9300,108.1100,reg,2164808 +EMB,2018-06-05,108.1300,108.3150,False,108.0700,108.1900,reg,1735762 diff --git a/company_library/EMCB.csv b/company_library/EMCB.csv index a6e7d637..9338f7d4 100644 --- a/company_library/EMCB.csv +++ b/company_library/EMCB.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EMCB,2017-06-05,69.1099,69.1195,False,68.9540,68.9659,reg,7157 EMCB,2017-06-06,69.2443,69.2443,False,69.0331,69.1099,reg,8417 EMCB,2017-06-07,69.2223,69.4075,False,69.0989,69.1195,reg,4433 EMCB,2017-06-08,69.2386,69.3019,False,68.8526,69.0427,reg,4343 @@ -248,3 +247,5 @@ EMCB,2018-05-29,69.1100,69.4200,False,69.0900,69.4200,reg,1300 EMCB,2018-05-30,69.1100,69.1100,False,69.1100,69.1100,reg,130 EMCB,2018-05-31,69.1942,69.2000,False,68.9300,68.9300,reg,761 EMCB,2018-06-01,69.3200,69.3200,False,68.7501,68.7501,reg,417 +EMCB,2018-06-04,68.8561,68.8561,False,68.7501,68.7501,reg,382 +EMCB,2018-06-05,68.9682,69.5222,False,68.8601,69.4700,reg,1136 diff --git a/company_library/EMCF.csv b/company_library/EMCF.csv index 41910500..caf41f11 100644 --- a/company_library/EMCF.csv +++ b/company_library/EMCF.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EMCF,2017-06-05,26.5348,26.5348,False,26.5348,26.5348,reg,0 EMCF,2017-06-06,26.5348,26.5348,False,26.5348,26.5348,reg,68 EMCF,2017-06-07,26.5348,26.5348,False,26.5348,26.5348,reg,28 EMCF,2017-06-08,26.5348,26.5348,False,26.5348,26.5348,reg,85 @@ -248,3 +247,5 @@ EMCF,2018-05-29,34.4720,34.4720,False,34.1645,34.1645,reg,1050 EMCF,2018-05-30,34.5613,35.4789,False,34.5613,35.1667,reg,1435 EMCF,2018-05-31,34.7199,34.7200,False,32.8650,34.7200,reg,3997 EMCF,2018-06-01,34.5000,34.7475,False,33.2200,34.5000,reg,1846 +EMCF,2018-06-04,33.8100,34.8000,False,33.4583,34.8000,reg,3148 +EMCF,2018-06-05,33.6000,34.0000,False,33.6000,34.0000,reg,2584 diff --git a/company_library/EMCG.csv b/company_library/EMCG.csv index e4977f6f..84bc6aeb 100644 --- a/company_library/EMCG.csv +++ b/company_library/EMCG.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EMCG,2017-06-05,23.3525,23.3721,False,23.3279,23.3279,reg,1714 EMCG,2017-06-06,23.3525,23.3525,False,23.3525,23.3525,reg,63 EMCG,2017-06-07,23.1657,23.2795,False,23.1657,23.2795,reg,22672 EMCG,2017-06-08,23.4261,23.4261,False,23.3427,23.3427,reg,16300 @@ -248,3 +247,5 @@ EMCG,2018-05-29,24.2200,24.4000,False,24.0964,24.3900,reg,6647 EMCG,2018-05-30,24.4490,24.4490,False,24.4490,24.4490,reg,333 EMCG,2018-05-31,24.3100,24.4100,False,24.2653,24.2653,reg,2637 EMCG,2018-06-01,24.5200,24.6090,False,24.4500,24.4500,reg,2209 +EMCG,2018-06-04,24.7700,24.7990,False,24.5300,24.5300,reg,16719 +EMCG,2018-06-05,24.4900,24.5171,False,24.4510,24.5171,reg,3401 diff --git a/company_library/EMCI.csv b/company_library/EMCI.csv index 63023eae..e5cfcb77 100644 --- a/company_library/EMCI.csv +++ b/company_library/EMCI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EMCI,2017-06-05,26.3081,26.6036,False,26.1627,26.5988,reg,18412 EMCI,2017-06-06,26.1821,26.5503,False,26.1627,26.1627,reg,11390 EMCI,2017-06-07,26.3275,26.5502,False,25.6976,26.1143,reg,13871 EMCI,2017-06-08,26.5406,26.7926,False,26.0949,26.7635,reg,36681 @@ -248,3 +247,5 @@ EMCI,2018-05-29,25.6000,25.6650,False,25.1400,25.6500,reg,7260 EMCI,2018-05-30,25.7900,26.0200,False,25.5500,25.5500,reg,14754 EMCI,2018-05-31,25.7700,25.9700,False,25.6700,25.7600,reg,11294 EMCI,2018-06-01,26.0500,26.0700,False,25.5500,25.8300,reg,13254 +EMCI,2018-06-04,25.9400,26.1200,False,25.9200,26.1200,reg,6955 +EMCI,2018-06-05,26.2000,26.2000,False,25.8600,25.9500,reg,19864 diff --git a/company_library/EMIF.csv b/company_library/EMIF.csv index 77c34ca6..5e0734b8 100644 --- a/company_library/EMIF.csv +++ b/company_library/EMIF.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EMIF,2017-06-05,31.0159,31.0351,False,30.7724,30.7724,reg,6507 EMIF,2017-06-06,31.0549,31.0549,False,30.9770,31.0023,reg,2262 EMIF,2017-06-07,31.0476,31.1033,False,30.9137,31.0695,reg,5386 EMIF,2017-06-08,31.0842,31.0929,False,30.9975,30.9975,reg,6744 @@ -248,3 +247,5 @@ EMIF,2018-05-29,29.8357,30.2394,False,29.7200,30.1900,reg,7233 EMIF,2018-05-30,30.0400,30.0400,False,30.0400,30.0400,reg,425 EMIF,2018-05-31,30.3700,30.4596,False,30.0800,30.2300,reg,3513 EMIF,2018-06-01,30.3846,30.5950,False,30.3846,30.4722,reg,1180 +EMIF,2018-06-04,30.6140,30.6500,False,30.4500,30.5500,reg,1673 +EMIF,2018-06-05,30.2336,30.3771,False,30.2336,30.3600,reg,1139 diff --git a/company_library/EMITF.csv b/company_library/EMITF.csv index 804370ab..04c68e8b 100644 --- a/company_library/EMITF.csv +++ b/company_library/EMITF.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EMITF,2017-06-05,3.2000,3.2600,False,3.1200,3.1700,reg,1410 EMITF,2017-06-06,3.2700,3.2700,False,3.1000,3.1100,reg,1458 EMITF,2017-06-07,3.2000,3.2400,False,2.9400,3.1100,reg,18117 EMITF,2017-06-08,3.2600,3.2800,False,3.1100,3.2800,reg,921 @@ -248,3 +247,5 @@ EMITF,2018-05-29,2.1200,2.1300,False,2.0200,2.1200,reg,1708 EMITF,2018-05-30,2.0900,2.1300,False,2.0100,2.0700,reg,2083 EMITF,2018-05-31,2.1400,2.1400,False,1.9600,2.1300,reg,26606 EMITF,2018-06-01,2.1600,2.1600,False,2.0500,2.0500,reg,5334 +EMITF,2018-06-04,2.0600,2.1500,False,1.9400,2.1400,reg,57339 +EMITF,2018-06-05,2.0600,2.0800,False,1.9600,2.0400,reg,17964 diff --git a/company_library/EMKR.csv b/company_library/EMKR.csv index a4bafc55..6e65a86e 100644 --- a/company_library/EMKR.csv +++ b/company_library/EMKR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EMKR,2017-06-05,10.4500,10.4500,False,10.2000,10.2500,reg,148474 EMKR,2017-06-06,10.4500,10.5000,False,10.2000,10.4500,reg,147245 EMKR,2017-06-07,10.4000,10.7000,False,10.2500,10.4500,reg,158832 EMKR,2017-06-08,11.0500,11.1500,False,10.3950,10.4000,reg,333353 @@ -248,3 +247,5 @@ EMKR,2018-05-29,5.0500,5.1000,False,4.9550,5.0500,reg,134404 EMKR,2018-05-30,5.0500,5.1500,False,4.9500,5.0500,reg,269307 EMKR,2018-05-31,5.1000,5.2000,False,5.0500,5.1000,reg,322002 EMKR,2018-06-01,5.2000,5.2000,False,5.0500,5.1000,reg,563038 +EMKR,2018-06-04,5.3000,5.4500,False,5.1500,5.2000,reg,328117 +EMKR,2018-06-05,5.2750,5.4000,False,5.2000,5.3500,reg,188187 diff --git a/company_library/EML.csv b/company_library/EML.csv index 83863dd0..1ba581dd 100644 --- a/company_library/EML.csv +++ b/company_library/EML.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EML,2017-06-05,30.8492,30.9476,False,30.1614,30.3572,reg,22122 EML,2017-06-06,30.3080,30.8492,False,29.9144,30.8000,reg,19497 EML,2017-06-07,30.2096,30.8000,False,29.6192,30.1122,reg,16312 EML,2017-06-08,30.8000,30.8492,False,30.1604,30.1604,reg,14443 @@ -248,3 +247,5 @@ EML,2018-05-29,30.6000,30.7500,False,30.5500,30.7500,reg,2590 EML,2018-05-30,30.7000,31.0000,False,30.5000,30.7500,reg,5138 EML,2018-05-31,30.5500,30.8500,False,30.5010,30.7000,reg,3938 EML,2018-06-01,30.7500,30.8000,False,30.1500,30.5500,reg,3955 +EML,2018-06-04,30.5000,30.7500,False,30.3000,30.5000,reg,4795 +EML,2018-06-05,29.9000,30.3960,False,29.4000,29.4000,reg,8308 diff --git a/company_library/EMMS.csv b/company_library/EMMS.csv index 62412796..e24a6387 100644 --- a/company_library/EMMS.csv +++ b/company_library/EMMS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EMMS,2017-06-05,3.3600,3.4100,False,3.3183,3.3300,reg,8351 EMMS,2017-06-06,3.3289,3.3500,False,3.2990,3.3200,reg,3912 EMMS,2017-06-07,3.2800,3.3300,False,3.2500,3.3300,reg,9333 EMMS,2017-06-08,3.2000,3.2958,False,3.1200,3.2500,reg,51505 @@ -248,3 +247,5 @@ EMMS,2018-05-29,5.6000,5.6200,False,5.4200,5.6200,reg,12717 EMMS,2018-05-30,5.4900,5.7000,False,5.4801,5.5200,reg,14197 EMMS,2018-05-31,5.4100,5.6700,False,5.3400,5.4300,reg,17139 EMMS,2018-06-01,5.6800,5.6800,False,5.4250,5.4400,reg,16668 +EMMS,2018-06-04,5.4300,5.7000,False,5.3600,5.6700,reg,7192 +EMMS,2018-06-05,5.5900,5.6000,False,5.4700,5.4700,reg,8761 diff --git a/company_library/EMR.csv b/company_library/EMR.csv index 13ccb8f4..2d282606 100644 --- a/company_library/EMR.csv +++ b/company_library/EMR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EMR,2017-06-05,57.3393,57.6790,False,57.2277,57.5140,reg,3179759 EMR,2017-06-06,56.9316,57.1452,False,56.6549,57.1354,reg,2631138 EMR,2017-06-07,55.9318,56.9898,False,55.7085,56.9413,reg,3386664 EMR,2017-06-08,57.9023,58.0091,False,56.1356,56.1647,reg,7352793 @@ -248,3 +247,5 @@ EMR,2018-05-29,70.7700,71.8200,False,70.2700,71.7700,reg,2756573 EMR,2018-05-30,71.6500,71.9000,False,70.8100,71.1800,reg,2145336 EMR,2018-05-31,70.8400,71.9300,False,70.5200,71.8800,reg,2782845 EMR,2018-06-01,71.3700,71.8500,False,71.0200,71.5500,reg,3483127 +EMR,2018-06-04,71.5100,72.1700,False,71.1500,71.7000,reg,1921794 +EMR,2018-06-05,72.6700,73.0500,False,71.8300,71.8600,reg,4009254 diff --git a/company_library/EMXC.csv b/company_library/EMXC.csv index 4750e0c3..a0059b19 100644 --- a/company_library/EMXC.csv +++ b/company_library/EMXC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EMXC,2017-06-05,0.0000,0.0000,True,0.0000,0.0000,reg,0 EMXC,2017-06-06,0.0000,0.0000,True,0.0000,0.0000,reg,0 EMXC,2017-06-07,0.0000,0.0000,True,0.0000,0.0000,reg,0 EMXC,2017-06-08,0.0000,0.0000,True,0.0000,0.0000,reg,0 @@ -248,3 +247,5 @@ EMXC,2018-05-29,50.6000,51.1600,False,50.6000,50.9700,reg,895 EMXC,2018-05-30,51.0400,51.0652,False,50.6600,50.6600,reg,1061 EMXC,2018-05-31,51.0400,51.0400,False,51.0400,51.0400,reg,0 EMXC,2018-06-01,51.4699,51.5990,False,51.3462,51.5990,reg,588 +EMXC,2018-06-04,51.9508,52.1500,False,51.9500,52.0300,reg,6091 +EMXC,2018-06-05,51.7000,51.7000,False,51.7000,51.7000,reg,1200 diff --git a/company_library/ENDP.csv b/company_library/ENDP.csv index c766ca1b..8fc1df83 100644 --- a/company_library/ENDP.csv +++ b/company_library/ENDP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ENDP,2017-06-05,12.6200,12.8850,False,12.3700,12.8500,reg,4760571 ENDP,2017-06-06,12.5400,12.8555,False,12.4100,12.5000,reg,3374095 ENDP,2017-06-07,12.4000,12.6800,False,12.2200,12.5200,reg,4441266 ENDP,2017-06-08,13.7800,14.1500,False,12.7200,12.8500,reg,13123740 @@ -248,3 +247,5 @@ ENDP,2018-05-29,6.3300,6.3600,False,6.1701,6.2700,reg,2754636 ENDP,2018-05-30,6.4500,6.5400,False,6.3450,6.3900,reg,3188672 ENDP,2018-05-31,6.2900,6.5100,False,6.2700,6.4600,reg,3573317 ENDP,2018-06-01,6.3000,6.4100,False,6.1900,6.3100,reg,2646297 +ENDP,2018-06-04,6.3100,6.3673,False,6.2200,6.3100,reg,2539581 +ENDP,2018-06-05,6.5100,6.7362,False,6.3200,6.3200,reg,9766252 diff --git a/company_library/ENFC.csv b/company_library/ENFC.csv index 5e85086f..0006829b 100644 --- a/company_library/ENFC.csv +++ b/company_library/ENFC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ENFC,2017-06-05,23.8500,24.0000,False,23.5000,23.8500,reg,10679 ENFC,2017-06-06,23.6000,23.9000,False,23.3000,23.3000,reg,9897 ENFC,2017-06-07,24.0000,24.0000,False,23.5000,23.7500,reg,5242 ENFC,2017-06-08,24.0500,24.2500,False,23.8000,23.8000,reg,16817 @@ -248,3 +247,5 @@ ENFC,2018-05-29,28.4500,28.5000,False,28.0500,28.4000,reg,4426 ENFC,2018-05-30,28.4500,28.8000,False,28.3500,28.3500,reg,10101 ENFC,2018-05-31,28.5000,28.8000,False,28.2503,28.6500,reg,6706 ENFC,2018-06-01,28.9000,28.9000,False,28.4000,28.4500,reg,8445 +ENFC,2018-06-04,28.9000,29.0000,False,28.8500,28.8500,reg,2575 +ENFC,2018-06-05,28.8500,28.9000,False,28.6500,28.6500,reg,3447 diff --git a/company_library/ENG.csv b/company_library/ENG.csv index e3642843..2366b978 100644 --- a/company_library/ENG.csv +++ b/company_library/ENG.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ENG,2017-06-05,1.1898,1.2100,False,1.1600,1.1900,reg,43686 ENG,2017-06-06,1.1700,1.1970,False,1.1700,1.1882,reg,7802 ENG,2017-06-07,1.1812,1.2799,False,1.1700,1.1700,reg,16339 ENG,2017-06-08,1.2000,1.2000,False,1.1600,1.1700,reg,19123 @@ -248,3 +247,5 @@ ENG,2018-05-29,1.2300,1.2500,False,1.1400,1.1800,reg,261404 ENG,2018-05-30,1.1500,1.2400,False,1.1401,1.2400,reg,142774 ENG,2018-05-31,1.1100,1.1800,False,1.0601,1.1400,reg,112593 ENG,2018-06-01,1.3000,1.3000,False,1.0810,1.1600,reg,164392 +ENG,2018-06-04,1.2400,1.3390,False,1.2300,1.2900,reg,82369 +ENG,2018-06-05,1.3100,1.3200,False,1.2330,1.2500,reg,38659 diff --git a/company_library/ENPH.csv b/company_library/ENPH.csv index 16f05583..274b588b 100644 --- a/company_library/ENPH.csv +++ b/company_library/ENPH.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ENPH,2017-06-05,0.7804,0.8500,False,0.7717,0.8300,reg,691446 ENPH,2017-06-06,0.7550,0.7989,False,0.7500,0.7700,reg,421912 ENPH,2017-06-07,0.7650,0.8200,False,0.7600,0.7600,reg,560273 ENPH,2017-06-08,0.7949,0.8000,False,0.7700,0.7783,reg,399995 @@ -248,3 +247,5 @@ ENPH,2018-05-29,5.8500,5.9000,False,5.5300,5.6900,reg,1813837 ENPH,2018-05-30,6.2300,6.3000,False,5.7300,5.8800,reg,3743421 ENPH,2018-05-31,5.7300,6.3700,False,5.6550,6.3000,reg,3371729 ENPH,2018-06-01,5.7800,5.9900,False,5.7100,5.8500,reg,2002443 +ENPH,2018-06-04,5.7900,5.8900,False,5.0000,5.8200,reg,4502862 +ENPH,2018-06-05,5.6200,5.9000,False,5.4200,5.8100,reg,2460851 diff --git a/company_library/ENSG.csv b/company_library/ENSG.csv index 7c547c49..d6aec9aa 100644 --- a/company_library/ENSG.csv +++ b/company_library/ENSG.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ENSG,2017-06-05,18.8258,18.8556,False,18.4586,18.7861,reg,170395 ENSG,2017-06-06,18.6571,18.8358,False,18.5182,18.7564,reg,131035 ENSG,2017-06-07,18.7266,18.8903,False,18.5579,18.6174,reg,225565 ENSG,2017-06-08,19.1930,19.2526,False,18.7067,18.7266,reg,220656 @@ -248,3 +247,5 @@ ENSG,2018-05-29,35.9700,36.1800,False,35.2200,35.9400,reg,310051 ENSG,2018-05-30,36.9000,37.2000,False,35.7300,35.9800,reg,243158 ENSG,2018-05-31,36.6100,36.9900,False,36.4500,36.8000,reg,177472 ENSG,2018-06-01,36.7400,37.1200,False,36.1500,36.6500,reg,286197 +ENSG,2018-06-04,37.0600,37.4400,False,36.6200,36.8000,reg,473258 +ENSG,2018-06-05,38.1000,38.1000,False,37.1800,37.1800,reg,239347 diff --git a/company_library/ENT.csv b/company_library/ENT.csv index 1f07d5cb..7cfe7e56 100644 --- a/company_library/ENT.csv +++ b/company_library/ENT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ENT,2017-06-05,2.8400,2.9900,False,2.8300,2.9000,reg,362872 ENT,2017-06-06,2.8700,2.9300,False,2.7600,2.8400,reg,262183 ENT,2017-06-07,2.8000,2.8800,False,2.7500,2.8700,reg,535475 ENT,2017-06-08,2.9300,2.9700,False,2.7200,2.8100,reg,509253 @@ -248,3 +247,5 @@ ENT,2018-05-29,2.0400,2.4000,False,2.0300,2.1400,reg,1502524 ENT,2018-05-30,2.3200,2.3600,False,2.0300,2.0300,reg,1104394 ENT,2018-05-31,2.2600,2.3800,False,2.1200,2.3400,reg,1012368 ENT,2018-06-01,2.4200,2.5400,False,2.2500,2.2900,reg,1356544 +ENT,2018-06-04,2.4900,2.5764,False,2.3600,2.5100,reg,1428944 +ENT,2018-06-05,2.3600,2.5700,False,2.2000,2.4900,reg,1150199 diff --git a/company_library/ENTA.csv b/company_library/ENTA.csv index c48a2309..c2c379d3 100644 --- a/company_library/ENTA.csv +++ b/company_library/ENTA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ENTA,2017-06-05,30.2300,31.2700,False,30.1350,30.9600,reg,97541 ENTA,2017-06-06,29.8600,30.5250,False,29.8600,30.2600,reg,71831 ENTA,2017-06-07,29.8100,30.1250,False,29.5800,29.9200,reg,72440 ENTA,2017-06-08,29.9500,30.1300,False,29.6100,29.7400,reg,79222 @@ -248,3 +247,5 @@ ENTA,2018-05-29,97.1500,97.5300,False,95.3000,96.6800,reg,158150 ENTA,2018-05-30,99.3400,99.5300,False,97.7700,97.8700,reg,194339 ENTA,2018-05-31,99.7900,100.8200,False,98.4100,99.4800,reg,149618 ENTA,2018-06-01,98.7600,101.5000,False,98.3400,99.8500,reg,149809 +ENTA,2018-06-04,99.1900,99.4300,False,96.3900,99.1600,reg,184810 +ENTA,2018-06-05,97.9300,100.7425,False,96.8700,99.0000,reg,238702 diff --git a/company_library/ENTG.csv b/company_library/ENTG.csv index 59bd0540..7a40fe7c 100644 --- a/company_library/ENTG.csv +++ b/company_library/ENTG.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ENTG,2017-06-05,25.8833,26.1814,False,25.6833,25.6846,reg,1438656 ENTG,2017-06-06,26.0820,26.3304,False,25.6349,25.7839,reg,1001115 ENTG,2017-06-07,26.2310,26.5291,False,25.9826,25.9826,reg,794771 ENTG,2017-06-08,26.4794,26.6782,False,26.1218,26.3304,reg,960711 @@ -248,3 +247,5 @@ ENTG,2018-05-29,34.9500,35.1000,False,34.4000,34.4500,reg,543967 ENTG,2018-05-30,35.3500,35.7500,False,34.8750,35.2500,reg,691908 ENTG,2018-05-31,35.1000,35.7500,False,35.0750,35.2500,reg,825435 ENTG,2018-06-01,36.0500,36.1250,False,35.2000,35.4500,reg,798295 +ENTG,2018-06-04,36.7500,36.8000,False,35.8500,36.0500,reg,1031183 +ENTG,2018-06-05,37.2500,37.3500,False,36.7500,36.9500,reg,891207 diff --git a/company_library/ENZL.csv b/company_library/ENZL.csv index 1189e70f..55940fe8 100644 --- a/company_library/ENZL.csv +++ b/company_library/ENZL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ENZL,2017-06-05,43.5206,43.5977,False,43.4716,43.5399,reg,84833 ENZL,2017-06-06,43.8000,44.0263,False,43.7229,43.9324,reg,39405 ENZL,2017-06-07,43.6651,43.7036,False,43.5302,43.6747,reg,46072 ENZL,2017-06-08,43.7711,43.7711,False,43.5602,43.6362,reg,15782 @@ -248,3 +247,5 @@ ENZL,2018-05-29,47.5400,47.8700,False,47.3700,47.8300,reg,29581 ENZL,2018-05-30,48.9900,48.9999,False,48.3350,48.5600,reg,8312 ENZL,2018-05-31,48.8000,48.9990,False,48.6348,48.9900,reg,46176 ENZL,2018-06-01,48.7300,48.8400,False,48.2656,48.4900,reg,80293 +ENZL,2018-06-04,48.9700,49.4200,False,48.9700,49.1400,reg,13982 +ENZL,2018-06-05,49.5700,49.6950,False,49.4000,49.5200,reg,10477 diff --git a/company_library/EOLS.csv b/company_library/EOLS.csv index ce74c78a..1deedec5 100644 --- a/company_library/EOLS.csv +++ b/company_library/EOLS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EOLS,2017-06-05,11.2500,11.2500,True,11.2500,11.2500,reg,0 EOLS,2017-06-06,11.2500,11.2500,True,11.2500,11.2500,reg,0 EOLS,2017-06-07,11.2500,11.2500,True,11.2500,11.2500,reg,0 EOLS,2017-06-08,11.2500,11.2500,True,11.2500,11.2500,reg,0 @@ -248,3 +247,5 @@ EOLS,2018-05-29,26.2000,27.3000,False,23.0000,23.0400,reg,776997 EOLS,2018-05-30,24.5900,28.4700,False,24.0000,27.2000,reg,575673 EOLS,2018-05-31,24.5000,25.9400,False,23.5500,25.0900,reg,354712 EOLS,2018-06-01,27.2800,27.7400,False,24.6248,24.7500,reg,337064 +EOLS,2018-06-04,30.4900,32.3962,False,27.9264,27.9800,reg,802108 +EOLS,2018-06-05,33.7600,35.0000,False,30.8100,31.3800,reg,927199 diff --git a/company_library/EPAY.csv b/company_library/EPAY.csv index 781c46a2..fdd62470 100644 --- a/company_library/EPAY.csv +++ b/company_library/EPAY.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EPAY,2017-06-05,26.0800,26.1300,False,25.7800,25.8600,reg,451780 EPAY,2017-06-06,26.1000,26.3100,False,25.9400,25.9400,reg,343515 EPAY,2017-06-07,26.1600,26.4400,False,25.8000,26.1400,reg,481110 EPAY,2017-06-08,26.1500,26.3300,False,25.9400,26.2400,reg,378666 @@ -248,3 +247,5 @@ EPAY,2018-05-29,48.0000,48.0100,False,47.0900,47.3000,reg,364599 EPAY,2018-05-30,48.3900,48.6300,False,47.7600,48.0400,reg,499801 EPAY,2018-05-31,47.5600,48.6600,False,47.2400,48.3700,reg,519485 EPAY,2018-06-01,48.4600,48.8800,False,47.7400,47.8400,reg,387127 +EPAY,2018-06-04,49.2300,49.2900,False,48.5100,48.7000,reg,276183 +EPAY,2018-06-05,49.0000,49.3500,False,48.6500,49.1200,reg,269366 diff --git a/company_library/EPIX.csv b/company_library/EPIX.csv index 952ffd50..fc3c238a 100644 --- a/company_library/EPIX.csv +++ b/company_library/EPIX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EPIX,2017-06-05,31.4000,40.2000,False,29.2000,40.2000,reg,751 EPIX,2017-06-06,20.0000,31.4000,False,17.8140,31.4000,reg,19120 EPIX,2017-06-07,14.4280,20.0000,False,13.1000,20.0000,reg,24688 EPIX,2017-06-08,15.4000,19.2000,False,14.2000,14.5760,reg,12918 @@ -248,3 +247,5 @@ EPIX,2018-05-29,3.2399,3.2399,False,3.1000,3.1300,reg,9423 EPIX,2018-05-30,3.6100,3.7500,False,3.1800,3.1800,reg,39322 EPIX,2018-05-31,3.6400,3.7284,False,3.5901,3.6300,reg,29548 EPIX,2018-06-01,3.6300,3.6574,False,3.6128,3.6128,reg,2906 +EPIX,2018-06-04,3.6504,3.6650,False,3.5478,3.6650,reg,5971 +EPIX,2018-06-05,3.4500,3.7300,False,3.4500,3.7050,reg,7621 diff --git a/company_library/EPZM.csv b/company_library/EPZM.csv index 5ad1c02e..bb3202b6 100644 --- a/company_library/EPZM.csv +++ b/company_library/EPZM.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EPZM,2017-06-05,13.5500,14.6620,False,13.3000,14.5500,reg,580322 EPZM,2017-06-06,12.8000,13.8000,False,12.7500,13.4500,reg,1593349 EPZM,2017-06-07,12.0000,13.0750,False,11.8000,12.9500,reg,1017247 EPZM,2017-06-08,11.4500,12.4000,False,11.2000,11.8500,reg,1496192 @@ -248,3 +247,5 @@ EPZM,2018-05-29,17.4000,18.5500,False,17.3000,18.2500,reg,490515 EPZM,2018-05-30,17.9000,18.5500,False,17.5500,17.5500,reg,359963 EPZM,2018-05-31,17.4500,18.1500,False,17.2500,17.8000,reg,365356 EPZM,2018-06-01,17.2000,18.0500,False,17.1000,17.7500,reg,438866 +EPZM,2018-06-04,16.9000,17.3500,False,16.5500,17.2000,reg,389593 +EPZM,2018-06-05,16.5000,17.2000,False,16.3000,16.9000,reg,294714 diff --git a/company_library/EQBK.csv b/company_library/EQBK.csv index c4b6c206..2a23b8ba 100644 --- a/company_library/EQBK.csv +++ b/company_library/EQBK.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EQBK,2017-06-05,30.0000,30.3650,False,29.9500,29.9500,reg,17536 EQBK,2017-06-06,30.2000,30.3000,False,29.8000,29.8000,reg,19465 EQBK,2017-06-07,30.1300,30.5000,False,29.8600,30.2500,reg,15004 EQBK,2017-06-08,30.6900,30.8750,False,30.3800,30.4000,reg,197511 @@ -248,3 +247,5 @@ EQBK,2018-05-29,40.1500,40.7700,False,40.0200,40.6300,reg,29840 EQBK,2018-05-30,40.1900,40.7000,False,40.0400,40.3300,reg,39129 EQBK,2018-05-31,39.8100,40.5600,False,39.6900,40.0400,reg,53040 EQBK,2018-06-01,40.1800,40.3400,False,39.9500,40.0100,reg,25376 +EQBK,2018-06-04,40.4300,40.4800,False,40.0700,40.4800,reg,36282 +EQBK,2018-06-05,40.3200,40.5000,False,39.8800,40.4200,reg,77658 diff --git a/company_library/EQFN.csv b/company_library/EQFN.csv index 8dfdfa74..459346ac 100644 --- a/company_library/EQFN.csv +++ b/company_library/EQFN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EQFN,2017-06-05,10.1000,10.2000,False,10.1000,10.1000,reg,1734 EQFN,2017-06-06,10.0500,10.1500,False,10.0500,10.0500,reg,4200 EQFN,2017-06-07,10.0500,10.0500,False,10.0500,10.0500,reg,131 EQFN,2017-06-08,10.0500,10.0500,False,10.0500,10.0500,reg,0 @@ -248,3 +247,5 @@ EQFN,2018-05-29,10.6000,10.6000,False,10.4500,10.5500,reg,2993 EQFN,2018-05-30,10.4500,10.4500,False,10.4500,10.4500,reg,465 EQFN,2018-05-31,10.4500,10.4500,False,10.4500,10.4500,reg,16 EQFN,2018-06-01,10.6500,10.6500,False,10.6500,10.6500,reg,346 +EQFN,2018-06-04,10.7000,10.7000,False,10.7000,10.7000,reg,276 +EQFN,2018-06-05,10.7500,10.7500,False,10.6250,10.6250,reg,393 diff --git a/company_library/EQIX.csv b/company_library/EQIX.csv index 56f8f6e3..2f0c2f1b 100644 --- a/company_library/EQIX.csv +++ b/company_library/EQIX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EQIX,2017-06-05,435.2691,436.2490,False,431.2862,433.6524,reg,353625 EQIX,2017-06-06,433.4074,438.2578,False,432.2021,435.4945,reg,373856 EQIX,2017-06-07,431.8200,435.3769,False,428.3610,433.1232,reg,406388 EQIX,2017-06-08,431.5260,432.9762,False,425.3234,432.8587,reg,393956 @@ -248,3 +247,5 @@ EQIX,2018-05-29,396.1000,396.6400,False,385.5700,388.6500,reg,589484 EQIX,2018-05-30,401.2900,403.3200,False,393.8500,393.8500,reg,603626 EQIX,2018-05-31,396.8500,403.1500,False,394.0100,396.2500,reg,901470 EQIX,2018-06-01,399.2100,400.4700,False,395.2427,397.1900,reg,670350 +EQIX,2018-06-04,400.9400,401.6750,False,395.9000,398.5300,reg,403736 +EQIX,2018-06-05,395.5700,403.0000,False,394.9100,401.4100,reg,518106 diff --git a/company_library/EQRR.csv b/company_library/EQRR.csv index 122394a6..b85b3910 100644 --- a/company_library/EQRR.csv +++ b/company_library/EQRR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EQRR,2017-06-05,39.7288,39.7288,True,39.7288,39.7288,reg,0 EQRR,2017-06-06,39.7288,39.7288,True,39.7288,39.7288,reg,0 EQRR,2017-06-07,39.7288,39.7288,True,39.7288,39.7288,reg,0 EQRR,2017-06-08,39.7288,39.7288,True,39.7288,39.7288,reg,0 @@ -248,3 +247,5 @@ EQRR,2018-05-29,49.1600,50.0100,False,49.0000,50.0100,reg,3953 EQRR,2018-05-30,50.1623,50.2732,False,50.1623,50.1922,reg,2686 EQRR,2018-05-31,49.7200,50.1144,False,49.5232,50.1144,reg,1941 EQRR,2018-06-01,50.2400,50.3600,False,49.5600,49.5600,reg,3883 +EQRR,2018-06-04,50.2459,50.4296,False,50.2292,50.4296,reg,1030 +EQRR,2018-06-05,50.2459,50.2459,False,50.2459,50.2459,reg,0 diff --git a/company_library/ERI.csv b/company_library/ERI.csv index e6db8ff5..bfdf2da8 100644 --- a/company_library/ERI.csv +++ b/company_library/ERI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ERI,2017-06-05,20.8500,21.0500,False,20.5000,20.8000,reg,430493 ERI,2017-06-06,20.9500,21.0875,False,20.5250,20.7000,reg,535485 ERI,2017-06-07,21.6000,21.8000,False,20.8000,20.9500,reg,1518142 ERI,2017-06-08,21.5000,21.8250,False,21.3000,21.5000,reg,938967 @@ -248,3 +247,5 @@ ERI,2018-05-29,44.9500,45.0000,False,43.7750,44.1000,reg,588611 ERI,2018-05-30,45.3500,45.9500,False,44.8500,45.0000,reg,1088804 ERI,2018-05-31,45.2000,45.9000,False,44.8000,45.9000,reg,539981 ERI,2018-06-01,45.4000,45.6500,False,44.6000,45.3500,reg,461196 +ERI,2018-06-04,45.0500,45.8000,False,44.9250,45.8000,reg,360356 +ERI,2018-06-05,44.5000,45.5500,False,43.9000,45.1500,reg,684479 diff --git a/company_library/ERIC.csv b/company_library/ERIC.csv index 36df267e..a1202e9a 100644 --- a/company_library/ERIC.csv +++ b/company_library/ERIC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ERIC,2017-06-05,7.1662,7.1760,False,7.1172,7.1319,reg,2783695 ERIC,2017-06-06,7.0976,7.1613,False,7.0681,7.1270,reg,2267857 ERIC,2017-06-07,7.0583,7.1123,False,7.0093,7.0976,reg,2590278 ERIC,2017-06-08,7.1270,7.1466,False,7.0976,7.1172,reg,4630775 @@ -248,3 +247,5 @@ ERIC,2018-05-29,7.2100,7.2600,False,7.1600,7.1800,reg,3425691 ERIC,2018-05-30,7.2600,7.3050,False,7.2000,7.2500,reg,2059786 ERIC,2018-05-31,7.2100,7.3050,False,7.1700,7.2900,reg,1831023 ERIC,2018-06-01,7.2500,7.2800,False,7.1950,7.2300,reg,1303938 +ERIC,2018-06-04,7.2900,7.3100,False,7.2500,7.2800,reg,2551380 +ERIC,2018-06-05,7.3200,7.3300,False,7.2600,7.2900,reg,3007357 diff --git a/company_library/ERIE.csv b/company_library/ERIE.csv index d5b6603a..a0686046 100644 --- a/company_library/ERIE.csv +++ b/company_library/ERIE.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ERIE,2017-06-05,116.8595,118.7379,False,116.5967,118.7379,reg,29431 ERIE,2017-06-06,115.2926,116.6746,False,114.2804,116.6746,reg,17851 ERIE,2017-06-07,115.9447,116.3729,False,114.3874,115.3899,reg,24319 ERIE,2017-06-08,118.2708,118.7282,False,115.4580,115.4580,reg,21410 @@ -248,3 +247,5 @@ ERIE,2018-05-29,111.6300,113.7537,False,111.1100,113.7500,reg,46132 ERIE,2018-05-30,113.1000,113.8400,False,111.5300,111.7000,reg,34042 ERIE,2018-05-31,113.0100,114.4200,False,111.6250,112.7600,reg,134691 ERIE,2018-06-01,113.9200,114.3900,False,112.5100,113.5400,reg,34237 +ERIE,2018-06-04,114.0800,115.2600,False,113.5300,114.0000,reg,26084 +ERIE,2018-06-05,113.3700,114.4550,False,112.4600,113.8700,reg,22255 diff --git a/company_library/ERII.csv b/company_library/ERII.csv index f696229c..ce5db5df 100644 --- a/company_library/ERII.csv +++ b/company_library/ERII.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ERII,2017-06-05,7.5400,7.7200,False,7.5000,7.5500,reg,311192 ERII,2017-06-06,7.6100,7.6600,False,7.3800,7.4500,reg,297079 ERII,2017-06-07,7.6300,7.7200,False,7.3500,7.6200,reg,339096 ERII,2017-06-08,8.0700,8.1600,False,7.5900,7.5900,reg,608140 @@ -248,3 +247,5 @@ ERII,2018-05-29,8.3500,8.4500,False,8.1800,8.3300,reg,250501 ERII,2018-05-30,8.3300,8.4602,False,8.2600,8.3700,reg,253080 ERII,2018-05-31,8.3100,8.5100,False,8.1100,8.3600,reg,231654 ERII,2018-06-01,8.5700,8.6600,False,8.3100,8.3600,reg,409540 +ERII,2018-06-04,8.8500,8.8700,False,8.5200,8.5600,reg,426935 +ERII,2018-06-05,8.8900,8.9300,False,8.6700,8.8900,reg,356428 diff --git a/company_library/ERYP.csv b/company_library/ERYP.csv index 3cf2a3a0..094bf2f3 100644 --- a/company_library/ERYP.csv +++ b/company_library/ERYP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ERYP,2017-06-05,26.6800,26.6800,True,26.6800,26.6800,reg,0 ERYP,2017-06-06,26.6800,26.6800,True,26.6800,26.6800,reg,0 ERYP,2017-06-07,26.6800,26.6800,True,26.6800,26.6800,reg,0 ERYP,2017-06-08,26.6800,26.6800,True,26.6800,26.6800,reg,0 @@ -248,3 +247,5 @@ ERYP,2018-05-29,18.0000,18.9900,False,18.0000,18.9900,reg,1154 ERYP,2018-05-30,18.9900,19.0000,False,18.8000,18.8000,reg,2604 ERYP,2018-05-31,18.4500,18.4600,False,18.3500,18.4600,reg,2594 ERYP,2018-06-01,18.2000,18.2000,False,18.2000,18.2000,reg,207 +ERYP,2018-06-04,18.2000,18.2000,False,18.2000,18.2000,reg,100 +ERYP,2018-06-05,18.3025,18.5000,False,18.3025,18.5000,reg,857 diff --git a/company_library/ESBK.csv b/company_library/ESBK.csv index a0c12d42..ee1e549a 100644 --- a/company_library/ESBK.csv +++ b/company_library/ESBK.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ESBK,2017-06-05,19.4589,19.4589,False,19.2916,19.4589,reg,2029 ESBK,2017-06-06,19.6022,19.6501,False,19.4111,19.6501,reg,2694 ESBK,2017-06-07,19.6797,19.8247,False,19.5346,19.8247,reg,2027 ESBK,2017-06-08,19.6312,19.7280,False,19.6312,19.7280,reg,283 @@ -248,3 +247,5 @@ ESBK,2018-05-29,20.5000,20.5000,False,20.4500,20.5000,reg,6396 ESBK,2018-05-30,20.4500,20.5500,False,20.4500,20.5248,reg,5874 ESBK,2018-05-31,20.4500,20.5000,False,20.4000,20.5000,reg,6383 ESBK,2018-06-01,20.5500,20.5500,False,20.4000,20.5000,reg,1697 +ESBK,2018-06-04,20.5000,20.5000,False,20.4500,20.5000,reg,6301 +ESBK,2018-06-05,20.5000,20.5000,False,20.4500,20.5000,reg,8204 diff --git a/company_library/ESCA.csv b/company_library/ESCA.csv index fec46aa8..9eeafae7 100644 --- a/company_library/ESCA.csv +++ b/company_library/ESCA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ESCA,2017-06-05,11.5115,11.6994,False,11.5115,11.5597,reg,9895 ESCA,2017-06-06,11.5261,11.7206,False,11.3608,11.6234,reg,8718 ESCA,2017-06-07,11.9638,12.0611,False,11.4288,11.4288,reg,13070 ESCA,2017-06-08,12.4015,12.5474,False,11.9638,12.0124,reg,10191 @@ -248,3 +247,5 @@ ESCA,2018-05-29,14.1500,14.2000,False,14.0750,14.2000,reg,3699 ESCA,2018-05-30,14.3500,14.4000,False,14.2500,14.2500,reg,12260 ESCA,2018-05-31,14.4000,14.5000,False,14.3000,14.4000,reg,8962 ESCA,2018-06-01,14.5000,14.5000,False,14.3000,14.4000,reg,5959 +ESCA,2018-06-04,14.4000,14.5000,False,14.4000,14.5000,reg,7124 +ESCA,2018-06-05,14.5500,14.6000,False,14.5000,14.5000,reg,19904 diff --git a/company_library/ESEA.csv b/company_library/ESEA.csv index 468d466f..900efead 100644 --- a/company_library/ESEA.csv +++ b/company_library/ESEA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ESEA,2017-06-05,1.2700,1.3200,False,1.2700,1.2900,reg,17686 ESEA,2017-06-06,1.2800,1.3200,False,1.2500,1.3200,reg,70918 ESEA,2017-06-07,1.2400,1.2800,False,1.2400,1.2800,reg,54389 ESEA,2017-06-08,1.2900,1.3100,False,1.2300,1.2400,reg,39068 @@ -248,3 +247,5 @@ ESEA,2018-05-29,2.3100,2.3500,False,2.2850,2.3499,reg,14756 ESEA,2018-05-30,2.4500,2.4500,False,2.2700,2.2700,reg,36812 ESEA,2018-05-31,1.8600,2.2000,False,1.7000,2.2000,reg,441068 ESEA,2018-06-01,1.8300,1.9000,False,1.7950,1.8400,reg,87288 +ESEA,2018-06-04,1.7800,1.9300,False,1.6900,1.8300,reg,57590 +ESEA,2018-06-05,1.5800,1.7000,False,1.4800,1.7000,reg,172104 diff --git a/company_library/ESES.csv b/company_library/ESES.csv index a65df91d..acfabc42 100644 --- a/company_library/ESES.csv +++ b/company_library/ESES.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ESES,2017-06-05,1.3300,1.4500,False,1.3000,1.4500,reg,58671 ESES,2017-06-06,1.3700,1.4000,False,1.3400,1.3800,reg,21128 ESES,2017-06-07,1.3700,1.4200,False,1.3600,1.3900,reg,31149 ESES,2017-06-08,1.3800,1.4200,False,1.3075,1.3075,reg,15318 @@ -248,3 +247,5 @@ ESES,2018-05-29,0.7980,0.8149,False,0.7599,0.8000,reg,19459 ESES,2018-05-30,0.8000,0.8800,False,0.7800,0.7903,reg,161967 ESES,2018-05-31,0.8600,0.8798,False,0.7722,0.8200,reg,84205 ESES,2018-06-01,0.8600,0.8800,False,0.8300,0.8600,reg,9830 +ESES,2018-06-04,0.8500,0.8800,False,0.8300,0.8300,reg,58020 +ESES,2018-06-05,0.8400,0.8799,False,0.8211,0.8700,reg,32460 diff --git a/company_library/ESG.csv b/company_library/ESG.csv index 7dbb501b..b3fc55ed 100644 --- a/company_library/ESG.csv +++ b/company_library/ESG.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ESG,2017-06-05,56.1062,56.1062,False,56.1062,56.1062,reg,60 ESG,2017-06-06,56.4113,56.4113,False,56.4113,56.4113,reg,171 ESG,2017-06-07,56.4113,56.4113,False,56.4113,56.4113,reg,30 ESG,2017-06-08,56.5902,56.5981,False,56.4310,56.4506,reg,17806 @@ -248,3 +247,5 @@ ESG,2018-05-29,63.5698,63.6100,False,63.5600,63.5600,reg,613 ESG,2018-05-30,64.7300,64.7300,False,64.7300,64.7300,reg,225 ESG,2018-05-31,64.2800,64.2800,False,64.2800,64.2800,reg,283 ESG,2018-06-01,64.8600,64.8700,False,64.8600,64.8700,reg,473 +ESG,2018-06-04,64.8600,64.8600,False,64.8600,64.8600,reg,269 +ESG,2018-06-05,65.0976,65.0976,False,65.0976,65.0976,reg,100 diff --git a/company_library/ESGD.csv b/company_library/ESGD.csv index 830969a5..f7537cc2 100644 --- a/company_library/ESGD.csv +++ b/company_library/ESGD.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ESGD,2017-06-05,62.4783,62.6735,False,62.4400,62.6735,reg,7291 ESGD,2017-06-06,62.3076,62.3608,False,62.2357,62.2357,reg,3943 ESGD,2017-06-07,62.3344,62.5859,False,62.1676,62.5859,reg,6646 ESGD,2017-06-08,62.2355,62.2552,False,62.1773,62.2552,reg,5314 @@ -248,3 +247,5 @@ ESGD,2018-05-29,66.4651,66.9350,False,66.2500,66.9300,reg,44699 ESGD,2018-05-30,67.4000,67.4123,False,66.7700,66.7700,reg,28561 ESGD,2018-05-31,67.0000,67.3101,False,66.7800,67.1200,reg,26432 ESGD,2018-06-01,67.5500,67.5900,False,67.3650,67.5300,reg,26445 +ESGD,2018-06-04,67.7900,68.0996,False,67.6300,68.0300,reg,99949 +ESGD,2018-06-05,67.8700,67.8700,False,67.5800,67.7400,reg,15645 diff --git a/company_library/ESGE.csv b/company_library/ESGE.csv index f5401384..5060fa99 100644 --- a/company_library/ESGE.csv +++ b/company_library/ESGE.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ESGE,2017-06-05,31.7595,31.7987,False,31.6997,31.7987,reg,11136 ESGE,2017-06-06,31.7203,31.7399,False,31.6860,31.6860,reg,12968 ESGE,2017-06-07,31.6762,31.7889,False,31.6235,31.7497,reg,121566 ESGE,2017-06-08,31.9409,31.9409,False,31.8134,31.8968,reg,67106 @@ -248,3 +247,5 @@ ESGE,2018-05-29,35.3800,35.7500,False,35.2200,35.6300,reg,46333 ESGE,2018-05-30,35.5100,35.5736,False,35.2200,35.3300,reg,25982 ESGE,2018-05-31,35.5900,35.6600,False,35.4226,35.5300,reg,45261 ESGE,2018-06-01,36.0300,36.0500,False,35.7800,35.7800,reg,36435 +ESGE,2018-06-04,36.4400,36.4800,False,36.3300,36.3500,reg,90869 +ESGE,2018-06-05,36.1500,36.3650,False,36.1500,36.3100,reg,30252 diff --git a/company_library/ESGG.csv b/company_library/ESGG.csv index 1ac9efd6..2002419f 100644 --- a/company_library/ESGG.csv +++ b/company_library/ESGG.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ESGG,2017-06-05,85.9061,85.9061,False,85.9061,85.9061,reg,0 ESGG,2017-06-06,85.6113,85.6114,False,85.4052,85.6114,reg,832 ESGG,2017-06-07,85.6311,85.6311,False,85.6311,85.6311,reg,3443 ESGG,2017-06-08,85.6311,85.6311,False,85.6311,85.6311,reg,0 @@ -248,3 +247,5 @@ ESGG,2018-05-29,94.6400,95.2200,False,94.6400,95.2200,reg,500 ESGG,2018-05-30,96.1400,96.1700,False,95.3100,95.3100,reg,47100 ESGG,2018-05-31,95.4000,95.4000,False,95.4000,95.4000,reg,200 ESGG,2018-06-01,96.3700,96.3700,False,96.3700,96.3700,reg,158 +ESGG,2018-06-04,96.7600,96.8875,False,96.7600,96.8875,reg,714 +ESGG,2018-06-05,96.7400,97.0000,False,96.7400,97.0000,reg,1139 diff --git a/company_library/ESGR.csv b/company_library/ESGR.csv index c2c304d5..15fccc5b 100644 --- a/company_library/ESGR.csv +++ b/company_library/ESGR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ESGR,2017-06-05,195.6000,200.1000,False,192.5000,194.8000,reg,39040 ESGR,2017-06-06,190.9000,195.8000,False,190.8000,194.9500,reg,18833 ESGR,2017-06-07,190.6000,192.5000,False,188.2431,191.0000,reg,22558 ESGR,2017-06-08,193.3500,195.0500,False,190.7000,190.7000,reg,21700 @@ -248,3 +247,5 @@ ESGR,2018-05-29,205.4500,205.8500,False,201.7000,204.5500,reg,42167 ESGR,2018-05-30,204.9000,207.5000,False,204.3500,204.3500,reg,39442 ESGR,2018-05-31,203.2500,205.7500,False,202.7000,204.0000,reg,51402 ESGR,2018-06-01,204.1000,205.9000,False,202.4000,203.9500,reg,24714 +ESGR,2018-06-04,209.5500,210.6500,False,204.2000,204.2000,reg,30007 +ESGR,2018-06-05,214.9000,215.0500,False,207.5500,209.8000,reg,47379 diff --git a/company_library/ESGU.csv b/company_library/ESGU.csv index 4fb5d3f3..d22f3dcc 100644 --- a/company_library/ESGU.csv +++ b/company_library/ESGU.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ESGU,2017-06-05,52.6462,52.6659,False,52.6020,52.6659,reg,647 ESGU,2017-06-06,52.6462,52.6462,False,52.6462,52.6462,reg,80 ESGU,2017-06-07,52.6462,52.6462,False,52.6462,52.6462,reg,50 ESGU,2017-06-08,52.4859,52.4859,False,52.4859,52.4859,reg,374 @@ -248,3 +247,5 @@ ESGU,2018-05-29,58.8200,59.2800,False,58.6667,59.2800,reg,4145 ESGU,2018-05-30,59.7000,59.8000,False,59.2980,59.3500,reg,17210 ESGU,2018-05-31,59.3300,59.5100,False,59.3198,59.5100,reg,941 ESGU,2018-06-01,59.9000,59.9700,False,59.7800,59.7800,reg,1777 +ESGU,2018-06-04,60.2300,60.2300,False,59.9700,59.9700,reg,2674 +ESGU,2018-06-05,60.2500,60.2600,False,60.1948,60.1948,reg,6875 diff --git a/company_library/ESIO.csv b/company_library/ESIO.csv index 5bf7f09b..eba97a42 100644 --- a/company_library/ESIO.csv +++ b/company_library/ESIO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ESIO,2017-06-05,8.8300,8.9900,False,8.7900,8.7900,reg,198814 ESIO,2017-06-06,8.7700,8.8900,False,8.6700,8.7900,reg,167810 ESIO,2017-06-07,8.7500,8.8656,False,8.7300,8.8100,reg,109486 ESIO,2017-06-08,8.7700,8.8900,False,8.6800,8.7100,reg,171089 @@ -248,3 +247,5 @@ ESIO,2018-05-29,20.4900,20.8800,False,20.1000,20.1400,reg,610628 ESIO,2018-05-30,20.1000,20.7500,False,20.0100,20.5100,reg,516310 ESIO,2018-05-31,19.6200,20.3100,False,19.5700,20.1500,reg,541137 ESIO,2018-06-01,20.1500,20.5000,False,19.6900,19.6900,reg,582591 +ESIO,2018-06-04,19.7400,20.2200,False,19.5550,20.2000,reg,701979 +ESIO,2018-06-05,20.2600,20.3600,False,19.6000,19.7600,reg,699470 diff --git a/company_library/ESLT.csv b/company_library/ESLT.csv index b7aa091d..c8c9db7f 100644 --- a/company_library/ESLT.csv +++ b/company_library/ESLT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ESLT,2017-06-05,122.2582,123.4166,False,122.2533,122.7532,reg,25507 ESLT,2017-06-06,123.4463,124.6838,False,122.9514,123.1493,reg,54507 ESLT,2017-06-07,124.6046,125.5748,False,124.0007,124.1789,reg,44022 ESLT,2017-06-08,125.9312,126.3668,False,125.2481,125.3174,reg,35267 @@ -248,3 +247,5 @@ ESLT,2018-05-29,115.9600,117.9600,False,114.8800,116.5000,reg,134300 ESLT,2018-05-30,119.7600,120.1000,False,118.7400,120.0600,reg,217810 ESLT,2018-05-31,118.0500,120.1700,False,118.0300,119.7800,reg,62428 ESLT,2018-06-01,120.6700,120.7200,False,119.0500,119.3000,reg,72357 +ESLT,2018-06-04,123.2400,124.0800,False,121.6555,122.2100,reg,105461 +ESLT,2018-06-05,124.6800,124.9000,False,123.5500,124.8200,reg,66023 diff --git a/company_library/ESND.csv b/company_library/ESND.csv index ffb778ca..d09f9ade 100644 --- a/company_library/ESND.csv +++ b/company_library/ESND.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ESND,2017-06-05,16.0923,16.1775,False,15.9070,16.0639,reg,212798 ESND,2017-06-06,16.0923,16.2533,False,15.7608,15.9786,reg,266624 ESND,2017-06-07,16.0070,16.1681,False,15.9692,16.1302,reg,150937 ESND,2017-06-08,16.3575,16.7174,False,15.8555,16.0449,reg,205601 @@ -248,3 +247,5 @@ ESND,2018-05-29,14.3600,14.3600,False,13.8200,13.9700,reg,368209 ESND,2018-05-30,14.3200,14.5700,False,14.2538,14.5000,reg,378774 ESND,2018-05-31,13.9900,14.3600,False,13.9900,14.3000,reg,377583 ESND,2018-06-01,13.8100,14.2000,False,13.8000,14.0500,reg,464738 +ESND,2018-06-04,13.7000,14.0600,False,13.5700,13.9000,reg,498605 +ESND,2018-06-05,14.1700,14.3100,False,13.6560,13.7300,reg,459251 diff --git a/company_library/ESPR.csv b/company_library/ESPR.csv index 1148ae9a..1b741d37 100644 --- a/company_library/ESPR.csv +++ b/company_library/ESPR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ESPR,2017-06-05,34.1600,35.1100,False,33.0610,34.0600,reg,645507 ESPR,2017-06-06,35.8300,36.3800,False,33.7300,33.9250,reg,565196 ESPR,2017-06-07,36.1600,37.0000,False,35.1400,36.1200,reg,671365 ESPR,2017-06-08,36.3400,36.8000,False,35.5100,36.1600,reg,346928 @@ -248,3 +247,5 @@ ESPR,2018-05-29,36.2000,37.9000,False,35.8000,37.1100,reg,729024 ESPR,2018-05-30,36.6700,37.4500,False,36.2600,36.4500,reg,649903 ESPR,2018-05-31,38.4900,39.1700,False,36.4600,36.5000,reg,1028047 ESPR,2018-06-01,38.0000,39.8300,False,37.8500,38.4300,reg,1104530 +ESPR,2018-06-04,37.5700,38.0900,False,36.4400,38.0000,reg,784508 +ESPR,2018-06-05,38.3300,39.8300,False,36.8200,37.5600,reg,1033655 diff --git a/company_library/ESQ.csv b/company_library/ESQ.csv index 401b43fd..3a489265 100644 --- a/company_library/ESQ.csv +++ b/company_library/ESQ.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ESQ,2017-06-05,15.9000,15.9000,True,15.9000,15.9000,reg,0 ESQ,2017-06-06,15.9000,15.9000,True,15.9000,15.9000,reg,0 ESQ,2017-06-07,15.9000,15.9000,True,15.9000,15.9000,reg,0 ESQ,2017-06-08,15.9000,15.9000,True,15.9000,15.9000,reg,0 @@ -248,3 +247,5 @@ ESQ,2018-05-29,25.2800,25.4500,False,24.9000,24.9900,reg,4060 ESQ,2018-05-30,25.0100,25.5700,False,24.9900,25.2000,reg,15589 ESQ,2018-05-31,26.1500,26.7300,False,25.0000,25.0000,reg,24250 ESQ,2018-06-01,26.2400,26.4400,False,26.0000,26.2300,reg,17835 +ESQ,2018-06-04,26.1400,26.1750,False,25.9700,26.1400,reg,12367 +ESQ,2018-06-05,25.5000,26.0000,False,25.2000,26.0000,reg,16504 diff --git a/company_library/ESRX.csv b/company_library/ESRX.csv index 9c002691..f4615309 100644 --- a/company_library/ESRX.csv +++ b/company_library/ESRX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ESRX,2017-06-05,61.2800,61.3400,False,60.5450,61.0000,reg,3810363 ESRX,2017-06-06,60.2500,61.2100,False,60.2300,61.2100,reg,3901555 ESRX,2017-06-07,60.3700,60.4000,False,60.0300,60.0600,reg,2614602 ESRX,2017-06-08,60.3600,60.7000,False,60.0800,60.1900,reg,2475110 @@ -248,3 +247,5 @@ ESRX,2018-05-29,76.0900,76.9600,False,75.6700,76.5600,reg,1697562 ESRX,2018-05-30,76.2100,77.3100,False,75.9100,76.4900,reg,2706348 ESRX,2018-05-31,75.8100,77.0000,False,75.1700,76.3400,reg,3318263 ESRX,2018-06-01,77.0700,77.3900,False,75.8600,76.1000,reg,2890321 +ESRX,2018-06-04,75.5400,77.2200,False,75.1000,77.0600,reg,2264615 +ESRX,2018-06-05,74.8700,75.8300,False,74.4000,74.9655,reg,2674431 diff --git a/company_library/ESSA.csv b/company_library/ESSA.csv index 98fca89a..02a1042f 100644 --- a/company_library/ESSA.csv +++ b/company_library/ESSA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ESSA,2017-06-05,14.4300,14.4886,False,14.3356,14.3356,reg,9223 ESSA,2017-06-06,14.4007,14.4397,False,14.3226,14.3226,reg,3486 ESSA,2017-06-07,14.2835,14.4690,False,14.2738,14.4690,reg,4807 ESSA,2017-06-08,14.3909,14.4837,False,14.2835,14.3421,reg,15281 @@ -248,3 +247,5 @@ ESSA,2018-05-29,15.4500,15.6100,False,15.4184,15.5600,reg,11268 ESSA,2018-05-30,15.7000,15.8400,False,15.4006,15.4500,reg,14050 ESSA,2018-05-31,15.8800,16.0000,False,15.6000,15.6000,reg,15898 ESSA,2018-06-01,15.9100,15.9900,False,15.5501,15.7500,reg,17143 +ESSA,2018-06-04,15.8300,15.9900,False,15.8000,15.9600,reg,7368 +ESSA,2018-06-05,15.8800,15.9800,False,15.6250,15.8900,reg,7763 diff --git a/company_library/ESTR.csv b/company_library/ESTR.csv index 8f130d37..30ee6a4f 100644 --- a/company_library/ESTR.csv +++ b/company_library/ESTR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ESTR,2017-06-05,9.5000,9.5000,True,9.5000,9.5000,reg,0 ESTR,2017-06-06,9.5000,9.5000,True,9.5000,9.5000,reg,0 ESTR,2017-06-07,9.5000,9.5000,True,9.5000,9.5000,reg,0 ESTR,2017-06-08,9.5000,9.5000,True,9.5000,9.5000,reg,0 @@ -248,3 +247,5 @@ ESTR,2018-05-29,11.2500,11.2500,False,11.2500,11.2500,reg,90 ESTR,2018-05-30,10.0700,11.0000,False,10.0600,11.0000,reg,4863 ESTR,2018-05-31,10.2000,10.6663,False,10.1010,10.5010,reg,2896 ESTR,2018-06-01,10.2400,10.4700,False,9.8060,10.1011,reg,7949 +ESTR,2018-06-04,9.9800,10.2242,False,9.6300,10.1900,reg,7755 +ESTR,2018-06-05,10.1550,10.2499,False,9.8312,10.2000,reg,3986 diff --git a/company_library/ESTRW.csv b/company_library/ESTRW.csv index ccc00b30..47c64ae0 100644 --- a/company_library/ESTRW.csv +++ b/company_library/ESTRW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ESTRW,2017-06-05,0.6000,0.6000,True,0.6000,0.6000,reg,0 ESTRW,2017-06-06,0.6000,0.6000,True,0.6000,0.6000,reg,0 ESTRW,2017-06-07,0.6000,0.6000,True,0.6000,0.6000,reg,0 ESTRW,2017-06-08,0.6000,0.6000,True,0.6000,0.6000,reg,0 @@ -248,3 +247,5 @@ ESTRW,2018-05-29,0.6800,0.6800,False,0.6000,0.6000,reg,7800 ESTRW,2018-05-30,0.6699,0.6712,False,0.6000,0.6000,reg,15600 ESTRW,2018-05-31,0.6700,0.6700,False,0.6000,0.6200,reg,18100 ESTRW,2018-06-01,0.6700,0.6700,False,0.6000,0.6000,reg,2400 +ESTRW,2018-06-04,0.6199,0.6600,False,0.5500,0.6600,reg,3250 +ESTRW,2018-06-05,0.6300,0.6399,False,0.5500,0.6399,reg,400 diff --git a/company_library/ESXB.csv b/company_library/ESXB.csv index ff35c881..f427ad9e 100644 --- a/company_library/ESXB.csv +++ b/company_library/ESXB.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ESXB,2017-06-05,8.1000,8.2500,False,8.0500,8.2000,reg,54439 ESXB,2017-06-06,8.1000,8.2000,False,8.1000,8.1500,reg,23596 ESXB,2017-06-07,8.1000,8.2000,False,8.1000,8.1500,reg,34362 ESXB,2017-06-08,8.1500,8.2500,False,8.1000,8.2000,reg,63207 @@ -248,3 +247,5 @@ ESXB,2018-05-29,9.8000,9.8500,False,9.4250,9.4250,reg,69020 ESXB,2018-05-30,9.8000,10.0000,False,9.7500,9.8500,reg,33678 ESXB,2018-05-31,9.7500,10.0000,False,9.7500,9.8500,reg,18563 ESXB,2018-06-01,9.8500,10.0000,False,9.7000,9.8000,reg,27254 +ESXB,2018-06-04,9.9500,10.0000,False,9.8000,9.8000,reg,21541 +ESXB,2018-06-05,9.8000,9.9500,False,9.7000,9.9000,reg,21613 diff --git a/company_library/ETFC.csv b/company_library/ETFC.csv index 2778d0ba..e3760650 100644 --- a/company_library/ETFC.csv +++ b/company_library/ETFC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ETFC,2017-06-05,35.1700,35.4000,False,34.6100,34.7000,reg,2085902 ETFC,2017-06-06,35.0200,35.2100,False,34.5900,34.7500,reg,1567151 ETFC,2017-06-07,35.2500,35.7450,False,35.0200,35.2500,reg,1686174 ETFC,2017-06-08,36.2300,36.6000,False,35.2200,35.3300,reg,2839170 @@ -248,3 +247,5 @@ ETFC,2018-05-29,62.2700,63.8800,False,61.9300,63.6800,reg,3497652 ETFC,2018-05-30,63.6300,64.2300,False,62.9300,62.9400,reg,2334538 ETFC,2018-05-31,63.3500,64.2690,False,63.1700,63.7100,reg,3780177 ETFC,2018-06-01,64.0800,64.7400,False,63.6600,64.0200,reg,2491697 +ETFC,2018-06-04,64.5000,64.6300,False,63.8800,64.4100,reg,2664518 +ETFC,2018-06-05,64.6900,64.9100,False,64.1700,64.3100,reg,2345868 diff --git a/company_library/ETSY.csv b/company_library/ETSY.csv index 7b85efbb..4dab208f 100644 --- a/company_library/ETSY.csv +++ b/company_library/ETSY.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ETSY,2017-06-05,13.5400,13.6200,False,13.3400,13.4400,reg,1985511 ETSY,2017-06-06,13.4900,13.7100,False,13.3400,13.5800,reg,1310458 ETSY,2017-06-07,13.4300,13.5500,False,13.3100,13.4700,reg,2474298 ETSY,2017-06-08,13.9200,13.9500,False,13.3100,13.4100,reg,1717450 @@ -248,3 +247,5 @@ ETSY,2018-05-29,30.4100,30.9010,False,29.9212,30.2900,reg,1634869 ETSY,2018-05-30,31.7100,31.7900,False,30.4900,30.5000,reg,2219483 ETSY,2018-05-31,32.3400,32.6300,False,31.5494,31.7900,reg,3489104 ETSY,2018-06-01,31.6200,32.7150,False,31.5100,32.5000,reg,2460793 +ETSY,2018-06-04,31.6700,31.9790,False,31.0400,31.8700,reg,1746255 +ETSY,2018-06-05,32.9200,33.0000,False,31.6000,31.8900,reg,2483628 diff --git a/company_library/EUFN.csv b/company_library/EUFN.csv index 82c45f3a..4267e0b5 100644 --- a/company_library/EUFN.csv +++ b/company_library/EUFN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EUFN,2017-06-05,21.3362,21.3846,False,21.2878,21.3362,reg,680711 EUFN,2017-06-06,21.1425,21.2297,False,21.1135,21.2200,reg,1370589 EUFN,2017-06-07,21.3556,21.4039,False,21.2394,21.3556,reg,914234 EUFN,2017-06-08,21.4524,21.4524,False,21.2684,21.2975,reg,492841 @@ -248,3 +247,5 @@ EUFN,2018-05-29,21.1200,21.5800,False,21.0300,21.5000,reg,11174407 EUFN,2018-05-30,21.6000,21.6671,False,21.3412,21.4500,reg,4394136 EUFN,2018-05-31,21.4700,21.5300,False,21.2700,21.4400,reg,2122229 EUFN,2018-06-01,21.8200,21.9238,False,21.6900,21.8500,reg,1397454 +EUFN,2018-06-04,21.8700,22.0000,False,21.8700,21.9800,reg,670860 +EUFN,2018-06-05,21.5800,21.7643,False,21.5500,21.7400,reg,3784740 diff --git a/company_library/EVBG.csv b/company_library/EVBG.csv index c359b633..6053407c 100644 --- a/company_library/EVBG.csv +++ b/company_library/EVBG.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EVBG,2017-06-05,26.3200,26.8700,False,26.1586,26.1700,reg,102625 EVBG,2017-06-06,25.9100,26.5000,False,25.8700,26.2300,reg,160080 EVBG,2017-06-07,25.7500,26.1700,False,25.6101,25.9500,reg,87279 EVBG,2017-06-08,25.5500,25.9960,False,25.4350,25.6800,reg,113563 @@ -248,3 +247,5 @@ EVBG,2018-05-29,45.2200,45.2500,False,42.9696,43.4200,reg,382377 EVBG,2018-05-30,46.0000,46.4000,False,45.3000,45.3000,reg,680531 EVBG,2018-05-31,46.0700,46.7500,False,45.6200,45.9000,reg,377692 EVBG,2018-06-01,46.6100,46.8700,False,45.7500,46.2300,reg,258554 +EVBG,2018-06-04,46.5900,46.8700,False,46.0600,46.8700,reg,212721 +EVBG,2018-06-05,46.7000,47.0400,False,46.5100,46.7600,reg,290296 diff --git a/company_library/EVFM.csv b/company_library/EVFM.csv index 4eff4909..f2eb8899 100644 --- a/company_library/EVFM.csv +++ b/company_library/EVFM.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EVFM,2017-06-05,11.8100,11.8100,True,11.8100,11.8100,reg,0 EVFM,2017-06-06,11.8100,11.8100,True,11.8100,11.8100,reg,0 EVFM,2017-06-07,11.8100,11.8100,True,11.8100,11.8100,reg,0 EVFM,2017-06-08,11.8100,11.8100,True,11.8100,11.8100,reg,0 @@ -248,3 +247,5 @@ EVFM,2018-05-29,4.0500,4.4300,False,4.0500,4.4300,reg,74880 EVFM,2018-05-30,3.7900,4.1297,False,3.6500,4.0700,reg,168109 EVFM,2018-05-31,3.6700,3.7900,False,3.4200,3.6100,reg,125993 EVFM,2018-06-01,3.7200,3.8800,False,3.6500,3.6500,reg,36896 +EVFM,2018-06-04,3.5500,3.8700,False,3.5001,3.7500,reg,29747 +EVFM,2018-06-05,3.6300,3.6601,False,3.4701,3.5300,reg,31220 diff --git a/company_library/EVFTC.csv b/company_library/EVFTC.csv index a5b17b01..a0f53246 100644 --- a/company_library/EVFTC.csv +++ b/company_library/EVFTC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EVFTC,2017-06-05,100.0167,100.0167,True,100.0167,100.0167,reg,0 EVFTC,2017-06-06,100.0167,100.0167,True,100.0167,100.0167,reg,0 EVFTC,2017-06-07,100.0167,100.0167,True,100.0167,100.0167,reg,0 EVFTC,2017-06-08,100.0167,100.0167,True,100.0167,100.0167,reg,0 @@ -247,4 +246,6 @@ EVFTC,2018-05-25,0.0000,0.0000,False,0.0000,0.0000,reg,0 EVFTC,2018-05-29,0.0000,0.0000,False,0.0000,0.0000,reg,0 EVFTC,2018-05-30,0.0000,0.0000,False,0.0000,0.0000,reg,0 EVFTC,2018-05-31,0.0000,0.0000,False,0.0000,0.0000,reg,0 -EVFTC,2018-06-01,100.0139,100.0139,False,100.0139,100.0139,reg,0 +EVFTC,2018-06-01,0.0000,0.0000,False,0.0000,0.0000,reg,0 +EVFTC,2018-06-04,0.0000,0.0000,False,0.0000,0.0000,reg,0 +EVFTC,2018-06-05,100.0139,100.0139,False,100.0139,100.0139,reg,0 diff --git a/company_library/EVGBC.csv b/company_library/EVGBC.csv index 6ae824a8..81f4e700 100644 --- a/company_library/EVGBC.csv +++ b/company_library/EVGBC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EVGBC,2017-06-05,49.9070,49.9070,False,49.9070,49.9070,reg,200 EVGBC,2017-06-06,49.9070,49.9070,False,49.9070,49.9070,reg,200 EVGBC,2017-06-07,49.9070,49.9070,False,49.9070,49.9070,reg,200 EVGBC,2017-06-08,49.9070,49.9070,False,49.9070,49.9070,reg,47828 @@ -247,4 +246,6 @@ EVGBC,2018-05-25,0.0000,0.0000,False,0.0000,0.0000,reg,0 EVGBC,2018-05-29,0.0000,0.0000,False,0.0000,0.0000,reg,0 EVGBC,2018-05-30,0.0000,0.0000,False,0.0000,0.0000,reg,0 EVGBC,2018-05-31,0.0000,0.0000,False,0.0000,0.0000,reg,0 -EVGBC,2018-06-01,100.0200,100.0200,False,100.0200,100.0200,reg,0 +EVGBC,2018-06-01,0.0000,0.0000,False,0.0000,0.0000,reg,0 +EVGBC,2018-06-04,0.0000,0.0000,False,0.0000,0.0000,reg,0 +EVGBC,2018-06-05,100.0200,100.0200,False,100.0200,100.0200,reg,0 diff --git a/company_library/EVGN.csv b/company_library/EVGN.csv index 99e50d42..0afbf260 100644 --- a/company_library/EVGN.csv +++ b/company_library/EVGN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EVGN,2017-06-05,5.1800,5.1801,False,5.0900,5.0977,reg,1175 EVGN,2017-06-06,5.1500,5.1500,False,5.1500,5.1500,reg,100 EVGN,2017-06-07,5.1400,5.2000,False,5.0400,5.2000,reg,5997 EVGN,2017-06-08,5.0576,5.0576,False,5.0576,5.0576,reg,124 @@ -248,3 +247,5 @@ EVGN,2018-05-29,3.0300,3.0800,False,2.9600,3.0800,reg,87967 EVGN,2018-05-30,3.0500,3.0799,False,3.0410,3.0700,reg,24156 EVGN,2018-05-31,3.0600,3.0700,False,3.0100,3.0100,reg,9002 EVGN,2018-06-01,3.0300,3.0700,False,3.0010,3.0500,reg,9984 +EVGN,2018-06-04,3.1000,3.1000,False,3.0400,3.0500,reg,36289 +EVGN,2018-06-05,3.1200,3.1400,False,3.0600,3.1000,reg,25937 diff --git a/company_library/EVK.csv b/company_library/EVK.csv index 04b371d8..2e31777e 100644 --- a/company_library/EVK.csv +++ b/company_library/EVK.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EVK,2017-06-05,2.6000,2.6000,False,2.6000,2.6000,reg,822 EVK,2017-06-06,2.6000,2.6000,False,2.6000,2.6000,reg,0 EVK,2017-06-07,2.6000,2.6000,False,2.6000,2.6000,reg,174 EVK,2017-06-08,2.6000,2.6000,False,2.1500,2.1500,reg,8487 @@ -248,3 +247,5 @@ EVK,2018-05-29,4.3500,4.3500,False,4.2000,4.2500,reg,972 EVK,2018-05-30,4.2000,4.3500,False,4.0750,4.0750,reg,4584 EVK,2018-05-31,4.0500,4.2000,False,3.9000,3.9000,reg,5620 EVK,2018-06-01,3.9000,4.0500,False,3.8550,4.0500,reg,6653 +EVK,2018-06-04,4.0000,4.0000,False,4.0000,4.0000,reg,5843 +EVK,2018-06-05,3.9000,4.0000,False,3.8000,4.0000,reg,29734 diff --git a/company_library/EVLMC.csv b/company_library/EVLMC.csv index 16e90dfd..04a57caa 100644 --- a/company_library/EVLMC.csv +++ b/company_library/EVLMC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EVLMC,2017-06-05,49.8993,49.8993,False,49.8993,49.8993,reg,10200 EVLMC,2017-06-06,49.8993,49.8993,False,49.8993,49.8993,reg,9600 EVLMC,2017-06-07,49.8993,49.8993,False,49.8993,49.8993,reg,10400 EVLMC,2017-06-08,49.8993,49.8993,False,49.8993,49.8993,reg,10012 @@ -247,4 +246,6 @@ EVLMC,2018-05-25,0.0000,0.0000,False,0.0000,0.0000,reg,0 EVLMC,2018-05-29,0.0000,0.0000,False,0.0000,0.0000,reg,0 EVLMC,2018-05-30,0.0000,0.0000,False,0.0000,0.0000,reg,0 EVLMC,2018-05-31,0.0000,0.0000,False,0.0000,0.0000,reg,0 -EVLMC,2018-06-01,99.9219,99.9219,False,99.9219,99.9219,reg,0 +EVLMC,2018-06-01,0.0000,0.0000,False,0.0000,0.0000,reg,0 +EVLMC,2018-06-04,0.0000,0.0000,False,0.0000,0.0000,reg,0 +EVLMC,2018-06-05,99.9219,99.9219,False,99.9219,99.9219,reg,0 diff --git a/company_library/EVLO.csv b/company_library/EVLO.csv index 133706cd..8f4785db 100644 --- a/company_library/EVLO.csv +++ b/company_library/EVLO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EVLO,2017-06-05,16.0000,16.0000,True,16.0000,16.0000,reg,0 EVLO,2017-06-06,16.0000,16.0000,True,16.0000,16.0000,reg,0 EVLO,2017-06-07,16.0000,16.0000,True,16.0000,16.0000,reg,0 EVLO,2017-06-08,16.0000,16.0000,True,16.0000,16.0000,reg,0 @@ -248,3 +247,5 @@ EVLO,2018-05-29,15.9900,16.2000,False,15.9100,16.1900,reg,60247 EVLO,2018-05-30,15.6900,16.0600,False,15.5600,16.0600,reg,81821 EVLO,2018-05-31,15.8900,16.1300,False,15.6450,15.8500,reg,90130 EVLO,2018-06-01,15.9700,16.1000,False,15.9000,16.0000,reg,101239 +EVLO,2018-06-04,16.0000,16.7480,False,15.6700,16.5000,reg,221710 +EVLO,2018-06-05,16.0400,16.5800,False,15.8400,16.5800,reg,163098 diff --git a/company_library/EVLV.csv b/company_library/EVLV.csv index 8297881f..289c0b20 100644 --- a/company_library/EVLV.csv +++ b/company_library/EVLV.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EVLV,2017-06-05,1.2400,1.3000,False,1.2400,1.2700,reg,88061 EVLV,2017-06-06,1.1900,1.2700,False,1.1700,1.2700,reg,288999 EVLV,2017-06-07,1.1400,1.1900,False,1.1400,1.1900,reg,269795 EVLV,2017-06-08,1.1250,1.1500,False,1.1200,1.1401,reg,158793 @@ -248,3 +247,5 @@ EVLV,2018-05-29,1.1100,1.1500,False,1.1100,1.1200,reg,208601 EVLV,2018-05-30,1.1100,1.1388,False,1.1100,1.1100,reg,437800 EVLV,2018-05-31,1.1800,1.2500,False,1.1400,1.1600,reg,1003696 EVLV,2018-06-01,1.1900,1.2100,False,1.1400,1.1900,reg,491416 +EVLV,2018-06-04,1.1600,1.2200,False,1.1600,1.1800,reg,512213 +EVLV,2018-06-05,1.2200,1.2200,False,1.1650,1.1700,reg,759074 diff --git a/company_library/EVOK.csv b/company_library/EVOK.csv index 34e31430..412e75e8 100644 --- a/company_library/EVOK.csv +++ b/company_library/EVOK.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EVOK,2017-06-05,2.5500,2.6000,False,2.5400,2.5700,reg,36044 EVOK,2017-06-06,2.5700,2.6100,False,2.5000,2.5600,reg,67077 EVOK,2017-06-07,2.5400,2.6200,False,2.5020,2.6000,reg,17384 EVOK,2017-06-08,2.6500,2.7700,False,2.5038,2.5300,reg,104175 @@ -248,3 +247,5 @@ EVOK,2018-05-29,2.8200,2.9470,False,2.8010,2.9400,reg,68084 EVOK,2018-05-30,2.9400,3.0300,False,2.7700,2.8490,reg,99204 EVOK,2018-05-31,2.9400,2.9700,False,2.8590,2.8810,reg,22470 EVOK,2018-06-01,2.8500,2.9500,False,2.8200,2.9500,reg,75783 +EVOK,2018-06-04,2.8100,2.9500,False,2.7500,2.8600,reg,113265 +EVOK,2018-06-05,2.8701,2.9300,False,2.8000,2.8300,reg,113958 diff --git a/company_library/EVOL.csv b/company_library/EVOL.csv index 99d39526..696ab6cb 100644 --- a/company_library/EVOL.csv +++ b/company_library/EVOL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EVOL,2017-06-05,5.1500,5.3500,False,5.1500,5.3000,reg,17742 EVOL,2017-06-06,5.1100,5.2000,False,5.1000,5.2000,reg,5777 EVOL,2017-06-07,5.1500,5.2000,False,5.0405,5.0500,reg,39598 EVOL,2017-06-08,5.2000,5.2000,False,5.0500,5.0500,reg,15446 @@ -248,3 +247,5 @@ EVOL,2018-05-29,3.3500,3.4000,False,3.3100,3.3500,reg,1069 EVOL,2018-05-30,3.3000,3.4000,False,3.3000,3.3000,reg,6145 EVOL,2018-05-31,3.3000,3.4000,False,3.3000,3.3000,reg,6366 EVOL,2018-06-01,3.3500,3.3500,False,3.3000,3.3000,reg,3084 +EVOL,2018-06-04,3.3000,3.3500,False,3.3000,3.3500,reg,3879 +EVOL,2018-06-05,3.3500,3.3500,False,3.3000,3.3000,reg,14974 diff --git a/company_library/EVSTC.csv b/company_library/EVSTC.csv index c10f1a13..eab2ff64 100644 --- a/company_library/EVSTC.csv +++ b/company_library/EVSTC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EVSTC,2017-06-05,49.9850,49.9850,False,49.9850,49.9850,reg,9800 EVSTC,2017-06-06,49.9850,49.9850,False,49.9850,49.9850,reg,10400 EVSTC,2017-06-07,49.9850,49.9850,False,49.9850,49.9850,reg,9600 EVSTC,2017-06-08,49.9850,49.9850,False,49.9850,49.9850,reg,11750 @@ -247,4 +246,6 @@ EVSTC,2018-05-25,0.0000,0.0000,False,0.0000,0.0000,reg,0 EVSTC,2018-05-29,0.0000,0.0000,False,0.0000,0.0000,reg,0 EVSTC,2018-05-30,0.0000,0.0000,False,0.0000,0.0000,reg,0 EVSTC,2018-05-31,0.0000,0.0000,False,0.0000,0.0000,reg,0 -EVSTC,2018-06-01,100.0200,100.0200,False,100.0200,100.0200,reg,0 +EVSTC,2018-06-01,0.0000,0.0000,False,0.0000,0.0000,reg,0 +EVSTC,2018-06-04,0.0000,0.0000,False,0.0000,0.0000,reg,0 +EVSTC,2018-06-05,100.0200,100.0200,False,100.0200,100.0200,reg,0 diff --git a/company_library/EWBC.csv b/company_library/EWBC.csv index f4dc9ced..17f52f11 100644 --- a/company_library/EWBC.csv +++ b/company_library/EWBC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EWBC,2017-06-05,53.3332,54.0243,False,53.3332,53.5208,reg,915138 EWBC,2017-06-06,53.1357,53.3430,False,52.5927,52.8099,reg,1974845 EWBC,2017-06-07,53.6886,54.0045,False,53.1653,53.5109,reg,1033502 EWBC,2017-06-08,55.7125,56.4826,False,53.4714,53.6294,reg,1380910 @@ -248,3 +247,5 @@ EWBC,2018-05-29,69.1200,70.2500,False,68.6300,69.5000,reg,1101106 EWBC,2018-05-30,70.4800,70.7200,False,69.6100,69.9800,reg,886379 EWBC,2018-05-31,69.4800,70.5000,False,69.2700,70.5000,reg,990435 EWBC,2018-06-01,71.1300,71.5400,False,70.2600,70.6900,reg,789928 +EWBC,2018-06-04,71.6100,71.7600,False,70.7800,71.2100,reg,525594 +EWBC,2018-06-05,71.3800,71.6000,False,70.9800,71.3600,reg,692095 diff --git a/company_library/EWZS.csv b/company_library/EWZS.csv index 516c41e2..c5b116ec 100644 --- a/company_library/EWZS.csv +++ b/company_library/EWZS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EWZS,2017-06-05,12.3537,12.4817,False,12.3184,12.4633,reg,56916 EWZS,2017-06-06,12.5693,12.5693,False,12.4055,12.4248,reg,55136 EWZS,2017-06-07,12.6078,12.6656,False,12.5500,12.6174,reg,35976 EWZS,2017-06-08,12.6030,12.6078,False,12.4152,12.5307,reg,42506 @@ -248,3 +247,5 @@ EWZS,2018-05-29,13.5000,13.7800,False,13.4650,13.7000,reg,153108 EWZS,2018-05-30,13.7700,13.7700,False,13.5000,13.6600,reg,45623 EWZS,2018-05-31,13.8600,13.9590,False,13.8010,13.9300,reg,63403 EWZS,2018-06-01,14.0300,14.1550,False,13.8600,14.0000,reg,34239 +EWZS,2018-06-04,14.3900,14.3900,False,14.2300,14.2700,reg,41736 +EWZS,2018-06-05,13.7400,14.1600,False,13.7400,14.1600,reg,810189 diff --git a/company_library/EXAS.csv b/company_library/EXAS.csv index a6f7f49a..559c937b 100644 --- a/company_library/EXAS.csv +++ b/company_library/EXAS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EXAS,2017-06-05,37.0700,38.5601,False,37.0500,38.5000,reg,3611994 EXAS,2017-06-06,36.5900,37.4400,False,35.8900,36.7600,reg,1890897 EXAS,2017-06-07,34.7000,34.9500,False,33.6600,34.8700,reg,12045684 EXAS,2017-06-08,34.9900,35.1000,False,34.2100,34.5100,reg,3042793 @@ -248,3 +247,5 @@ EXAS,2018-05-29,52.7200,52.8800,False,51.2500,51.4400,reg,1009946 EXAS,2018-05-30,58.5800,59.7700,False,52.8910,53.0900,reg,6462843 EXAS,2018-05-31,59.5400,61.5400,False,58.3120,58.8000,reg,3032224 EXAS,2018-06-01,59.5400,61.5000,False,59.2800,60.3000,reg,2056526 +EXAS,2018-06-04,60.5600,60.8200,False,58.9700,59.9600,reg,1227184 +EXAS,2018-06-05,62.4600,62.5304,False,60.4200,60.8200,reg,1535832 diff --git a/company_library/EXC.csv b/company_library/EXC.csv index e7a17a8b..1a590c60 100644 --- a/company_library/EXC.csv +++ b/company_library/EXC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EXC,2017-06-05,35.3907,35.4970,False,35.1492,35.3231,reg,4369804 EXC,2017-06-06,35.4487,35.6129,False,35.3038,35.5067,reg,4482759 EXC,2017-06-07,35.3714,35.6033,False,35.3134,35.4390,reg,3950124 EXC,2017-06-08,35.1685,35.3714,False,35.0187,35.3617,reg,4130880 @@ -248,3 +247,5 @@ EXC,2018-05-29,40.7100,40.8900,False,40.3300,40.4900,reg,6144225 EXC,2018-05-30,41.2200,41.3900,False,40.4500,40.6800,reg,6727140 EXC,2018-05-31,41.3900,41.7150,False,40.9099,41.1700,reg,6176581 EXC,2018-06-01,40.9900,41.4000,False,40.4100,41.3900,reg,6910550 +EXC,2018-06-04,40.5400,41.3400,False,40.4200,41.0900,reg,6684668 +EXC,2018-06-05,40.4300,40.7500,False,40.2300,40.7000,reg,4926430 diff --git a/company_library/EXEL.csv b/company_library/EXEL.csv index 7f826d1e..b6c67af1 100644 --- a/company_library/EXEL.csv +++ b/company_library/EXEL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EXEL,2017-06-05,19.1000,19.2800,False,18.9400,19.0800,reg,2192988 EXEL,2017-06-06,19.1300,19.3400,False,18.7800,19.0100,reg,2048459 EXEL,2017-06-07,19.3400,19.5200,False,19.1000,19.1300,reg,2187192 EXEL,2017-06-08,19.7200,20.2600,False,19.2900,19.3100,reg,3250069 @@ -248,3 +247,5 @@ EXEL,2018-05-29,20.3100,20.9940,False,20.1400,20.6800,reg,2265846 EXEL,2018-05-30,20.8100,20.8350,False,20.2800,20.3800,reg,3173123 EXEL,2018-05-31,20.7300,21.1800,False,20.5400,20.7500,reg,2671769 EXEL,2018-06-01,20.5800,21.0600,False,20.3850,20.8400,reg,3790177 +EXEL,2018-06-04,20.1300,20.9000,False,20.0000,20.5500,reg,3530924 +EXEL,2018-06-05,20.0200,20.4158,False,19.9900,20.2800,reg,2308021 diff --git a/company_library/EXFO.csv b/company_library/EXFO.csv index 5eb4a2cd..3cf8fd69 100644 --- a/company_library/EXFO.csv +++ b/company_library/EXFO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EXFO,2017-06-05,5.3000,5.3000,False,5.0500,5.1000,reg,35220 EXFO,2017-06-06,5.2500,5.4000,False,5.2000,5.3000,reg,33111 EXFO,2017-06-07,5.2500,5.2500,False,5.1500,5.2500,reg,35432 EXFO,2017-06-08,5.2500,5.2500,False,5.1500,5.2250,reg,17006 @@ -248,3 +247,5 @@ EXFO,2018-05-29,3.3500,3.5000,False,3.3500,3.5000,reg,72943 EXFO,2018-05-30,3.4332,3.5000,False,3.3000,3.3500,reg,17577 EXFO,2018-05-31,3.5000,3.5000,False,3.3500,3.3500,reg,7632 EXFO,2018-06-01,3.4500,3.4710,False,3.4050,3.4050,reg,4072 +EXFO,2018-06-04,3.4500,3.5500,False,3.4500,3.4500,reg,14134 +EXFO,2018-06-05,3.5000,3.6000,False,3.4000,3.4250,reg,7005 diff --git a/company_library/EXLS.csv b/company_library/EXLS.csv index 7170de0a..b1285895 100644 --- a/company_library/EXLS.csv +++ b/company_library/EXLS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EXLS,2017-06-05,53.3100,54.0000,False,53.2400,53.2400,reg,109185 EXLS,2017-06-06,53.0100,53.2000,False,52.4001,53.2000,reg,184617 EXLS,2017-06-07,53.0400,53.7075,False,52.3600,53.0800,reg,115132 EXLS,2017-06-08,53.0800,53.2800,False,52.6399,53.0700,reg,116214 @@ -248,3 +247,5 @@ EXLS,2018-05-29,55.9800,56.3000,False,55.2600,56.0400,reg,112896 EXLS,2018-05-30,57.0000,57.3400,False,56.1900,56.1900,reg,108604 EXLS,2018-05-31,56.6900,57.2800,False,56.5000,56.9000,reg,270855 EXLS,2018-06-01,59.0800,59.9500,False,58.6200,58.9400,reg,240230 +EXLS,2018-06-04,59.1100,59.6150,False,58.8800,59.4100,reg,173982 +EXLS,2018-06-05,59.3300,59.5400,False,59.0100,59.1000,reg,141497 diff --git a/company_library/EXPD.csv b/company_library/EXPD.csv index 660f7168..6c7c5729 100644 --- a/company_library/EXPD.csv +++ b/company_library/EXPD.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EXPD,2017-06-05,53.9893,54.3942,False,53.5548,53.8313,reg,1624686 EXPD,2017-06-06,53.6930,54.3547,False,53.6239,53.9498,reg,1182643 EXPD,2017-06-07,53.8806,53.9695,False,53.4066,53.6338,reg,960268 EXPD,2017-06-08,53.8411,54.1670,False,53.3869,53.8510,reg,988543 @@ -248,3 +247,5 @@ EXPD,2018-05-29,72.9320,73.3992,False,72.3654,72.9121,reg,1003322 EXPD,2018-05-30,74.9300,75.1288,False,72.8764,73.0314,reg,1735738 EXPD,2018-05-31,74.4800,75.6599,False,74.1200,74.6800,reg,2139085 EXPD,2018-06-01,75.6200,75.9000,False,74.8900,75.0300,reg,1883844 +EXPD,2018-06-04,75.1100,76.2900,False,75.0400,75.6500,reg,1649458 +EXPD,2018-06-05,75.8100,76.0200,False,74.8850,75.0900,reg,1309046 diff --git a/company_library/EXPE.csv b/company_library/EXPE.csv index 85bfd89b..5c30373e 100644 --- a/company_library/EXPE.csv +++ b/company_library/EXPE.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EXPE,2017-06-05,146.4162,146.6440,False,144.3963,144.6537,reg,1873160 EXPE,2017-06-06,145.4261,146.3766,False,145.2082,145.9014,reg,901012 EXPE,2017-06-07,144.9211,145.8617,False,144.4359,145.8617,reg,898852 EXPE,2017-06-08,147.7530,147.8718,False,144.5151,145.7033,reg,1673303 @@ -248,3 +247,5 @@ EXPE,2018-05-29,117.2600,117.7900,False,116.5500,117.2900,reg,1609069 EXPE,2018-05-30,118.0100,118.2707,False,116.5000,117.7900,reg,1129734 EXPE,2018-05-31,121.0300,121.1000,False,117.9600,118.1500,reg,2111082 EXPE,2018-06-01,120.0200,122.4200,False,119.9700,121.1000,reg,1683616 +EXPE,2018-06-04,118.8800,121.8600,False,118.7150,120.6000,reg,1717858 +EXPE,2018-06-05,120.1800,120.9700,False,118.9400,118.9400,reg,3977437 diff --git a/company_library/EXPO.csv b/company_library/EXPO.csv index 0973def0..52b0490e 100644 --- a/company_library/EXPO.csv +++ b/company_library/EXPO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EXPO,2017-06-05,59.8811,60.2267,False,59.4862,59.8811,reg,211100 EXPO,2017-06-06,59.7824,60.4241,False,59.5602,59.6837,reg,169672 EXPO,2017-06-07,59.2969,59.8418,False,59.1978,59.8418,reg,93931 EXPO,2017-06-08,59.4455,59.7428,False,59.0988,59.4455,reg,96069 @@ -248,3 +247,5 @@ EXPO,2018-05-29,97.2000,97.7500,False,96.2000,96.2000,reg,91875 EXPO,2018-05-30,99.4000,99.4000,False,97.5500,97.5500,reg,107252 EXPO,2018-05-31,98.3000,100.4500,False,98.1000,99.2000,reg,103889 EXPO,2018-06-01,101.4000,101.8000,False,98.6500,98.6500,reg,146709 +EXPO,2018-06-04,100.0500,101.8500,False,99.3000,101.8000,reg,179008 +EXPO,2018-06-05,102.8000,103.1000,False,99.8500,100.2500,reg,209655 diff --git a/company_library/EXTR.csv b/company_library/EXTR.csv index db6ec935..7d4cb29c 100644 --- a/company_library/EXTR.csv +++ b/company_library/EXTR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EXTR,2017-06-05,10.5400,10.6338,False,10.2000,10.2500,reg,2630633 EXTR,2017-06-06,10.3400,10.7300,False,10.3300,10.4700,reg,2181474 EXTR,2017-06-07,10.4900,10.5700,False,10.2100,10.3500,reg,1540038 EXTR,2017-06-08,10.7000,10.7000,False,10.5131,10.5200,reg,1179350 @@ -248,3 +247,5 @@ EXTR,2018-05-29,9.0500,9.1400,False,8.9300,9.0000,reg,2194494 EXTR,2018-05-30,8.6400,9.1050,False,8.5550,9.0600,reg,3105115 EXTR,2018-05-31,8.6100,8.8200,False,8.5050,8.6700,reg,2395856 EXTR,2018-06-01,8.8800,8.8900,False,8.5900,8.6800,reg,1794373 +EXTR,2018-06-04,9.0200,9.0600,False,8.7200,8.9000,reg,2128886 +EXTR,2018-06-05,8.8400,9.0600,False,8.8000,9.0400,reg,3125716 diff --git a/company_library/EYE.csv b/company_library/EYE.csv index df4f048c..831b8ca8 100644 --- a/company_library/EYE.csv +++ b/company_library/EYE.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EYE,2017-06-05,28.7500,28.7500,True,28.7500,28.7500,reg,0 EYE,2017-06-06,28.7500,28.7500,True,28.7500,28.7500,reg,0 EYE,2017-06-07,28.7500,28.7500,True,28.7500,28.7500,reg,0 EYE,2017-06-08,28.7500,28.7500,True,28.7500,28.7500,reg,0 @@ -248,3 +247,5 @@ EYE,2018-05-29,36.0800,36.4200,False,35.5300,35.9900,reg,316783 EYE,2018-05-30,36.1200,36.5100,False,36.0100,36.2100,reg,435423 EYE,2018-05-31,36.4000,36.7000,False,35.6900,36.2500,reg,623288 EYE,2018-06-01,36.5700,36.7000,False,35.9500,36.6100,reg,254175 +EYE,2018-06-04,37.3900,37.4800,False,36.1700,36.6000,reg,369007 +EYE,2018-06-05,38.0900,38.2300,False,37.4005,37.6350,reg,543378 diff --git a/company_library/EYEG.csv b/company_library/EYEG.csv index cf7f31f4..7e60aae6 100644 --- a/company_library/EYEG.csv +++ b/company_library/EYEG.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EYEG,2017-06-05,1.9600,1.9700,False,1.8801,1.8900,reg,61086 EYEG,2017-06-06,1.8900,1.9000,False,1.8300,1.8700,reg,80663 EYEG,2017-06-07,1.8000,1.9300,False,1.8000,1.8800,reg,113665 EYEG,2017-06-08,1.6800,1.8600,False,1.6000,1.8000,reg,256847 @@ -248,3 +247,5 @@ EYEG,2018-05-29,0.5698,0.5900,False,0.5600,0.5630,reg,299104 EYEG,2018-05-30,0.5706,0.5900,False,0.5300,0.5900,reg,331491 EYEG,2018-05-31,0.5616,0.5900,False,0.5500,0.5857,reg,248275 EYEG,2018-06-01,0.5680,0.5800,False,0.5500,0.5500,reg,301307 +EYEG,2018-06-04,0.5487,0.5750,False,0.5300,0.5750,reg,186563 +EYEG,2018-06-05,0.5400,0.5600,False,0.5310,0.5600,reg,301462 diff --git a/company_library/EYEGW.csv b/company_library/EYEGW.csv index b75a47cb..98be4af8 100644 --- a/company_library/EYEGW.csv +++ b/company_library/EYEGW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EYEGW,2017-06-05,0.1200,0.1200,False,0.1200,0.1200,reg,200 EYEGW,2017-06-06,0.1200,0.1200,False,0.1200,0.1200,reg,0 EYEGW,2017-06-07,0.1201,0.1201,False,0.1201,0.1201,reg,100 EYEGW,2017-06-08,0.1201,0.1201,False,0.1201,0.1201,reg,0 @@ -248,3 +247,5 @@ EYEGW,2018-05-29,0.0795,0.0795,False,0.0550,0.0550,reg,9864 EYEGW,2018-05-30,0.0795,0.0795,False,0.0795,0.0795,reg,100 EYEGW,2018-05-31,0.0795,0.0795,False,0.0795,0.0795,reg,158 EYEGW,2018-06-01,0.0795,0.0795,False,0.0795,0.0795,reg,0 +EYEGW,2018-06-04,0.0795,0.0795,False,0.0795,0.0795,reg,0 +EYEGW,2018-06-05,0.0355,0.0800,False,0.0351,0.0351,reg,19500 diff --git a/company_library/EYEN.csv b/company_library/EYEN.csv index b7f6b3df..5d0919b2 100644 --- a/company_library/EYEN.csv +++ b/company_library/EYEN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EYEN,2017-06-05,10.0000,10.0000,True,10.0000,10.0000,reg,0 EYEN,2017-06-06,10.0000,10.0000,True,10.0000,10.0000,reg,0 EYEN,2017-06-07,10.0000,10.0000,True,10.0000,10.0000,reg,0 EYEN,2017-06-08,10.0000,10.0000,True,10.0000,10.0000,reg,0 @@ -248,3 +247,5 @@ EYEN,2018-05-29,8.0000,8.6100,False,7.9600,8.0000,reg,39693 EYEN,2018-05-30,7.9300,8.1764,False,7.9300,8.1764,reg,764 EYEN,2018-05-31,7.9400,8.0096,False,7.9300,7.9300,reg,813 EYEN,2018-06-01,8.0200,8.0200,False,7.9400,7.9438,reg,813 +EYEN,2018-06-04,8.1017,8.2590,False,8.0800,8.1721,reg,4012 +EYEN,2018-06-05,8.1900,8.4001,False,8.1900,8.4001,reg,29040 diff --git a/company_library/EYES.csv b/company_library/EYES.csv index d1f2f8af..54e8b47c 100644 --- a/company_library/EYES.csv +++ b/company_library/EYES.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EYES,2017-06-05,1.1200,1.1500,False,1.1200,1.1500,reg,201532 EYES,2017-06-06,1.1300,1.1500,False,1.1100,1.1300,reg,319558 EYES,2017-06-07,1.1300,1.1500,False,1.1200,1.1400,reg,111883 EYES,2017-06-08,1.1400,1.1800,False,1.1100,1.1200,reg,245991 @@ -248,3 +247,5 @@ EYES,2018-05-29,2.0800,2.1500,False,2.0510,2.1300,reg,301837 EYES,2018-05-30,1.9300,2.1300,False,1.9300,2.0700,reg,421040 EYES,2018-05-31,2.0400,2.0400,False,1.9000,1.9000,reg,264164 EYES,2018-06-01,1.9400,2.0890,False,1.8950,2.0500,reg,512380 +EYES,2018-06-04,1.9200,2.0097,False,1.9000,1.9300,reg,332114 +EYES,2018-06-05,1.9000,1.9800,False,1.8800,1.9100,reg,175873 diff --git a/company_library/EYESW.csv b/company_library/EYESW.csv index eb22ad91..8e9880ea 100644 --- a/company_library/EYESW.csv +++ b/company_library/EYESW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EYESW,2017-06-05,0.3300,0.3300,False,0.3299,0.3300,reg,23807 EYESW,2017-06-06,0.3100,0.3200,False,0.3000,0.3200,reg,4451 EYESW,2017-06-07,0.3000,0.3000,False,0.2994,0.3000,reg,12000 EYESW,2017-06-08,0.3770,0.3770,False,0.2800,0.2900,reg,35895 @@ -248,3 +247,5 @@ EYESW,2018-05-29,0.7000,0.7000,False,0.7000,0.7000,reg,255 EYESW,2018-05-30,0.7000,0.7000,False,0.7000,0.7000,reg,407 EYESW,2018-05-31,0.7000,0.7000,False,0.7000,0.7000,reg,0 EYESW,2018-06-01,0.7000,0.7000,False,0.7000,0.7000,reg,689 +EYESW,2018-06-04,0.7000,0.7000,False,0.7000,0.7000,reg,0 +EYESW,2018-06-05,0.7115,0.7215,False,0.7100,0.7200,reg,2000 diff --git a/company_library/EYPT.csv b/company_library/EYPT.csv index 8f285296..0c81a2af 100644 --- a/company_library/EYPT.csv +++ b/company_library/EYPT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EYPT,2017-06-05,1.2000,1.2000,True,1.2000,1.2000,reg,0 EYPT,2017-06-06,1.2000,1.2000,True,1.2000,1.2000,reg,0 EYPT,2017-06-07,1.2000,1.2000,True,1.2000,1.2000,reg,0 EYPT,2017-06-08,1.2000,1.2000,True,1.2000,1.2000,reg,0 @@ -248,3 +247,5 @@ EYPT,2018-05-29,2.1600,2.1800,False,1.9900,2.0000,reg,371843 EYPT,2018-05-30,2.1800,2.3400,False,2.1400,2.1800,reg,435474 EYPT,2018-05-31,2.1700,2.2400,False,2.0700,2.1800,reg,260509 EYPT,2018-06-01,2.2800,2.2900,False,2.1210,2.2000,reg,360040 +EYPT,2018-06-04,2.2500,2.3700,False,2.2000,2.2400,reg,327197 +EYPT,2018-06-05,2.2950,2.3500,False,2.2100,2.2500,reg,238859 diff --git a/company_library/EZPW.csv b/company_library/EZPW.csv index fc84a557..42c2a6a6 100644 --- a/company_library/EZPW.csv +++ b/company_library/EZPW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -EZPW,2017-06-05,8.6500,8.9250,False,8.5750,8.9000,reg,205314 EZPW,2017-06-06,8.6000,8.7000,False,8.4500,8.5500,reg,147982 EZPW,2017-06-07,8.7000,8.7500,False,8.5000,8.6000,reg,268760 EZPW,2017-06-08,9.0500,9.1500,False,8.7000,8.7500,reg,332629 @@ -248,3 +247,5 @@ EZPW,2018-05-29,12.3000,12.5500,False,12.2500,12.5000,reg,416736 EZPW,2018-05-30,12.3500,12.4750,False,12.2000,12.4000,reg,512573 EZPW,2018-05-31,12.4000,12.4500,False,12.2000,12.3500,reg,771907 EZPW,2018-06-01,13.0000,13.0000,False,12.4000,12.4000,reg,653586 +EZPW,2018-06-04,13.2000,13.2000,False,12.8500,13.0000,reg,842313 +EZPW,2018-06-05,13.0500,13.1500,False,12.9000,13.1500,reg,359208 diff --git a/company_library/F.csv b/company_library/F.csv index e9f89458..395a3f77 100644 --- a/company_library/F.csv +++ b/company_library/F.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -F,2017-06-05,10.5657,10.6690,False,10.5422,10.6690,reg,42558570 F,2017-06-06,10.4436,10.5187,False,10.3778,10.5093,reg,44543687 F,2017-06-07,10.3966,10.5093,False,10.3497,10.4812,reg,37344208 F,2017-06-08,10.4248,10.4248,False,10.2464,10.2745,reg,40757441 @@ -248,3 +247,5 @@ F,2018-05-29,11.4400,11.6200,False,11.3600,11.6000,reg,31324274 F,2018-05-30,11.5500,11.6100,False,11.4700,11.5300,reg,25554593 F,2018-05-31,11.5500,11.7350,False,11.3600,11.6500,reg,61563249 F,2018-06-01,11.7100,11.7700,False,11.6100,11.6700,reg,35406189 +F,2018-06-04,11.7400,11.7850,False,11.6900,11.7400,reg,25141346 +F,2018-06-05,11.8300,11.8675,False,11.6800,11.7400,reg,31036704 diff --git a/company_library/FAAR.csv b/company_library/FAAR.csv index 6feade75..597089b8 100644 --- a/company_library/FAAR.csv +++ b/company_library/FAAR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FAAR,2017-06-05,28.4266,28.9125,False,28.3586,28.9125,reg,27195 FAAR,2017-06-06,28.5918,28.5964,False,28.4461,28.4946,reg,7498 FAAR,2017-06-07,28.5953,28.7182,False,28.5802,28.5821,reg,2038 FAAR,2017-06-08,28.5778,28.5880,False,28.5778,28.5880,reg,550 @@ -248,3 +247,5 @@ FAAR,2018-05-29,29.5600,29.6700,False,29.4700,29.6700,reg,13323 FAAR,2018-05-30,29.7500,29.7500,False,29.6692,29.6700,reg,3947 FAAR,2018-05-31,29.6392,29.7000,False,29.6392,29.7000,reg,844 FAAR,2018-06-01,29.5188,29.5188,False,29.5000,29.5100,reg,1102 +FAAR,2018-06-04,29.4299,29.4299,False,29.3762,29.3932,reg,2386 +FAAR,2018-06-05,29.3491,29.3700,False,29.3300,29.3600,reg,2694 diff --git a/company_library/FAB.csv b/company_library/FAB.csv index 47ce2ac4..feef9bdf 100644 --- a/company_library/FAB.csv +++ b/company_library/FAB.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FAB,2017-06-05,51.1068,51.2008,False,50.9934,51.2008,reg,1832 FAB,2017-06-06,50.8528,50.8853,False,50.6929,50.8389,reg,4125 FAB,2017-06-07,50.8604,50.9071,False,50.8505,50.8744,reg,4071 FAB,2017-06-08,51.1309,51.2250,False,50.9274,50.9834,reg,32253 @@ -248,3 +247,5 @@ FAB,2018-05-29,55.3800,55.7200,False,55.2184,55.3500,reg,4265 FAB,2018-05-30,56.3600,56.3600,False,56.0450,56.0450,reg,2110 FAB,2018-05-31,55.6300,56.0400,False,55.6225,56.0400,reg,2239 FAB,2018-06-01,55.9300,56.1300,False,55.9200,56.0800,reg,1588 +FAB,2018-06-04,56.1500,56.2800,False,56.1500,56.2800,reg,710 +FAB,2018-06-05,56.2750,56.3613,False,56.1500,56.2100,reg,8925 diff --git a/company_library/FAD.csv b/company_library/FAD.csv index f847d975..1ddea0a3 100644 --- a/company_library/FAD.csv +++ b/company_library/FAD.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FAD,2017-06-05,58.2130,58.3835,False,58.1740,58.2938,reg,5232 FAD,2017-06-06,58.1291,58.2164,False,57.9075,57.9075,reg,2639 FAD,2017-06-07,58.2139,58.2938,False,58.0164,58.0244,reg,4455 FAD,2017-06-08,58.8141,58.8225,False,58.2134,58.2134,reg,4900 @@ -248,3 +247,5 @@ FAD,2018-05-29,70.9752,71.4100,False,70.7322,71.1500,reg,6719 FAD,2018-05-30,72.2700,72.3890,False,71.6500,71.6500,reg,4702 FAD,2018-05-31,71.6700,72.2400,False,71.5930,72.1900,reg,6149 FAD,2018-06-01,72.5200,72.5700,False,72.0000,72.1300,reg,19152 +FAD,2018-06-04,72.8400,72.8400,False,72.3700,72.5000,reg,5592 +FAD,2018-06-05,73.3290,73.3300,False,72.9100,73.0300,reg,64283 diff --git a/company_library/FALN.csv b/company_library/FALN.csv index 9b6d60be..01d58177 100644 --- a/company_library/FALN.csv +++ b/company_library/FALN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FALN,2017-06-05,25.6632,25.6632,False,25.6529,25.6529,reg,442 FALN,2017-06-06,25.6726,25.6817,False,25.6632,25.6632,reg,1597 FALN,2017-06-07,25.6070,25.6164,False,25.5790,25.6164,reg,2231 FALN,2017-06-08,25.6445,25.6445,False,25.5628,25.5883,reg,839 @@ -248,3 +247,5 @@ FALN,2018-05-29,26.3253,26.3651,False,26.2358,26.3651,reg,17330 FALN,2018-05-30,26.3106,26.3751,False,26.2656,26.3751,reg,120121 FALN,2018-05-31,26.3154,26.3343,False,26.2756,26.3156,reg,88979 FALN,2018-06-01,26.3558,26.3799,False,26.3304,26.3498,reg,2664 +FALN,2018-06-04,26.3902,26.4300,False,26.3500,26.4300,reg,11693 +FALN,2018-06-05,26.4064,26.4492,False,26.3533,26.3900,reg,6201 diff --git a/company_library/FAMI.csv b/company_library/FAMI.csv index 32e0ac95..d590b2f4 100644 --- a/company_library/FAMI.csv +++ b/company_library/FAMI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FAMI,2017-06-05,4.4000,4.4000,True,4.4000,4.4000,reg,0 FAMI,2017-06-06,4.4000,4.4000,True,4.4000,4.4000,reg,0 FAMI,2017-06-07,4.4000,4.4000,True,4.4000,4.4000,reg,0 FAMI,2017-06-08,4.4000,4.4000,True,4.4000,4.4000,reg,0 @@ -248,3 +247,5 @@ FAMI,2018-05-29,9.9599,10.2000,False,9.5100,9.9900,reg,429170 FAMI,2018-05-30,9.8200,10.1200,False,9.6200,9.9600,reg,250691 FAMI,2018-05-31,9.8800,10.0000,False,9.6900,9.7627,reg,389805 FAMI,2018-06-01,9.5200,10.1300,False,9.4500,9.8750,reg,293082 +FAMI,2018-06-04,9.4000,9.8200,False,9.3000,9.6800,reg,294861 +FAMI,2018-06-05,9.2000,9.3400,False,9.0000,9.3400,reg,317680 diff --git a/company_library/FANG.csv b/company_library/FANG.csv index 92b03814..c277c0be 100644 --- a/company_library/FANG.csv +++ b/company_library/FANG.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FANG,2017-06-05,90.5668,91.6758,False,89.8275,91.1963,reg,1224167 FANG,2017-06-06,92.6749,93.0196,False,89.8675,90.1672,reg,1422356 FANG,2017-06-07,88.5187,92.6649,False,88.1092,92.0255,reg,1430471 FANG,2017-06-08,87.7394,89.0982,False,86.9602,87.8593,reg,2166880 @@ -248,3 +247,5 @@ FANG,2018-05-29,121.0000,121.8900,False,119.1800,119.6000,reg,1714038 FANG,2018-05-30,122.8000,123.5800,False,120.6000,121.7800,reg,1603441 FANG,2018-05-31,120.7600,123.1300,False,120.1500,122.1200,reg,1835057 FANG,2018-06-01,115.5000,120.5898,False,114.5300,120.3000,reg,2960755 +FANG,2018-06-04,111.7000,116.4497,False,108.9300,115.8900,reg,3928018 +FANG,2018-06-05,111.5500,113.1800,False,107.7800,111.2500,reg,2346520 diff --git a/company_library/FANH.csv b/company_library/FANH.csv index 6ceb30fc..9beffe66 100644 --- a/company_library/FANH.csv +++ b/company_library/FANH.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FANH,2017-06-05,8.8838,8.9521,False,8.7668,8.9326,reg,74927 FANH,2017-06-06,8.7180,8.8156,False,8.5649,8.8156,reg,13857 FANH,2017-06-07,8.6595,8.7863,False,8.5035,8.5718,reg,21713 FANH,2017-06-08,8.6595,8.7375,False,8.6108,8.6361,reg,21221 @@ -248,3 +247,5 @@ FANH,2018-05-29,28.4028,29.0967,False,28.1847,28.8489,reg,98434 FANH,2018-05-30,28.5217,29.0273,False,28.2045,28.2441,reg,153638 FANH,2018-05-31,28.7200,29.1760,False,28.3235,28.5217,reg,733252 FANH,2018-06-01,29.9200,30.4650,False,28.7100,28.7100,reg,225958 +FANH,2018-06-04,30.0000,30.2400,False,28.9310,30.0000,reg,161905 +FANH,2018-06-05,30.6000,31.0784,False,29.4508,30.3000,reg,357792 diff --git a/company_library/FARM.csv b/company_library/FARM.csv index 3b2ce3ab..0649c20b 100644 --- a/company_library/FARM.csv +++ b/company_library/FARM.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FARM,2017-06-05,31.2000,31.3000,False,30.8000,31.1000,reg,34131 FARM,2017-06-06,30.8500,31.1500,False,30.7500,31.0000,reg,48884 FARM,2017-06-07,30.8500,31.1000,False,30.7000,30.9000,reg,39607 FARM,2017-06-08,30.8500,31.3000,False,30.5500,30.6000,reg,51943 @@ -248,3 +247,5 @@ FARM,2018-05-29,29.3500,29.4000,False,28.4500,28.4500,reg,47809 FARM,2018-05-30,29.6500,29.8500,False,29.2000,29.3000,reg,88166 FARM,2018-05-31,29.2000,29.7500,False,28.8500,29.5500,reg,70567 FARM,2018-06-01,30.0000,30.2500,False,29.2500,29.2500,reg,70985 +FARM,2018-06-04,30.3500,30.4500,False,29.9500,29.9500,reg,76234 +FARM,2018-06-05,30.7000,30.8500,False,30.1501,30.4000,reg,86582 diff --git a/company_library/FARO.csv b/company_library/FARO.csv index ba682bc7..8f51b372 100644 --- a/company_library/FARO.csv +++ b/company_library/FARO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FARO,2017-06-05,36.9000,37.0500,False,36.3000,36.8000,reg,50175 FARO,2017-06-06,37.0500,37.2500,False,35.9500,36.6000,reg,55926 FARO,2017-06-07,37.4000,37.5500,False,36.9000,37.0500,reg,41793 FARO,2017-06-08,38.7000,39.2000,False,37.0500,37.4500,reg,114424 @@ -248,3 +247,5 @@ FARO,2018-05-29,55.1000,55.3000,False,54.6000,54.9000,reg,78237 FARO,2018-05-30,54.4000,55.9500,False,54.3000,55.3500,reg,91664 FARO,2018-05-31,53.6500,54.8000,False,53.4500,54.4000,reg,52945 FARO,2018-06-01,54.6000,54.8000,False,54.0000,54.0000,reg,73849 +FARO,2018-06-04,56.0000,56.1500,False,54.5000,54.8500,reg,101402 +FARO,2018-06-05,57.3000,57.3000,False,55.8000,56.3000,reg,61775 diff --git a/company_library/FAST.csv b/company_library/FAST.csv index 3516368e..13f2921a 100644 --- a/company_library/FAST.csv +++ b/company_library/FAST.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FAST,2017-06-05,43.4135,43.7733,False,42.8107,43.0440,reg,3747379 FAST,2017-06-06,40.9341,42.7718,False,40.7105,42.5871,reg,7050818 FAST,2017-06-07,41.0022,41.7120,False,40.9439,41.0119,reg,3543877 FAST,2017-06-08,41.2453,41.5564,False,40.7105,40.7300,reg,2860830 @@ -248,3 +247,5 @@ FAST,2018-05-29,52.5000,52.5800,False,51.7600,52.1900,reg,1950335 FAST,2018-05-30,52.6800,53.1000,False,52.3800,52.6800,reg,1364464 FAST,2018-05-31,53.2300,53.3500,False,52.2000,52.6700,reg,3072657 FAST,2018-06-01,53.6300,54.9600,False,53.5700,53.5700,reg,2649925 +FAST,2018-06-04,53.4700,54.5300,False,52.7400,53.8500,reg,2368497 +FAST,2018-06-05,54.2600,54.3000,False,53.3827,53.6800,reg,1999319 diff --git a/company_library/FAT.csv b/company_library/FAT.csv index 2f7346e3..cb2e31b9 100644 --- a/company_library/FAT.csv +++ b/company_library/FAT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FAT,2017-06-05,12.5855,12.5855,True,12.5855,12.5855,reg,0 FAT,2017-06-06,12.5855,12.5855,True,12.5855,12.5855,reg,0 FAT,2017-06-07,12.5855,12.5855,True,12.5855,12.5855,reg,0 FAT,2017-06-08,12.5855,12.5855,True,12.5855,12.5855,reg,0 @@ -248,3 +247,5 @@ FAT,2018-05-29,6.9500,7.3000,False,6.9500,7.3000,reg,13044 FAT,2018-05-30,6.9700,7.1196,False,6.9500,6.9500,reg,9048 FAT,2018-05-31,6.9000,6.9920,False,6.9000,6.9500,reg,2430 FAT,2018-06-01,6.9100,7.5000,False,6.8500,7.3000,reg,15749 +FAT,2018-06-04,6.9499,6.9500,False,6.8450,6.9500,reg,7583 +FAT,2018-06-05,6.9401,6.9500,False,6.8450,6.9500,reg,3103 diff --git a/company_library/FATE.csv b/company_library/FATE.csv index 9b9d3d0f..17d54f4f 100644 --- a/company_library/FATE.csv +++ b/company_library/FATE.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FATE,2017-06-05,3.3100,3.5754,False,3.3000,3.5400,reg,199338 FATE,2017-06-06,3.2900,3.3900,False,3.1800,3.3000,reg,116344 FATE,2017-06-07,3.3000,3.3500,False,3.2200,3.2700,reg,129383 FATE,2017-06-08,3.2900,3.4051,False,3.2100,3.2400,reg,113097 @@ -248,3 +247,5 @@ FATE,2018-05-29,11.2300,11.6800,False,11.0700,11.3400,reg,374777 FATE,2018-05-30,10.9900,11.4400,False,10.9100,11.3100,reg,387169 FATE,2018-05-31,10.9500,11.3490,False,10.8100,10.9600,reg,734765 FATE,2018-06-01,10.9100,11.3975,False,10.7000,11.0900,reg,365293 +FATE,2018-06-04,10.6400,11.0600,False,10.0100,10.9700,reg,415940 +FATE,2018-06-05,11.3900,11.5500,False,10.5842,10.6100,reg,628964 diff --git a/company_library/FB.csv b/company_library/FB.csv index 6fb573dc..3d9dc8ae 100644 --- a/company_library/FB.csv +++ b/company_library/FB.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FB,2017-06-05,153.6300,154.7088,False,153.4100,153.6400,reg,12520387 FB,2017-06-06,152.8100,154.5200,False,152.4800,153.4100,reg,13457119 FB,2017-06-07,153.1200,153.7500,False,152.3400,153.2700,reg,12066657 FB,2017-06-08,154.7100,154.7300,False,153.1000,154.0800,reg,17799449 @@ -248,3 +247,5 @@ FB,2018-05-29,185.7400,186.8100,False,183.7100,184.3400,reg,16398937 FB,2018-05-30,187.6700,188.0000,False,185.2500,186.5400,reg,13736866 FB,2018-05-31,191.7800,192.7200,False,187.4800,187.8700,reg,30782631 FB,2018-06-01,193.9900,194.5492,False,192.0700,193.0650,reg,17307245 +FB,2018-06-04,193.2800,193.9800,False,191.4700,191.8400,reg,18939795 +FB,2018-06-05,192.9400,195.0000,False,192.6200,194.3000,reg,15544294 diff --git a/company_library/FBIO.csv b/company_library/FBIO.csv index d01195c1..23ce3920 100644 --- a/company_library/FBIO.csv +++ b/company_library/FBIO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FBIO,2017-06-05,4.0800,4.1800,False,4.0200,4.0200,reg,263032 FBIO,2017-06-06,4.1900,4.2000,False,4.0500,4.0500,reg,191172 FBIO,2017-06-07,4.3700,4.5000,False,4.2000,4.2000,reg,378371 FBIO,2017-06-08,4.4500,4.6500,False,4.3700,4.4000,reg,415498 @@ -248,3 +247,5 @@ FBIO,2018-05-29,3.3900,3.6000,False,3.3700,3.4300,reg,238843 FBIO,2018-05-30,3.2900,3.4800,False,3.2700,3.4300,reg,153164 FBIO,2018-05-31,3.4500,3.4700,False,3.2200,3.2900,reg,167942 FBIO,2018-06-01,3.4100,3.4900,False,3.3900,3.4800,reg,66224 +FBIO,2018-06-04,3.3400,3.4100,False,3.2700,3.4000,reg,76450 +FBIO,2018-06-05,3.5300,3.5700,False,3.3400,3.3500,reg,100662 diff --git a/company_library/FBIOP.csv b/company_library/FBIOP.csv index 9b669173..47c58f23 100644 --- a/company_library/FBIOP.csv +++ b/company_library/FBIOP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FBIOP,2017-06-05,23.8505,23.8505,True,23.8505,23.8505,reg,0 FBIOP,2017-06-06,23.8505,23.8505,True,23.8505,23.8505,reg,0 FBIOP,2017-06-07,23.8505,23.8505,True,23.8505,23.8505,reg,0 FBIOP,2017-06-08,23.8505,23.8505,True,23.8505,23.8505,reg,0 @@ -248,3 +247,5 @@ FBIOP,2018-05-29,22.3180,22.4000,False,22.0000,22.2653,reg,1760 FBIOP,2018-05-30,22.7700,22.7700,False,21.7500,21.7500,reg,850 FBIOP,2018-05-31,22.4600,22.7800,False,21.1200,22.7800,reg,8683 FBIOP,2018-06-01,22.0000,22.3900,False,21.2000,22.3900,reg,7650 +FBIOP,2018-06-04,22.4390,22.4390,False,21.5000,21.7000,reg,4500 +FBIOP,2018-06-05,22.7224,22.7900,False,22.5000,22.5000,reg,2622 diff --git a/company_library/FBIZ.csv b/company_library/FBIZ.csv index 7debe969..58886bff 100644 --- a/company_library/FBIZ.csv +++ b/company_library/FBIZ.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FBIZ,2017-06-05,22.5406,22.7654,False,22.4722,22.4918,reg,18838 FBIZ,2017-06-06,22.3745,23.1757,False,22.1889,22.5016,reg,11705 FBIZ,2017-06-07,22.6579,22.8655,False,22.4722,22.4722,reg,20960 FBIZ,2017-06-08,23.3418,23.9964,False,22.6872,22.9608,reg,20479 @@ -248,3 +247,5 @@ FBIZ,2018-05-29,25.8900,26.0400,False,25.7200,26.0400,reg,10549 FBIZ,2018-05-30,25.7900,26.1900,False,25.7800,25.9100,reg,14257 FBIZ,2018-05-31,25.8800,26.1600,False,25.7800,25.9500,reg,15223 FBIZ,2018-06-01,26.1300,26.4500,False,25.9300,26.0000,reg,27679 +FBIZ,2018-06-04,25.7400,26.4400,False,25.7400,26.0600,reg,10695 +FBIZ,2018-06-05,26.4000,26.4300,False,25.6950,25.7300,reg,9831 diff --git a/company_library/FBMS.csv b/company_library/FBMS.csv index 1fe2622c..d0fe8d85 100644 --- a/company_library/FBMS.csv +++ b/company_library/FBMS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FBMS,2017-06-05,27.5958,28.1428,False,27.1483,28.0433,reg,14102 FBMS,2017-06-06,27.1981,27.7947,False,27.1981,27.4964,reg,8923 FBMS,2017-06-07,27.5958,27.6456,False,27.0986,27.3969,reg,7083 FBMS,2017-06-08,27.3472,27.7450,False,27.1981,27.4964,reg,13697 @@ -248,3 +247,5 @@ FBMS,2018-05-29,34.6000,35.0000,False,34.3000,35.0000,reg,29881 FBMS,2018-05-30,34.7500,35.1000,False,34.6000,34.6500,reg,41611 FBMS,2018-05-31,34.3500,34.9000,False,34.2500,34.7000,reg,44590 FBMS,2018-06-01,34.4500,34.6500,False,34.3000,34.5500,reg,23375 +FBMS,2018-06-04,34.4500,34.7500,False,34.4500,34.6000,reg,17823 +FBMS,2018-06-05,34.4500,34.5000,False,34.2000,34.4000,reg,23814 diff --git a/company_library/FBNC.csv b/company_library/FBNC.csv index 56a833c4..d22e5754 100644 --- a/company_library/FBNC.csv +++ b/company_library/FBNC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FBNC,2017-06-05,27.7586,28.7684,False,27.6843,28.4813,reg,117507 FBNC,2017-06-06,28.1348,28.3031,False,27.5705,27.7190,reg,85563 FBNC,2017-06-07,28.0853,28.3724,False,27.9368,28.1447,reg,87388 FBNC,2017-06-08,28.7981,29.2534,False,28.1051,28.1051,reg,89541 @@ -248,3 +247,5 @@ FBNC,2018-05-29,40.9200,41.1200,False,40.4400,40.8600,reg,79438 FBNC,2018-05-30,41.7900,41.8500,False,41.0600,41.1500,reg,97741 FBNC,2018-05-31,41.6100,42.0100,False,41.4500,41.7700,reg,104486 FBNC,2018-06-01,41.9300,42.2700,False,41.8200,41.8200,reg,89643 +FBNC,2018-06-04,42.1300,42.3900,False,41.7401,42.1500,reg,104256 +FBNC,2018-06-05,41.9000,42.2500,False,41.6100,42.1700,reg,116144 diff --git a/company_library/FBNK.csv b/company_library/FBNK.csv index 61d8cb38..f671bd50 100644 --- a/company_library/FBNK.csv +++ b/company_library/FBNK.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FBNK,2017-06-05,24.8436,25.5269,False,23.6526,25.1364,reg,27843 FBNK,2017-06-06,24.5019,24.9900,False,24.3067,24.6971,reg,20963 FBNK,2017-06-07,24.7948,24.9900,False,24.5995,24.7460,reg,25158 FBNK,2017-06-08,25.4781,25.8197,False,24.7948,24.9412,reg,54669 @@ -248,3 +247,5 @@ FBNK,2018-05-29,25.1333,25.4313,False,25.0091,25.3320,reg,22885 FBNK,2018-05-30,25.6300,25.6797,False,25.2326,25.2326,reg,38674 FBNK,2018-05-31,25.6500,25.8500,False,25.5000,25.7000,reg,19414 FBNK,2018-06-01,26.0500,26.0750,False,25.7000,25.8000,reg,24603 +FBNK,2018-06-04,26.3000,26.4500,False,26.0500,26.0500,reg,17482 +FBNK,2018-06-05,26.3500,26.4000,False,25.4250,26.2500,reg,14883 diff --git a/company_library/FBSS.csv b/company_library/FBSS.csv index ca2d08c4..54c39b37 100644 --- a/company_library/FBSS.csv +++ b/company_library/FBSS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FBSS,2017-06-05,18.0635,18.1383,False,18.0083,18.1383,reg,3237 FBSS,2017-06-06,18.0637,18.0637,False,18.0637,18.0637,reg,1202 FBSS,2017-06-07,18.0637,18.0637,False,18.0637,18.0637,reg,30 FBSS,2017-06-08,18.0637,18.0637,False,18.0637,18.0637,reg,71 @@ -248,3 +247,5 @@ FBSS,2018-05-29,20.8500,21.0000,False,19.9497,21.0000,reg,5566 FBSS,2018-05-30,20.7000,21.3056,False,20.6000,20.7400,reg,4778 FBSS,2018-05-31,20.7300,20.7300,False,20.1400,20.1400,reg,1943 FBSS,2018-06-01,20.7300,20.7300,False,20.7300,20.7300,reg,0 +FBSS,2018-06-04,20.7500,20.7500,False,20.7500,20.7500,reg,721 +FBSS,2018-06-05,21.4700,21.4700,False,20.8600,21.4500,reg,4218 diff --git a/company_library/FBZ.csv b/company_library/FBZ.csv index 40068d00..07fb4ca3 100644 --- a/company_library/FBZ.csv +++ b/company_library/FBZ.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FBZ,2017-06-05,12.5939,12.6995,False,12.5687,12.6115,reg,10728 FBZ,2017-06-06,12.7699,12.7699,False,12.5852,12.6902,reg,9728 FBZ,2017-06-07,12.7259,12.8142,False,12.6203,12.7699,reg,2331951 FBZ,2017-06-08,12.6203,12.6467,False,12.4619,12.6115,reg,179619 @@ -248,3 +247,5 @@ FBZ,2018-05-29,13.3300,13.5700,False,13.3297,13.5700,reg,1755 FBZ,2018-05-30,13.5100,13.5200,False,13.2700,13.4400,reg,5636 FBZ,2018-05-31,13.5800,13.6700,False,13.5200,13.5200,reg,6635 FBZ,2018-06-01,13.6600,13.7500,False,13.3900,13.7500,reg,6943 +FBZ,2018-06-04,14.0300,14.0300,False,13.8400,13.8400,reg,5032 +FBZ,2018-06-05,13.4000,13.8065,False,13.4000,13.7100,reg,15983 diff --git a/company_library/FCA.csv b/company_library/FCA.csv index e0219606..4b36ba54 100644 --- a/company_library/FCA.csv +++ b/company_library/FCA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FCA,2017-06-05,22.7725,22.7725,False,22.7725,22.7725,reg,160 FCA,2017-06-06,22.8711,22.8711,False,22.8711,22.8711,reg,300 FCA,2017-06-07,22.9050,22.9185,False,22.8894,22.9185,reg,5525 FCA,2017-06-08,23.1788,23.1788,False,23.1788,23.1788,reg,535 @@ -248,3 +247,5 @@ FCA,2018-05-29,31.8773,31.9400,False,31.8673,31.9300,reg,1316 FCA,2018-05-30,31.5100,31.7500,False,30.9400,30.9400,reg,2850 FCA,2018-05-31,32.0000,32.0400,False,31.7970,31.8003,reg,1710 FCA,2018-06-01,31.9050,32.0000,False,31.8747,31.9900,reg,7874 +FCA,2018-06-04,32.6524,32.8500,False,32.2201,32.2201,reg,2257 +FCA,2018-06-05,32.8695,32.8695,False,32.4927,32.4927,reg,2238 diff --git a/company_library/FCAL.csv b/company_library/FCAL.csv index 72fd9308..79166129 100644 --- a/company_library/FCAL.csv +++ b/company_library/FCAL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FCAL,2017-06-05,0.0000,0.0000,True,0.0000,0.0000,reg,0 FCAL,2017-06-06,0.0000,0.0000,True,0.0000,0.0000,reg,0 FCAL,2017-06-07,0.0000,0.0000,True,0.0000,0.0000,reg,0 FCAL,2017-06-08,0.0000,0.0000,True,0.0000,0.0000,reg,0 @@ -248,3 +247,5 @@ FCAL,2018-05-29,50.2500,50.3800,False,50.2400,50.3700,reg,8677 FCAL,2018-05-30,50.2025,50.2700,False,50.2025,50.2700,reg,315 FCAL,2018-05-31,50.3800,50.8468,False,50.3500,50.8468,reg,1150 FCAL,2018-06-01,50.2800,50.2800,False,50.2000,50.2000,reg,1018 +FCAL,2018-06-04,50.0500,50.2900,False,50.0500,50.2650,reg,2298 +FCAL,2018-06-05,50.3800,50.3800,False,50.3800,50.3800,reg,215 diff --git a/company_library/FCAN.csv b/company_library/FCAN.csv index d0613f41..de6d1c84 100644 --- a/company_library/FCAN.csv +++ b/company_library/FCAN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FCAN,2017-06-05,22.1943,22.3325,False,22.1548,22.3325,reg,596 FCAN,2017-06-06,22.2041,22.2832,False,22.1566,22.2832,reg,679 FCAN,2017-06-07,22.0659,22.3424,False,22.0659,22.3424,reg,343 FCAN,2017-06-08,22.2436,22.2535,False,22.2140,22.2140,reg,300 @@ -248,3 +247,5 @@ FCAN,2018-05-29,26.1494,26.2310,False,26.1494,26.2310,reg,946 FCAN,2018-05-30,26.8500,26.8500,False,26.8250,26.8300,reg,13212 FCAN,2018-05-31,26.8500,26.8500,False,26.8500,26.8500,reg,4 FCAN,2018-06-01,26.6000,26.7400,False,26.6000,26.6899,reg,10241 +FCAN,2018-06-04,26.5900,26.6200,False,26.5900,26.6100,reg,905 +FCAN,2018-06-05,26.8070,26.8070,False,26.8070,26.8070,reg,229 diff --git a/company_library/FCAP.csv b/company_library/FCAP.csv index cbc8d134..20699f5e 100644 --- a/company_library/FCAP.csv +++ b/company_library/FCAP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FCAP,2017-06-05,30.6143,30.6143,False,30.6143,30.6143,reg,0 FCAP,2017-06-06,30.6143,30.6143,False,30.6143,30.6143,reg,61 FCAP,2017-06-07,30.4924,30.4924,False,30.4924,30.4924,reg,283 FCAP,2017-06-08,29.9806,30.7118,False,29.9806,30.7118,reg,2467 @@ -248,3 +247,5 @@ FCAP,2018-05-29,36.7800,36.7800,False,36.2700,36.2700,reg,398 FCAP,2018-05-30,36.5000,37.5000,False,36.3900,36.3900,reg,4695 FCAP,2018-05-31,37.1000,38.4703,False,37.1000,37.7884,reg,3287 FCAP,2018-06-01,37.4800,37.4800,False,37.4800,37.4800,reg,479 +FCAP,2018-06-04,36.6600,37.0027,False,36.5147,36.7597,reg,2542 +FCAP,2018-06-05,37.5000,37.5000,False,36.3800,36.3800,reg,799 diff --git a/company_library/FCAU.csv b/company_library/FCAU.csv index 70b6ba44..065972ba 100644 --- a/company_library/FCAU.csv +++ b/company_library/FCAU.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FCAU,2017-06-05,10.9300,10.9950,False,10.8850,10.9400,reg,2533499 FCAU,2017-06-06,10.8300,10.8800,False,10.7000,10.7300,reg,3931896 FCAU,2017-06-07,10.9400,11.0900,False,10.8950,10.9800,reg,5924139 FCAU,2017-06-08,10.8600,10.8600,False,10.6800,10.6900,reg,6779590 @@ -248,3 +247,5 @@ FCAU,2018-05-29,20.9200,21.5450,False,20.8400,20.9800,reg,6953703 FCAU,2018-05-30,22.2100,22.3800,False,21.5000,21.6000,reg,7774307 FCAU,2018-05-31,23.2300,23.2900,False,22.4700,22.6200,reg,10365835 FCAU,2018-06-01,21.5500,22.8000,False,21.3400,22.8000,reg,13196330 +FCAU,2018-06-04,20.8200,21.0500,False,20.7100,20.9800,reg,7932647 +FCAU,2018-06-05,20.9800,21.1752,False,20.8800,21.0700,reg,3354214 diff --git a/company_library/FCBC.csv b/company_library/FCBC.csv index 0bf3bb68..4eb669fb 100644 --- a/company_library/FCBC.csv +++ b/company_library/FCBC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FCBC,2017-06-05,24.5885,25.1835,False,24.4925,25.1835,reg,11272 FCBC,2017-06-06,24.3582,24.6173,False,24.1086,24.3006,reg,11045 FCBC,2017-06-07,24.7996,24.9052,False,24.3966,24.4445,reg,20115 FCBC,2017-06-08,25.6058,26.2009,False,24.7996,24.8380,reg,26233 @@ -248,3 +247,5 @@ FCBC,2018-05-29,33.7100,34.1000,False,33.4600,33.9500,reg,44454 FCBC,2018-05-30,34.3800,34.4900,False,33.0050,33.8600,reg,48421 FCBC,2018-05-31,34.4500,34.7300,False,33.8050,34.4200,reg,61684 FCBC,2018-06-01,34.8800,34.9500,False,34.3600,34.6200,reg,46591 +FCBC,2018-06-04,35.3300,35.4800,False,34.7600,34.9700,reg,36655 +FCBC,2018-06-05,35.2600,35.3500,False,35.0500,35.2700,reg,28262 diff --git a/company_library/FCBP.csv b/company_library/FCBP.csv index 7bd17ad9..fafe062e 100644 --- a/company_library/FCBP.csv +++ b/company_library/FCBP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FCBP,2017-06-05,27.8081,27.8081,True,27.8081,27.8081,reg,0 FCBP,2017-06-06,27.8081,27.8081,True,27.8081,27.8081,reg,0 FCBP,2017-06-07,27.8081,27.8081,True,27.8081,27.8081,reg,0 FCBP,2017-06-08,27.8081,27.8081,True,27.8081,27.8081,reg,0 @@ -248,3 +247,5 @@ FCBP,2018-05-29,28.4000,28.4000,False,28.0000,28.0400,reg,5411 FCBP,2018-05-30,28.3500,28.4000,False,27.6747,28.0150,reg,5483 FCBP,2018-05-31,28.4400,28.4400,False,27.9000,28.3500,reg,14602 FCBP,2018-06-01,28.4800,28.4800,False,28.0100,28.4800,reg,8667 +FCBP,2018-06-04,29.2500,29.2500,False,27.3000,27.3500,reg,18415 +FCBP,2018-06-05,28.9500,29.0000,False,28.6400,28.6800,reg,16529 diff --git a/company_library/FCCO.csv b/company_library/FCCO.csv index d9f6776e..55138e23 100644 --- a/company_library/FCCO.csv +++ b/company_library/FCCO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FCCO,2017-06-05,21.1817,21.6240,False,20.6411,21.6240,reg,1109 FCCO,2017-06-06,20.6411,21.0834,False,20.4937,20.4937,reg,1068 FCCO,2017-06-07,20.1497,20.6411,False,20.1497,20.5428,reg,6451 FCCO,2017-06-08,20.1497,20.9360,False,20.0514,20.3462,reg,3870 @@ -248,3 +247,5 @@ FCCO,2018-05-29,22.6000,23.4000,False,22.5500,23.2500,reg,9828 FCCO,2018-05-30,23.1000,23.6000,False,22.6000,22.6000,reg,19451 FCCO,2018-05-31,23.4500,23.9500,False,23.1000,23.1000,reg,17991 FCCO,2018-06-01,23.9500,24.1750,False,23.4750,23.5000,reg,85420 +FCCO,2018-06-04,24.3000,24.6500,False,24.1500,24.1500,reg,13930 +FCCO,2018-06-05,24.0000,24.6500,False,23.9500,24.3500,reg,17888 diff --git a/company_library/FCCY.csv b/company_library/FCCY.csv index 5ec60067..1085c472 100644 --- a/company_library/FCCY.csv +++ b/company_library/FCCY.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FCCY,2017-06-05,17.6831,17.7819,False,16.8928,17.0410,reg,20015 FCCY,2017-06-06,16.8434,17.5843,False,16.8434,17.5843,reg,19090 FCCY,2017-06-07,17.0410,17.0410,False,16.8434,16.8434,reg,6187 FCCY,2017-06-08,16.8928,17.0904,False,16.8434,16.9422,reg,7771 @@ -248,3 +247,5 @@ FCCY,2018-05-29,21.1000,21.2000,False,21.0500,21.1000,reg,12890 FCCY,2018-05-30,21.0500,21.2000,False,21.0500,21.1000,reg,14388 FCCY,2018-05-31,21.6000,22.0000,False,21.0500,21.0500,reg,19113 FCCY,2018-06-01,21.7000,21.7500,False,21.4000,21.5000,reg,13781 +FCCY,2018-06-04,21.6000,21.6500,False,21.0000,21.5500,reg,12247 +FCCY,2018-06-05,21.4500,21.6500,False,21.3000,21.6500,reg,17124 diff --git a/company_library/FCEF.csv b/company_library/FCEF.csv index b264d54b..dd389b4b 100644 --- a/company_library/FCEF.csv +++ b/company_library/FCEF.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FCEF,2017-06-05,20.5462,20.5865,False,20.4912,20.5579,reg,7880 FCEF,2017-06-06,20.5674,20.5674,False,20.4721,20.5557,reg,14839 FCEF,2017-06-07,20.4519,20.5865,False,20.4519,20.5674,reg,34234 FCEF,2017-06-08,20.4619,20.4816,False,20.4539,20.4540,reg,2471 @@ -248,3 +247,5 @@ FCEF,2018-05-29,21.6000,21.6000,False,21.6000,21.6000,reg,415 FCEF,2018-05-30,21.6937,21.7200,False,21.6700,21.6750,reg,758 FCEF,2018-05-31,21.6800,21.7250,False,21.6700,21.7250,reg,2022 FCEF,2018-06-01,21.8000,21.8000,False,21.6700,21.6700,reg,1517 +FCEF,2018-06-04,21.8100,21.8200,False,21.7900,21.8000,reg,1124 +FCEF,2018-06-05,21.8410,21.9500,False,21.8310,21.8663,reg,209933 diff --git a/company_library/FCEL.csv b/company_library/FCEL.csv index ddabd685..b081a20b 100644 --- a/company_library/FCEL.csv +++ b/company_library/FCEL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FCEL,2017-06-05,1.1200,1.1450,False,1.1000,1.1300,reg,996546 FCEL,2017-06-06,1.0300,1.1500,False,1.0300,1.1400,reg,1003686 FCEL,2017-06-07,1.0800,1.0800,False,1.0000,1.0300,reg,812224 FCEL,2017-06-08,1.0400,1.1200,False,0.9500,1.0500,reg,1416500 @@ -248,3 +247,5 @@ FCEL,2018-05-29,1.8300,1.9000,False,1.8300,1.8600,reg,397267 FCEL,2018-05-30,1.8600,1.8800,False,1.8300,1.8300,reg,389351 FCEL,2018-05-31,1.8700,1.9350,False,1.8500,1.8500,reg,480661 FCEL,2018-06-01,1.9300,1.9400,False,1.8750,1.8800,reg,669945 +FCEL,2018-06-04,1.9400,1.9800,False,1.9000,1.9500,reg,633605 +FCEL,2018-06-05,1.9200,1.9700,False,1.9100,1.9700,reg,490858 diff --git a/company_library/FCFS.csv b/company_library/FCFS.csv index 09c7cfb3..6aca368a 100644 --- a/company_library/FCFS.csv +++ b/company_library/FCFS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FCFS,2017-06-05,52.9686,53.7839,False,52.9686,53.5615,reg,95138 FCFS,2017-06-06,53.5615,53.6603,False,52.4745,52.7215,reg,168008 FCFS,2017-06-07,53.7098,54.0556,False,53.4133,53.5121,reg,142074 FCFS,2017-06-08,54.4509,54.5497,False,53.6109,53.7592,reg,153400 @@ -248,3 +247,5 @@ FCFS,2018-05-29,89.3500,90.1500,False,88.9750,89.4000,reg,381779 FCFS,2018-05-30,90.7000,90.9500,False,89.6500,89.6500,reg,465473 FCFS,2018-05-31,90.7500,91.5500,False,90.6500,90.6500,reg,365792 FCFS,2018-06-01,92.3000,92.3500,False,91.1500,91.4000,reg,293924 +FCFS,2018-06-04,93.8500,93.9500,False,92.5000,92.6500,reg,290815 +FCFS,2018-06-05,94.6000,94.7750,False,93.2500,93.7000,reg,247843 diff --git a/company_library/FCNCA.csv b/company_library/FCNCA.csv index a02c38e1..dc1fe100 100644 --- a/company_library/FCNCA.csv +++ b/company_library/FCNCA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FCNCA,2017-06-05,334.9620,339.6062,False,334.7626,338.1312,reg,18798 FCNCA,2017-06-06,333.8358,335.2609,False,329.5105,331.8924,reg,17031 FCNCA,2017-06-07,336.9851,337.7923,False,331.1948,332.0419,reg,15011 FCNCA,2017-06-08,349.3132,352.9508,False,324.7965,324.7965,reg,29776 @@ -248,3 +247,5 @@ FCNCA,2018-05-29,435.0000,441.9200,False,431.0400,438.5800,reg,36840 FCNCA,2018-05-30,438.3200,439.7300,False,432.3000,436.4200,reg,46455 FCNCA,2018-05-31,439.2900,447.5000,False,438.0000,438.7900,reg,48710 FCNCA,2018-06-01,443.6100,447.2300,False,440.1000,444.2300,reg,21406 +FCNCA,2018-06-04,445.1500,446.6500,False,441.6150,444.0000,reg,36209 +FCNCA,2018-06-05,440.0000,444.5000,False,437.1800,442.7800,reg,31488 diff --git a/company_library/FCRE.csv b/company_library/FCRE.csv index 89fa8505..1e88b208 100644 --- a/company_library/FCRE.csv +++ b/company_library/FCRE.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FCRE,2017-06-05,1.0000,1.0000,True,1.0000,1.0000,reg,0 FCRE,2017-06-06,1.0000,1.0000,True,1.0000,1.0000,reg,0 FCRE,2017-06-07,1.0000,1.0000,True,1.0000,1.0000,reg,0 FCRE,2017-06-08,1.0000,1.0000,True,1.0000,1.0000,reg,0 @@ -248,3 +247,5 @@ FCRE,2018-05-29,0.8100,0.8396,False,0.7600,0.8000,reg,73200 FCRE,2018-05-30,0.7800,0.8199,False,0.7700,0.7800,reg,31815 FCRE,2018-05-31,0.7650,0.8005,False,0.7500,0.8005,reg,37495 FCRE,2018-06-01,0.7701,0.7725,False,0.7581,0.7600,reg,27086 +FCRE,2018-06-04,0.7516,0.8065,False,0.7500,0.7699,reg,30879 +FCRE,2018-06-05,0.7214,0.7770,False,0.7000,0.7770,reg,39223 diff --git a/company_library/FCSC.csv b/company_library/FCSC.csv index 4a56e91d..44962321 100644 --- a/company_library/FCSC.csv +++ b/company_library/FCSC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FCSC,2017-06-05,11.4500,11.5000,False,10.4500,11.1500,reg,12847 FCSC,2017-06-06,11.6000,12.0500,False,11.2500,11.5000,reg,5746 FCSC,2017-06-07,11.7500,11.8435,False,11.2500,11.4430,reg,1091 FCSC,2017-06-08,12.2500,12.3000,False,11.4000,11.4000,reg,4424 @@ -248,3 +247,5 @@ FCSC,2018-05-29,2.5400,2.8100,False,2.3941,2.7700,reg,764337 FCSC,2018-05-30,2.5700,2.5900,False,2.4500,2.5900,reg,228261 FCSC,2018-05-31,2.5600,2.5900,False,2.4000,2.5800,reg,362592 FCSC,2018-06-01,2.4000,2.5500,False,2.2100,2.5500,reg,283121 +FCSC,2018-06-04,2.3400,2.4800,False,2.2800,2.4500,reg,231200 +FCSC,2018-06-05,2.3000,2.4144,False,2.2100,2.3800,reg,195818 diff --git a/company_library/FCVT.csv b/company_library/FCVT.csv index f9954c40..a575b5ab 100644 --- a/company_library/FCVT.csv +++ b/company_library/FCVT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FCVT,2017-06-05,27.1562,27.1562,False,27.0686,27.1464,reg,10684 FCVT,2017-06-06,27.0732,27.1154,False,26.9868,27.0683,reg,43848 FCVT,2017-06-07,27.2284,29.0896,False,27.0488,27.0585,reg,106162 FCVT,2017-06-08,27.2636,27.2636,False,27.1130,27.1757,reg,8407 @@ -248,3 +247,5 @@ FCVT,2018-05-29,29.9500,30.0800,False,29.8600,29.9800,reg,49575 FCVT,2018-05-30,30.2200,30.2400,False,30.0510,30.0510,reg,76413 FCVT,2018-05-31,30.0800,30.2500,False,30.0800,30.1400,reg,20670 FCVT,2018-06-01,30.3300,30.3300,False,30.1100,30.2200,reg,83075 +FCVT,2018-06-04,30.4510,30.4776,False,30.3500,30.4400,reg,47420 +FCVT,2018-06-05,30.5400,30.5698,False,30.4201,30.4900,reg,267050 diff --git a/company_library/FDBC.csv b/company_library/FDBC.csv index 44f1d92a..6848c19d 100644 --- a/company_library/FDBC.csv +++ b/company_library/FDBC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FDBC,2017-06-05,27.8873,27.8873,False,27.8873,27.8873,reg,562 FDBC,2017-06-06,28.0176,28.0176,False,28.0176,28.0176,reg,175 FDBC,2017-06-07,27.8873,27.8873,False,27.8873,27.8873,reg,1125 FDBC,2017-06-08,27.8873,27.8873,False,27.8873,27.8873,reg,0 @@ -248,3 +247,5 @@ FDBC,2018-05-29,50.0000,50.0000,False,50.0000,50.0000,reg,42 FDBC,2018-05-30,50.2500,50.2750,False,50.0500,50.2750,reg,1547 FDBC,2018-05-31,50.5000,50.5000,False,50.2750,50.5000,reg,2604 FDBC,2018-06-01,50.9000,50.9000,False,50.4750,50.9000,reg,2138 +FDBC,2018-06-04,52.5600,57.0000,False,50.5000,50.9500,reg,3082 +FDBC,2018-06-05,52.5600,52.5600,False,52.5600,52.5600,reg,0 diff --git a/company_library/FDEF.csv b/company_library/FDEF.csv index 6a2d77d3..5a99501d 100644 --- a/company_library/FDEF.csv +++ b/company_library/FDEF.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FDEF,2017-06-05,52.2957,53.8289,False,52.1781,53.1676,reg,26943 FDEF,2017-06-06,51.9430,53.5301,False,51.8695,52.0899,reg,19131 FDEF,2017-06-07,52.1487,52.6190,False,51.2670,51.9234,reg,25215 FDEF,2017-06-08,53.5203,54.3432,False,52.1487,52.1487,reg,23349 @@ -248,3 +247,5 @@ FDEF,2018-05-29,61.7900,62.2600,False,61.0900,62.1100,reg,22055 FDEF,2018-05-30,62.7000,63.1400,False,61.6000,62.0800,reg,17032 FDEF,2018-05-31,62.5100,63.1600,False,62.1500,62.6900,reg,23303 FDEF,2018-06-01,62.8800,62.9200,False,62.3500,62.7000,reg,18869 +FDEF,2018-06-04,63.8000,63.9500,False,62.1407,62.8700,reg,20205 +FDEF,2018-06-05,63.8500,64.3600,False,63.5000,63.6300,reg,15352 diff --git a/company_library/FDIV.csv b/company_library/FDIV.csv index 1ddb8ecd..dcd13046 100644 --- a/company_library/FDIV.csv +++ b/company_library/FDIV.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FDIV,2017-06-05,49.0628,49.0915,False,48.8921,48.9093,reg,9103 FDIV,2017-06-06,49.0041,49.0724,False,48.9103,49.0400,reg,4661 FDIV,2017-06-07,48.9237,49.5423,False,48.8903,49.5423,reg,9240 FDIV,2017-06-08,48.8997,49.0148,False,48.7271,48.7271,reg,8343 @@ -248,3 +247,5 @@ FDIV,2018-05-29,48.6764,48.8600,False,48.6764,48.7300,reg,3803 FDIV,2018-05-30,49.0921,49.1200,False,48.5100,48.5100,reg,12663 FDIV,2018-05-31,48.9366,49.0600,False,48.8900,48.9400,reg,3902 FDIV,2018-06-01,49.0210,49.0210,False,48.9412,48.9500,reg,1540 +FDIV,2018-06-04,49.0400,49.1094,False,49.0400,49.1090,reg,1151 +FDIV,2018-06-05,49.2500,49.2500,False,49.0110,49.0759,reg,11305 diff --git a/company_library/FDT.csv b/company_library/FDT.csv index 2580184f..b63edc7d 100644 --- a/company_library/FDT.csv +++ b/company_library/FDT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FDT,2017-06-05,55.2630,55.2931,False,55.1154,55.1154,reg,36348 FDT,2017-06-06,55.1902,55.2235,False,55.0951,55.2138,reg,28721 FDT,2017-06-07,55.3220,55.3860,False,55.1449,55.3712,reg,443128 FDT,2017-06-08,55.2334,55.3318,False,55.1055,55.3220,reg,218064 @@ -248,3 +247,5 @@ FDT,2018-05-29,62.2700,62.7240,False,62.0130,62.5700,reg,117064 FDT,2018-05-30,62.9600,63.0699,False,62.4610,62.6800,reg,326056 FDT,2018-05-31,62.9000,63.1990,False,62.6800,63.0700,reg,79342 FDT,2018-06-01,63.3500,63.4000,False,63.1300,63.3900,reg,363915 +FDT,2018-06-04,63.6100,63.8789,False,63.5268,63.7400,reg,57559 +FDT,2018-06-05,63.5828,63.6030,False,63.3962,63.5500,reg,107482 diff --git a/company_library/FDTS.csv b/company_library/FDTS.csv index 804719b8..bc9fbefa 100644 --- a/company_library/FDTS.csv +++ b/company_library/FDTS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FDTS,2017-06-05,37.1932,37.1932,False,37.1932,37.1932,reg,0 FDTS,2017-06-06,37.7915,37.7915,False,37.7134,37.7134,reg,200 FDTS,2017-06-07,37.7915,37.7915,False,37.7915,37.7915,reg,0 FDTS,2017-06-08,37.8415,37.8794,False,37.8415,37.8794,reg,575 @@ -248,3 +247,5 @@ FDTS,2018-05-29,43.7800,43.7800,False,43.7800,43.7800,reg,464 FDTS,2018-05-30,43.4900,43.8800,False,43.4200,43.4200,reg,2050 FDTS,2018-05-31,43.4000,43.5500,False,43.3400,43.5300,reg,4141 FDTS,2018-06-01,43.8500,43.9200,False,43.6600,43.6600,reg,8078 +FDTS,2018-06-04,44.1220,44.1220,False,44.1220,44.1220,reg,1008 +FDTS,2018-06-05,44.1220,44.1220,False,44.1220,44.1220,reg,0 diff --git a/company_library/FDUS.csv b/company_library/FDUS.csv index 32a7de01..f708df9e 100644 --- a/company_library/FDUS.csv +++ b/company_library/FDUS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FDUS,2017-06-05,15.7043,15.7404,False,15.4159,15.4609,reg,73617 FDUS,2017-06-06,15.9658,15.9928,False,15.6502,15.6502,reg,127729 FDUS,2017-06-07,15.5694,15.9289,False,15.4496,15.6800,reg,196683 FDUS,2017-06-08,15.7261,15.8459,False,15.6061,15.6892,reg,148493 @@ -248,3 +247,5 @@ FDUS,2018-05-29,14.3700,14.5900,False,14.3200,14.4500,reg,169716 FDUS,2018-05-30,14.4300,14.5133,False,14.3700,14.4500,reg,128627 FDUS,2018-05-31,14.4300,14.4500,False,14.3228,14.4400,reg,104364 FDUS,2018-06-01,14.4700,14.5420,False,14.3700,14.5000,reg,76954 +FDUS,2018-06-04,14.5300,14.5400,False,14.3500,14.4800,reg,151084 +FDUS,2018-06-05,14.5500,14.5890,False,14.4000,14.5500,reg,167259 diff --git a/company_library/FDUSL.csv b/company_library/FDUSL.csv index 9ecb17e8..c3e1c963 100644 --- a/company_library/FDUSL.csv +++ b/company_library/FDUSL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FDUSL,2017-06-05,24.8900,24.8900,True,24.8900,24.8900,reg,0 FDUSL,2017-06-06,24.8900,24.8900,True,24.8900,24.8900,reg,0 FDUSL,2017-06-07,24.8900,24.8900,True,24.8900,24.8900,reg,0 FDUSL,2017-06-08,24.8900,24.8900,True,24.8900,24.8900,reg,0 @@ -248,3 +247,5 @@ FDUSL,2018-05-29,25.4200,25.5000,False,25.2961,25.5000,reg,2973 FDUSL,2018-05-30,25.2512,25.5100,False,25.2512,25.4900,reg,4888 FDUSL,2018-05-31,25.2750,25.4500,False,25.2016,25.4500,reg,3746 FDUSL,2018-06-01,25.5000,25.5000,False,25.2201,25.2201,reg,9883 +FDUSL,2018-06-04,25.4943,25.5900,False,25.0900,25.1500,reg,1792 +FDUSL,2018-06-05,25.4200,25.5700,False,25.4100,25.4450,reg,5910 diff --git a/company_library/FDX.csv b/company_library/FDX.csv index cd00628b..b798fa47 100644 --- a/company_library/FDX.csv +++ b/company_library/FDX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FDX,2017-06-05,200.4602,202.5911,False,200.2718,200.8765,reg,1721009 FDX,2017-06-06,201.3720,203.0966,False,199.0626,199.5087,reg,2120089 FDX,2017-06-07,204.3257,204.4842,False,200.6287,201.5009,reg,2175659 FDX,2017-06-08,204.0184,205.0988,False,202.4920,204.6626,reg,1975236 @@ -248,3 +247,5 @@ FDX,2018-05-29,247.6100,251.4600,False,246.3100,250.2300,reg,1159706 FDX,2018-05-30,253.0800,254.1900,False,248.6000,248.7300,reg,1201849 FDX,2018-05-31,249.1200,253.5500,False,248.8000,253.5500,reg,1300923 FDX,2018-06-01,253.6000,254.8000,False,251.1000,251.5700,reg,1174549 +FDX,2018-06-04,251.8800,256.4999,False,251.6400,254.7100,reg,919305 +FDX,2018-06-05,252.0000,252.7500,False,249.7500,251.5600,reg,953946 diff --git a/company_library/FEIM.csv b/company_library/FEIM.csv index 619dd64e..ce2972a3 100644 --- a/company_library/FEIM.csv +++ b/company_library/FEIM.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FEIM,2017-06-05,9.9900,10.0000,False,9.5100,9.5100,reg,13168 FEIM,2017-06-06,9.8400,9.9900,False,9.3800,9.5200,reg,13624 FEIM,2017-06-07,9.9500,9.9600,False,9.4500,9.8600,reg,116010 FEIM,2017-06-08,9.9300,9.9800,False,9.5300,9.9500,reg,11716 @@ -248,3 +247,5 @@ FEIM,2018-05-29,8.2400,8.4300,False,8.0000,8.2722,reg,9047 FEIM,2018-05-30,8.3600,8.4700,False,8.3500,8.3934,reg,1690 FEIM,2018-05-31,8.0800,8.2500,False,8.0800,8.2500,reg,1670 FEIM,2018-06-01,8.1900,8.4000,False,8.0500,8.1300,reg,3035 +FEIM,2018-06-04,8.1000,8.1800,False,7.8666,8.1800,reg,81284 +FEIM,2018-06-05,8.1500,8.3350,False,8.0000,8.0600,reg,43190 diff --git a/company_library/FELE.csv b/company_library/FELE.csv index e1474355..f6ef813e 100644 --- a/company_library/FELE.csv +++ b/company_library/FELE.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FELE,2017-06-05,39.8938,40.2898,False,39.2998,39.5968,reg,195894 FELE,2017-06-06,39.4483,39.6958,False,38.6119,39.5968,reg,138412 FELE,2017-06-07,39.1514,39.9928,False,39.0771,39.6463,reg,124243 FELE,2017-06-08,40.0423,40.3393,False,38.9534,39.2504,reg,114297 @@ -248,3 +247,5 @@ FELE,2018-05-29,46.0500,46.4000,False,45.5000,45.9000,reg,104916 FELE,2018-05-30,47.4500,47.5500,False,46.2500,46.3500,reg,102518 FELE,2018-05-31,46.2500,47.4000,False,46.0000,47.4000,reg,88511 FELE,2018-06-01,47.0000,47.1000,False,46.3500,46.4000,reg,142153 +FELE,2018-06-04,47.4000,47.4500,False,46.9000,47.2500,reg,126284 +FELE,2018-06-05,48.0000,48.0000,False,47.2500,47.3500,reg,111236 diff --git a/company_library/FEM.csv b/company_library/FEM.csv index eb977120..7e003491 100644 --- a/company_library/FEM.csv +++ b/company_library/FEM.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FEM,2017-06-05,22.7063,22.7551,False,22.6760,22.7453,reg,78154 FEM,2017-06-06,22.8356,22.8673,False,22.6965,22.7453,reg,79759 FEM,2017-06-07,22.8234,22.8826,False,22.7161,22.8039,reg,67458 FEM,2017-06-08,22.9014,22.9662,False,22.8488,22.9307,reg,49584 @@ -248,3 +247,5 @@ FEM,2018-05-29,27.4400,27.9500,False,27.2800,27.8900,reg,404565 FEM,2018-05-30,27.6900,27.7800,False,27.3900,27.5300,reg,230025 FEM,2018-05-31,27.8100,27.9600,False,27.7201,27.7300,reg,186994 FEM,2018-06-01,28.0500,28.0600,False,27.8500,27.9700,reg,188344 +FEM,2018-06-04,28.4300,28.4651,False,28.3500,28.4600,reg,104554 +FEM,2018-06-05,28.2600,28.4650,False,28.2300,28.4500,reg,137228 diff --git a/company_library/FEMB.csv b/company_library/FEMB.csv index 9bf8303d..d2ce8fa5 100644 --- a/company_library/FEMB.csv +++ b/company_library/FEMB.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FEMB,2017-06-05,40.7691,40.7691,False,40.5726,40.6895,reg,3555 FEMB,2017-06-06,40.5437,40.7547,False,40.3764,40.7547,reg,7753 FEMB,2017-06-07,40.4874,40.6282,False,40.3970,40.4780,reg,8677 FEMB,2017-06-08,40.5343,40.5531,False,40.3089,40.3855,reg,6184 @@ -248,3 +247,5 @@ FEMB,2018-05-29,38.8650,39.1500,False,38.8650,39.1500,reg,13477 FEMB,2018-05-30,39.1000,39.1027,False,38.7900,38.8000,reg,22702 FEMB,2018-05-31,38.9690,39.0000,False,38.8900,39.0000,reg,10444 FEMB,2018-06-01,38.9300,39.0000,False,38.9000,39.0000,reg,15087 +FEMB,2018-06-04,38.9300,39.0950,False,38.9300,39.0601,reg,40412 +FEMB,2018-06-05,38.9500,38.9500,False,38.7700,38.7800,reg,9951 diff --git a/company_library/FEMS.csv b/company_library/FEMS.csv index a37bb661..d8097b04 100644 --- a/company_library/FEMS.csv +++ b/company_library/FEMS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FEMS,2017-06-05,35.3389,35.4927,False,35.2420,35.4927,reg,18387 FEMS,2017-06-06,35.4734,35.4831,False,35.2961,35.4734,reg,13960 FEMS,2017-06-07,35.4350,35.5215,False,35.2055,35.5215,reg,18391 FEMS,2017-06-08,35.5887,35.5887,False,35.3984,35.4350,reg,20691 @@ -248,3 +247,5 @@ FEMS,2018-05-29,40.8700,41.0624,False,40.6100,40.8900,reg,97696 FEMS,2018-05-30,41.4100,41.5100,False,40.9300,41.1500,reg,29872 FEMS,2018-05-31,41.3400,41.4300,False,41.0810,41.4300,reg,42636 FEMS,2018-06-01,41.4000,41.5800,False,41.3100,41.3800,reg,41010 +FEMS,2018-06-04,41.7150,41.7500,False,41.4500,41.6300,reg,39637 +FEMS,2018-06-05,41.3100,41.4812,False,41.2510,41.4300,reg,48675 diff --git a/company_library/FENC.csv b/company_library/FENC.csv index 2ea72e36..366a43dc 100644 --- a/company_library/FENC.csv +++ b/company_library/FENC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FENC,2017-06-05,10.1201,10.1201,True,10.1201,10.1201,reg,0 FENC,2017-06-06,10.1201,10.1201,True,10.1201,10.1201,reg,0 FENC,2017-06-07,10.1201,10.1201,True,10.1201,10.1201,reg,0 FENC,2017-06-08,10.1201,10.1201,True,10.1201,10.1201,reg,0 @@ -248,3 +247,5 @@ FENC,2018-05-29,11.2300,11.5400,False,10.7200,11.1200,reg,91363 FENC,2018-05-30,11.6900,12.5100,False,11.0100,11.4200,reg,202379 FENC,2018-05-31,11.5400,12.0800,False,11.5000,11.9400,reg,64690 FENC,2018-06-01,12.0300,12.0700,False,11.5600,11.6200,reg,98188 +FENC,2018-06-04,11.6600,12.0990,False,11.2900,12.0800,reg,99183 +FENC,2018-06-05,10.9400,11.7300,False,10.6700,11.5900,reg,159900 diff --git a/company_library/FEP.csv b/company_library/FEP.csv index f5e98b7b..06a7009f 100644 --- a/company_library/FEP.csv +++ b/company_library/FEP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FEP,2017-06-05,34.9861,35.0352,False,34.9272,34.9959,reg,88851 FEP,2017-06-06,34.8584,34.8771,False,34.7111,34.8486,reg,115237 FEP,2017-06-07,34.9763,35.0744,False,34.8349,34.9075,reg,327312 FEP,2017-06-08,34.8879,34.8879,False,34.7504,34.7504,reg,51991 @@ -248,3 +247,5 @@ FEP,2018-05-29,38.9900,39.4670,False,38.7800,39.3900,reg,326591 FEP,2018-05-30,39.8000,39.8698,False,39.4410,39.6400,reg,209943 FEP,2018-05-31,39.8400,39.9900,False,39.6200,39.8900,reg,147781 FEP,2018-06-01,40.1700,40.2000,False,39.9500,39.9500,reg,97536 +FEP,2018-06-04,40.3600,40.4841,False,40.2831,40.4700,reg,158374 +FEP,2018-06-05,40.3500,40.4670,False,40.2050,40.4400,reg,115947 diff --git a/company_library/FEUZ.csv b/company_library/FEUZ.csv index 5edeb6f3..ac989d04 100644 --- a/company_library/FEUZ.csv +++ b/company_library/FEUZ.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FEUZ,2017-06-05,39.4094,39.4094,False,39.2678,39.2710,reg,740 FEUZ,2017-06-06,39.3536,39.4129,False,39.1660,39.4129,reg,8870 FEUZ,2017-06-07,39.2574,39.6181,False,39.1561,39.6181,reg,2204 FEUZ,2017-06-08,39.1758,39.2055,False,39.1462,39.2055,reg,2271 @@ -248,3 +247,5 @@ FEUZ,2018-05-29,42.7789,43.2710,False,42.2800,43.2200,reg,31266 FEUZ,2018-05-30,43.9300,44.0300,False,43.2490,43.4900,reg,140457 FEUZ,2018-05-31,43.8900,44.0303,False,43.5670,43.9000,reg,4635 FEUZ,2018-06-01,43.9600,44.1743,False,43.8400,43.9800,reg,22310 +FEUZ,2018-06-04,44.3726,44.5490,False,44.3400,44.5100,reg,3372 +FEUZ,2018-06-05,44.4000,44.4400,False,44.1700,44.3700,reg,22355 diff --git a/company_library/FEX.csv b/company_library/FEX.csv index 91166d8d..e72bbeb2 100644 --- a/company_library/FEX.csv +++ b/company_library/FEX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FEX,2017-06-05,52.7382,52.8668,False,52.7185,52.8668,reg,75156 FEX,2017-06-06,52.4712,52.6295,False,52.4613,52.5207,reg,1500091 FEX,2017-06-07,52.6492,52.7117,False,52.4811,52.5503,reg,529370 FEX,2017-06-08,52.7778,52.8638,False,52.5602,52.7185,reg,64240 @@ -248,3 +247,5 @@ FEX,2018-05-29,59.3100,59.7704,False,59.0500,59.6100,reg,165172 FEX,2018-05-30,60.1100,60.2500,False,59.6200,59.6200,reg,72070 FEX,2018-05-31,59.5401,60.0290,False,59.4490,60.0000,reg,39422 FEX,2018-06-01,60.1400,60.2000,False,59.9100,59.9100,reg,317615 +FEX,2018-06-04,60.3400,60.3999,False,60.1700,60.3400,reg,157544 +FEX,2018-06-05,60.4600,60.5100,False,60.2300,60.4400,reg,142239 diff --git a/company_library/FEYE.csv b/company_library/FEYE.csv index b42ead4e..ac4af751 100644 --- a/company_library/FEYE.csv +++ b/company_library/FEYE.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FEYE,2017-06-05,15.4700,15.5900,False,15.3500,15.4400,reg,3829760 FEYE,2017-06-06,15.7900,16.1500,False,15.4100,15.5000,reg,7506307 FEYE,2017-06-07,15.5400,15.9500,False,15.2607,15.9400,reg,4966774 FEYE,2017-06-08,15.8200,15.9200,False,15.5100,15.5600,reg,4328610 @@ -248,3 +247,5 @@ FEYE,2018-05-29,16.4000,16.7150,False,16.2700,16.4400,reg,3601362 FEYE,2018-05-30,16.6500,16.7300,False,16.3700,16.4900,reg,3005164 FEYE,2018-05-31,16.6900,16.8900,False,16.4600,16.7200,reg,3118310 FEYE,2018-06-01,16.8000,16.8100,False,16.5300,16.8000,reg,3034983 +FEYE,2018-06-04,17.1600,17.1700,False,16.7600,16.8600,reg,4022938 +FEYE,2018-06-05,17.4700,17.5250,False,17.1000,17.2300,reg,4219985 diff --git a/company_library/FFBC.csv b/company_library/FFBC.csv index 330150fe..4c1c685e 100644 --- a/company_library/FFBC.csv +++ b/company_library/FFBC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FFBC,2017-06-05,24.7055,25.1441,False,24.7055,24.7542,reg,138799 FFBC,2017-06-06,24.7055,24.7542,False,24.2670,24.3157,reg,162950 FFBC,2017-06-07,25.0953,25.1928,False,24.7055,24.8517,reg,202873 FFBC,2017-06-08,26.0943,26.6059,False,24.9492,25.0953,reg,321458 @@ -248,3 +247,5 @@ FFBC,2018-05-29,30.9145,31.6103,False,30.7157,31.3121,reg,405131 FFBC,2018-05-30,31.6600,31.7097,False,31.1630,31.1630,reg,362806 FFBC,2018-05-31,31.4500,31.9000,False,31.3500,31.5500,reg,366244 FFBC,2018-06-01,32.1000,32.3000,False,31.7500,31.7500,reg,363390 +FFBC,2018-06-04,32.7000,32.8000,False,32.1000,32.1500,reg,355118 +FFBC,2018-06-05,32.7500,32.8500,False,32.2133,32.6000,reg,250985 diff --git a/company_library/FFBCW.csv b/company_library/FFBCW.csv index 562817b1..fb1391b2 100644 --- a/company_library/FFBCW.csv +++ b/company_library/FFBCW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FFBCW,2017-06-05,17.4690,17.4690,False,17.4690,17.4690,reg,0 FFBCW,2017-06-06,17.4690,17.4690,False,17.4690,17.4690,reg,0 FFBCW,2017-06-07,17.4690,17.4690,False,17.4690,17.4690,reg,0 FFBCW,2017-06-08,17.4690,17.4690,False,17.4690,17.4690,reg,0 @@ -248,3 +247,5 @@ FFBCW,2018-05-29,21.0000,21.0000,False,21.0000,21.0000,reg,0 FFBCW,2018-05-30,21.0000,21.0000,False,21.0000,21.0000,reg,0 FFBCW,2018-05-31,21.0000,21.0000,False,21.0000,21.0000,reg,0 FFBCW,2018-06-01,21.0000,21.0000,False,21.0000,21.0000,reg,0 +FFBCW,2018-06-04,21.0000,21.0000,False,21.0000,21.0000,reg,0 +FFBCW,2018-06-05,21.0000,21.0000,False,21.0000,21.0000,reg,0 diff --git a/company_library/FFBW.csv b/company_library/FFBW.csv index db91cd49..26f8f90e 100644 --- a/company_library/FFBW.csv +++ b/company_library/FFBW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FFBW,2017-06-05,12.2100,12.2100,True,12.2100,12.2100,reg,0 FFBW,2017-06-06,12.2100,12.2100,True,12.2100,12.2100,reg,0 FFBW,2017-06-07,12.2100,12.2100,True,12.2100,12.2100,reg,0 FFBW,2017-06-08,12.2100,12.2100,True,12.2100,12.2100,reg,0 @@ -248,3 +247,5 @@ FFBW,2018-05-29,11.0001,11.0001,False,11.0001,11.0001,reg,5 FFBW,2018-05-30,11.0100,11.0500,False,11.0000,11.0100,reg,7091 FFBW,2018-05-31,10.9700,11.0000,False,10.9700,11.0000,reg,4216 FFBW,2018-06-01,11.0100,11.0300,False,10.9900,11.0300,reg,6881 +FFBW,2018-06-04,11.0100,11.0100,False,11.0100,11.0100,reg,236 +FFBW,2018-06-05,11.0100,11.0100,False,10.9870,11.0100,reg,7965 diff --git a/company_library/FFHL.csv b/company_library/FFHL.csv index 8f60a76a..45d17029 100644 --- a/company_library/FFHL.csv +++ b/company_library/FFHL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FFHL,2017-06-05,2.8100,3.2349,False,2.6600,3.2349,reg,48391 FFHL,2017-06-06,2.8200,2.8201,False,2.8200,2.8201,reg,910 FFHL,2017-06-07,2.8100,3.1300,False,2.6400,2.9500,reg,16307 FFHL,2017-06-08,2.9500,3.1005,False,2.7300,2.8800,reg,43128 @@ -248,3 +247,5 @@ FFHL,2018-05-29,3.5909,3.5909,False,3.4140,3.4800,reg,2880 FFHL,2018-05-30,3.7400,3.7900,False,3.5600,3.5600,reg,2504 FFHL,2018-05-31,3.5200,3.5200,False,3.5200,3.5200,reg,341 FFHL,2018-06-01,3.6400,3.7800,False,3.6400,3.7800,reg,768 +FFHL,2018-06-04,3.6221,3.6550,False,3.5101,3.5700,reg,1347 +FFHL,2018-06-05,3.5175,3.5175,False,3.3500,3.5000,reg,2124 diff --git a/company_library/FFIC.csv b/company_library/FFIC.csv index f8c4b543..ca66296f 100644 --- a/company_library/FFIC.csv +++ b/company_library/FFIC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FFIC,2017-06-05,26.9555,28.3379,False,26.9555,27.5591,reg,33759 FFIC,2017-06-06,26.9068,27.0577,False,26.4006,26.6245,reg,94046 FFIC,2017-06-07,27.1015,27.3838,False,26.9458,27.0431,reg,52376 FFIC,2017-06-08,28.0030,28.2773,False,27.0623,27.2975,reg,71222 @@ -248,3 +247,5 @@ FFIC,2018-05-29,26.6200,26.9750,False,26.4800,26.9300,reg,73968 FFIC,2018-05-30,27.0500,27.1800,False,26.6300,26.7600,reg,61063 FFIC,2018-05-31,26.6900,27.2100,False,26.6700,27.0400,reg,66196 FFIC,2018-06-01,27.0300,27.1700,False,26.8600,26.8600,reg,49966 +FFIC,2018-06-04,27.3100,27.4500,False,26.9500,27.0900,reg,49862 +FFIC,2018-06-05,27.2000,27.3600,False,27.0400,27.2200,reg,43940 diff --git a/company_library/FFIN.csv b/company_library/FFIN.csv index 5a3b66bf..a44f2bab 100644 --- a/company_library/FFIN.csv +++ b/company_library/FFIN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FFIN,2017-06-05,38.4292,39.0681,False,38.4292,38.6258,reg,138267 FFIN,2017-06-06,38.0361,38.4292,False,37.4464,37.8886,reg,148729 FFIN,2017-06-07,38.3801,38.7732,False,38.0361,38.0852,reg,215029 FFIN,2017-06-08,40.1000,40.6406,False,37.9869,37.9869,reg,273055 @@ -248,3 +247,5 @@ FFIN,2018-05-29,52.3000,52.8750,False,51.7000,52.6500,reg,207672 FFIN,2018-05-30,53.4500,53.6500,False,52.7500,52.7500,reg,192444 FFIN,2018-05-31,52.6000,53.6000,False,52.5500,53.3500,reg,211269 FFIN,2018-06-01,52.9000,53.6000,False,52.8250,53.1000,reg,269919 +FFIN,2018-06-04,53.4500,53.6500,False,52.8000,53.0500,reg,315886 +FFIN,2018-06-05,53.8500,53.8500,False,53.2000,53.3500,reg,278126 diff --git a/company_library/FFIV.csv b/company_library/FFIV.csv index 864ad6a7..2b814fed 100644 --- a/company_library/FFIV.csv +++ b/company_library/FFIV.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FFIV,2017-06-05,129.6600,130.3400,False,128.8200,129.0100,reg,580872 FFIV,2017-06-06,129.5200,129.9350,False,128.8000,129.3500,reg,618032 FFIV,2017-06-07,127.9700,129.9000,False,126.9200,129.4400,reg,879899 FFIV,2017-06-08,130.8300,130.9900,False,127.7000,128.2400,reg,687573 @@ -248,3 +247,5 @@ FFIV,2018-05-29,172.7500,174.0250,False,171.6900,173.6400,reg,558188 FFIV,2018-05-30,173.1600,173.8600,False,171.7300,173.8600,reg,547835 FFIV,2018-05-31,173.1100,174.8050,False,171.5900,173.2100,reg,1557453 FFIV,2018-06-01,175.1900,176.3400,False,174.0250,174.5700,reg,664999 +FFIV,2018-06-04,176.1900,176.4366,False,174.5200,175.9700,reg,611307 +FFIV,2018-06-05,177.9300,178.0200,False,176.2300,176.7700,reg,535374 diff --git a/company_library/FFKT.csv b/company_library/FFKT.csv index c47de599..b9cabd3c 100644 --- a/company_library/FFKT.csv +++ b/company_library/FFKT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FFKT,2017-06-05,38.1185,39.3050,False,38.1185,39.3050,reg,11714 FFKT,2017-06-06,37.5746,38.1185,False,37.5746,37.7724,reg,12455 FFKT,2017-06-07,38.1185,38.3657,False,37.7230,37.7724,reg,10139 FFKT,2017-06-08,39.5522,39.7006,False,38.5140,38.5140,reg,14650 @@ -248,3 +247,5 @@ FFKT,2018-05-29,52.4277,53.0762,False,52.0785,52.9764,reg,20889 FFKT,2018-05-30,53.5750,53.7745,False,52.5274,52.5274,reg,20899 FFKT,2018-05-31,53.0500,53.8500,False,53.0000,53.6000,reg,26128 FFKT,2018-06-01,53.7000,54.0500,False,53.4000,53.4000,reg,22332 +FFKT,2018-06-04,54.1000,54.2500,False,53.7500,53.8500,reg,26366 +FFKT,2018-06-05,53.8000,54.3000,False,53.6500,53.9500,reg,27270 diff --git a/company_library/FFNW.csv b/company_library/FFNW.csv index 823000bd..8b3551de 100644 --- a/company_library/FFNW.csv +++ b/company_library/FFNW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FFNW,2017-06-05,15.7083,16.0376,False,15.6396,15.9737,reg,34436 FFNW,2017-06-06,15.7771,15.8262,False,15.6395,15.6395,reg,24143 FFNW,2017-06-07,15.9054,15.9449,False,15.7968,15.7968,reg,9271 FFNW,2017-06-08,16.0338,16.2806,False,15.8264,15.9449,reg,37011 @@ -248,3 +247,5 @@ FFNW,2018-05-29,17.0800,17.3900,False,17.0200,17.3500,reg,67473 FFNW,2018-05-30,17.3200,17.4000,False,17.2200,17.2600,reg,57903 FFNW,2018-05-31,17.3800,17.4000,False,17.2700,17.3500,reg,23768 FFNW,2018-06-01,18.2700,18.2700,False,17.3900,17.4000,reg,57991 +FFNW,2018-06-04,19.5500,19.7200,False,18.5400,18.5400,reg,41446 +FFNW,2018-06-05,20.2300,20.2900,False,19.3300,19.5200,reg,38931 diff --git a/company_library/FFWM.csv b/company_library/FFWM.csv index b47ad23a..16688306 100644 --- a/company_library/FFWM.csv +++ b/company_library/FFWM.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FFWM,2017-06-05,15.5700,15.9700,False,15.3000,15.9700,reg,49241 FFWM,2017-06-06,15.6700,15.8400,False,15.3700,15.4500,reg,69966 FFWM,2017-06-07,15.6700,15.8400,False,15.6350,15.7756,reg,28045 FFWM,2017-06-08,15.9500,16.1400,False,15.7000,15.7000,reg,94267 @@ -248,3 +247,5 @@ FFWM,2018-05-29,18.9000,19.0700,False,18.7100,19.0600,reg,71066 FFWM,2018-05-30,19.2300,19.3000,False,18.9800,18.9800,reg,96800 FFWM,2018-05-31,19.3900,19.5000,False,19.1700,19.2500,reg,198989 FFWM,2018-06-01,19.5000,19.7200,False,19.3600,19.4000,reg,99101 +FFWM,2018-06-04,20.0200,20.0500,False,19.5400,19.5600,reg,182939 +FFWM,2018-06-05,20.0900,20.1700,False,19.8200,20.0500,reg,141356 diff --git a/company_library/FGBI.csv b/company_library/FGBI.csv index 28d2adcd..c6cf6c3a 100644 --- a/company_library/FGBI.csv +++ b/company_library/FGBI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FGBI,2017-06-05,25.4006,25.6058,False,25.2834,25.5960,reg,11441 FGBI,2017-06-06,25.2345,25.4006,False,25.1661,25.3908,reg,4113 FGBI,2017-06-07,25.8695,25.9086,False,25.2345,25.2345,reg,17789 FGBI,2017-06-08,25.6155,25.8598,False,24.4090,25.8598,reg,7850 @@ -248,3 +247,5 @@ FGBI,2018-05-29,27.6500,27.9900,False,27.4910,27.9900,reg,2633 FGBI,2018-05-30,27.3600,28.0000,False,27.3600,27.6000,reg,4589 FGBI,2018-05-31,27.0100,27.5700,False,27.0100,27.4400,reg,3383 FGBI,2018-06-01,27.6500,27.8600,False,27.0900,27.1000,reg,4425 +FGBI,2018-06-04,27.3800,27.8000,False,27.3000,27.8000,reg,4391 +FGBI,2018-06-05,27.8000,27.9200,False,27.3000,27.7700,reg,6539 diff --git a/company_library/FGEN.csv b/company_library/FGEN.csv index 83bd10dd..b2f1520f 100644 --- a/company_library/FGEN.csv +++ b/company_library/FGEN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FGEN,2017-06-05,28.7000,28.8500,False,27.5500,27.5500,reg,812283 FGEN,2017-06-06,29.0500,29.4500,False,28.2660,28.7000,reg,542226 FGEN,2017-06-07,28.6500,29.3500,False,28.3000,28.9500,reg,289782 FGEN,2017-06-08,29.1500,29.4000,False,28.5000,28.7500,reg,299148 @@ -248,3 +247,5 @@ FGEN,2018-05-29,51.2500,52.2000,False,50.7500,51.3500,reg,211359 FGEN,2018-05-30,52.7000,53.1000,False,51.5500,51.5500,reg,415398 FGEN,2018-05-31,53.9000,54.2500,False,52.7500,53.1500,reg,474959 FGEN,2018-06-01,54.0500,54.4000,False,52.6000,54.3000,reg,374567 +FGEN,2018-06-04,55.6000,56.4000,False,53.8000,56.1000,reg,452982 +FGEN,2018-06-05,55.3000,55.9500,False,54.4500,55.8500,reg,317808 diff --git a/company_library/FGM.csv b/company_library/FGM.csv index cf19b06b..6f2317f4 100644 --- a/company_library/FGM.csv +++ b/company_library/FGM.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FGM,2017-06-05,43.3197,43.3490,False,43.1829,43.3490,reg,22763 FGM,2017-06-06,43.0168,43.1145,False,42.9874,43.0852,reg,7029 FGM,2017-06-07,42.9972,43.0559,False,42.7725,43.0559,reg,10287 FGM,2017-06-08,42.7920,42.9190,False,42.6357,42.9190,reg,20973 @@ -248,3 +247,5 @@ FGM,2018-05-29,48.7900,49.3400,False,48.6800,49.3400,reg,6388 FGM,2018-05-30,50.0400,50.0400,False,49.5515,49.6400,reg,3813 FGM,2018-05-31,49.6300,49.9500,False,49.4100,49.8200,reg,6799 FGM,2018-06-01,49.8000,49.9600,False,49.6700,49.9600,reg,5310 +FGM,2018-06-04,50.3000,50.4567,False,50.0740,50.2400,reg,6349 +FGM,2018-06-05,50.2900,50.5420,False,50.2600,50.4200,reg,3424 diff --git a/company_library/FHB.csv b/company_library/FHB.csv index 1046f72f..334af930 100644 --- a/company_library/FHB.csv +++ b/company_library/FHB.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FHB,2017-06-05,26.9701,27.2991,False,26.7281,26.9797,reg,126635 FHB,2017-06-06,26.9314,27.1830,False,26.4765,26.6604,reg,320145 FHB,2017-06-07,27.0378,27.4539,False,26.9507,27.0184,reg,457264 FHB,2017-06-08,28.0636,28.3103,False,27.0523,27.1055,reg,645916 @@ -248,3 +247,5 @@ FHB,2018-05-29,28.4000,29.0000,False,28.3150,28.5800,reg,1242920 FHB,2018-05-30,29.2100,29.2500,False,28.2200,28.5000,reg,747251 FHB,2018-05-31,29.2800,29.6000,False,29.1700,29.6000,reg,1504088 FHB,2018-06-01,29.6000,29.8300,False,29.3400,29.4000,reg,1158810 +FHB,2018-06-04,30.1600,30.2000,False,29.5000,29.7700,reg,1599563 +FHB,2018-06-05,30.1500,30.3500,False,29.8500,30.0600,reg,916296 diff --git a/company_library/FHK.csv b/company_library/FHK.csv index 23a67e2d..f33b19ee 100644 --- a/company_library/FHK.csv +++ b/company_library/FHK.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FHK,2017-06-05,36.1574,36.1574,False,36.0826,36.1574,reg,18813 FHK,2017-06-06,36.4462,36.4939,False,36.3163,36.3163,reg,902 FHK,2017-06-07,36.5219,36.5219,False,36.4565,36.4565,reg,220 FHK,2017-06-08,36.9519,36.9613,False,36.6902,36.6902,reg,1280 @@ -247,4 +246,6 @@ FHK,2018-05-25,42.5900,42.6401,False,42.5500,42.6401,reg,1561 FHK,2018-05-29,42.5900,42.5900,False,42.5900,42.5900,reg,18 FHK,2018-05-30,42.5900,42.5900,False,42.5900,42.5900,reg,2 FHK,2018-05-31,42.7900,42.7900,False,42.7900,42.7900,reg,203 -FHK,2018-06-01,42.7900,42.7900,False,42.7900,42.7900,reg,0 +FHK,2018-06-01,42.7900,42.7900,False,42.7900,42.7900,reg,11 +FHK,2018-06-04,42.6500,42.6500,False,42.6500,42.6500,reg,134 +FHK,2018-06-05,42.6500,42.6500,False,42.6500,42.6500,reg,139 diff --git a/company_library/FIBK.csv b/company_library/FIBK.csv index 1bdd1fa4..4278505c 100644 --- a/company_library/FIBK.csv +++ b/company_library/FIBK.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FIBK,2017-06-05,35.4185,35.9297,False,35.1507,35.3942,reg,555448 FIBK,2017-06-06,34.2744,35.0534,False,34.0797,35.0047,reg,1548721 FIBK,2017-06-07,34.3718,34.7126,False,34.1284,34.3231,reg,459884 FIBK,2017-06-08,35.5402,35.8810,False,34.2744,34.3718,reg,567353 @@ -248,3 +247,5 @@ FIBK,2018-05-29,43.4500,43.9500,False,43.2000,43.6000,reg,206075 FIBK,2018-05-30,44.0500,44.1500,False,43.7000,43.7000,reg,226856 FIBK,2018-05-31,43.6500,44.2500,False,43.5500,44.1000,reg,184224 FIBK,2018-06-01,43.9500,44.2000,False,43.3000,43.9500,reg,163910 +FIBK,2018-06-04,44.1000,44.2500,False,43.9000,44.0500,reg,211313 +FIBK,2018-06-05,44.1000,44.2500,False,43.8000,44.1000,reg,174005 diff --git a/company_library/FINL.csv b/company_library/FINL.csv index 1a35657e..14df800d 100644 --- a/company_library/FINL.csv +++ b/company_library/FINL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FINL,2017-06-05,13.5524,13.5860,False,13.2741,13.3029,reg,1082264 FINL,2017-06-06,13.3317,13.4853,False,13.2453,13.4565,reg,1354896 FINL,2017-06-07,13.4085,13.5524,False,13.2357,13.4181,reg,1088893 FINL,2017-06-08,13.4949,13.6868,False,13.3701,13.5141,reg,1089069 @@ -248,3 +247,5 @@ FINL,2018-05-29,13.5400,13.5800,False,13.5200,13.5200,reg,805351 FINL,2018-05-30,13.5900,13.7100,False,13.4700,13.5400,reg,1655187 FINL,2018-05-31,13.6100,13.7100,False,13.5300,13.5600,reg,2038461 FINL,2018-06-01,13.5800,13.7200,False,13.5600,13.6200,reg,1266685 +FINL,2018-06-04,13.5800,13.6610,False,13.5450,13.6200,reg,905467 +FINL,2018-06-05,13.5200,13.5900,False,13.5100,13.5900,reg,1131560 diff --git a/company_library/FINX.csv b/company_library/FINX.csv index a46355b4..2377882c 100644 --- a/company_library/FINX.csv +++ b/company_library/FINX.csv @@ -1,146 +1,145 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FINX,2017-06-05,18.5460,18.5560,False,18.4561,18.5360,reg,104632 -FINX,2017-06-06,18.4961,18.5560,False,18.4861,18.5360,reg,9192 -FINX,2017-06-07,18.5660,18.5760,False,18.4661,18.5660,reg,10326 -FINX,2017-06-08,18.6160,18.6160,False,18.5260,18.5816,reg,9176 -FINX,2017-06-09,18.3362,18.7716,False,18.3362,18.7259,reg,20001 -FINX,2017-06-12,18.0564,18.2662,False,17.8865,18.2662,reg,15991 -FINX,2017-06-13,18.3062,18.3961,False,18.2063,18.2662,reg,20344 -FINX,2017-06-14,18.3662,18.4861,False,18.2592,18.4761,reg,17014 -FINX,2017-06-15,18.3020,18.3020,False,18.0664,18.1763,reg,11677 -FINX,2017-06-16,18.3362,18.3888,False,18.3179,18.3861,reg,9995 -FINX,2017-06-19,18.5660,18.5660,False,18.4261,18.4361,reg,8977 -FINX,2017-06-20,18.4361,18.6260,False,18.4361,18.6260,reg,6455 -FINX,2017-06-21,18.5160,18.5160,False,18.4361,18.4361,reg,1485 -FINX,2017-06-22,18.6060,18.6160,False,18.4574,18.5760,reg,14149 -FINX,2017-06-23,18.6659,18.7359,False,18.5360,18.6359,reg,21534 -FINX,2017-06-26,18.6260,18.7159,False,18.5860,18.7159,reg,7570 -FINX,2017-06-27,18.3662,18.6459,False,18.3662,18.6459,reg,8670 -FINX,2017-06-28,18.6050,18.6050,False,18.3662,18.3662,reg,4030 -FINX,2017-06-29,18.3552,18.3552,False,18.2073,18.2862,reg,2806 -FINX,2017-06-30,18.4661,18.4961,False,18.4261,18.4861,reg,3573 -FINX,2017-07-05,18.6759,18.6879,False,18.5660,18.5660,reg,7341 -FINX,2017-07-06,18.5060,18.6359,False,18.4281,18.6359,reg,12595 -FINX,2017-07-07,18.7059,18.7059,False,18.6228,18.6228,reg,3874 -FINX,2017-07-10,18.7609,18.8058,False,18.7049,18.8058,reg,26810 -FINX,2017-07-11,18.9197,18.9197,False,18.8158,18.8308,reg,10668 -FINX,2017-07-12,19.1633,19.1655,False,19.0147,19.0257,reg,26835 -FINX,2017-07-13,19.1655,19.2455,False,19.0856,19.2455,reg,26591 -FINX,2017-07-14,19.2855,19.2855,False,19.1556,19.2255,reg,7147 -FINX,2017-07-17,19.3354,19.3454,False,19.2543,19.3454,reg,23612 -FINX,2017-07-18,19.4254,19.4254,False,19.2900,19.3954,reg,15898 -FINX,2017-07-19,19.4653,19.4793,False,19.3555,19.4353,reg,6956 -FINX,2017-07-20,19.5334,19.5652,False,19.4627,19.5353,reg,14893 -FINX,2017-07-21,19.5852,19.6352,False,19.4853,19.6352,reg,16952 -FINX,2017-07-24,19.6216,19.6532,False,19.4853,19.5253,reg,19824 -FINX,2017-07-25,19.6951,19.7351,False,19.6352,19.7351,reg,22057 -FINX,2017-07-26,19.8161,19.8344,False,19.7051,19.7651,reg,13924 -FINX,2017-07-27,19.7435,19.9749,False,19.5752,19.9550,reg,27398 -FINX,2017-07-28,19.5751,19.6164,False,19.5053,19.6052,reg,7430 -FINX,2017-07-31,19.6252,19.6752,False,19.4254,19.6752,reg,8811 -FINX,2017-08-01,19.6052,19.9050,False,19.5349,19.9050,reg,13275 -FINX,2017-08-02,19.4352,19.6052,False,19.3244,19.6052,reg,16815 -FINX,2017-08-03,19.4054,19.4362,False,19.3248,19.3354,reg,3756 -FINX,2017-08-04,19.4553,19.4653,False,19.3564,19.4254,reg,15549 -FINX,2017-08-07,19.6252,19.6252,False,19.3954,19.3954,reg,11147 -FINX,2017-08-08,19.5553,19.6752,False,19.5157,19.6752,reg,17059 -FINX,2017-08-09,19.5952,19.5952,False,19.4254,19.4254,reg,118795 -FINX,2017-08-10,19.2355,19.4254,False,19.2355,19.4254,reg,9583 -FINX,2017-08-11,19.3064,19.3654,False,19.2355,19.2355,reg,12133 -FINX,2017-08-14,19.6232,19.6232,False,19.5255,19.6052,reg,8162 -FINX,2017-08-15,19.5563,19.7745,False,19.5459,19.6652,reg,36356 -FINX,2017-08-16,19.6552,19.7551,False,19.6252,19.6552,reg,17770 -FINX,2017-08-17,19.3644,19.6352,False,19.3644,19.5553,reg,20963 -FINX,2017-08-18,19.4453,19.4453,False,19.3054,19.3654,reg,10929 -FINX,2017-08-21,19.4553,19.4953,False,19.3454,19.4953,reg,13325 -FINX,2017-08-22,19.6321,19.6321,False,19.5080,19.5253,reg,7708 -FINX,2017-08-23,19.6752,19.6752,False,19.6135,19.6152,reg,1737 -FINX,2017-08-24,19.6152,19.6452,False,19.5153,19.6299,reg,11686 -FINX,2017-08-25,19.6652,19.7350,False,19.5752,19.6152,reg,16028 -FINX,2017-08-28,19.6200,19.6452,False,19.5652,19.6252,reg,24863 -FINX,2017-08-29,19.6530,19.6652,False,19.5353,19.5553,reg,6393 -FINX,2017-08-30,19.7927,19.8340,False,19.6252,19.6951,reg,6974 -FINX,2017-08-31,20.0249,20.0549,False,19.9250,19.9250,reg,9911 -FINX,2017-09-01,20.1398,20.1398,False,20.0349,20.1148,reg,9021 -FINX,2017-09-05,19.9287,20.0948,False,19.8767,20.0948,reg,24892 -FINX,2017-09-06,20.0049,20.0366,False,19.9839,19.9849,reg,6645 -FINX,2017-09-07,20.1548,20.2247,False,20.0849,20.0849,reg,12679 -FINX,2017-09-08,20.1698,20.2447,False,20.1248,20.1748,reg,10298 -FINX,2017-09-11,20.4146,20.4146,False,20.2747,20.2747,reg,13013 -FINX,2017-09-12,20.4146,20.4846,False,20.2947,20.4846,reg,10336 -FINX,2017-09-13,20.2947,20.4246,False,20.2947,20.4246,reg,17750 -FINX,2017-09-14,20.3846,20.4046,False,20.2347,20.2947,reg,11052 -FINX,2017-09-15,20.3846,20.4346,False,20.3347,20.3648,reg,11320 -FINX,2017-09-18,20.5645,20.5645,False,20.3147,20.3147,reg,36345 -FINX,2017-09-19,20.6444,20.6644,False,20.5845,20.6244,reg,21043 -FINX,2017-09-20,20.5945,20.7144,False,20.5150,20.6544,reg,25659 -FINX,2017-09-21,20.6145,20.6494,False,20.4846,20.6444,reg,12162 -FINX,2017-09-22,20.7044,20.7642,False,20.6844,20.7144,reg,39864 -FINX,2017-09-25,20.5345,20.8242,False,20.4246,20.7643,reg,19183 -FINX,2017-09-26,20.4746,20.5844,False,20.4447,20.5545,reg,15180 -FINX,2017-09-27,20.6644,20.7034,False,20.5053,20.5345,reg,10377 -FINX,2017-09-28,20.6944,20.7276,False,20.6421,20.7244,reg,15208 -FINX,2017-09-29,20.7444,20.7843,False,20.7334,20.7544,reg,19723 -FINX,2017-10-02,20.7553,20.8843,False,20.7444,20.7444,reg,28517 -FINX,2017-10-03,20.9642,20.9742,False,20.8663,20.8843,reg,18869 -FINX,2017-10-04,20.9942,21.0241,False,20.8443,20.8743,reg,31407 -FINX,2017-10-05,21.0541,21.0641,False,20.9451,20.9842,reg,29072 -FINX,2017-10-06,21.1141,21.1141,False,20.9743,21.0241,reg,14407 -FINX,2017-10-09,21.2240,21.2630,False,21.1620,21.2140,reg,87744 -FINX,2017-10-10,21.3039,21.3739,False,21.2510,21.3439,reg,67412 -FINX,2017-10-11,21.3839,21.4139,False,21.3421,21.3839,reg,42915 -FINX,2017-10-12,21.5338,21.5537,False,21.4117,21.4938,reg,91334 -FINX,2017-10-13,21.5466,21.6836,False,21.5438,21.6836,reg,55605 -FINX,2017-10-16,21.5338,21.6337,False,21.4838,21.6337,reg,27059 -FINX,2017-10-17,21.3839,21.5737,False,21.3839,21.4039,reg,52253 -FINX,2017-10-18,21.5138,21.6037,False,21.4406,21.5038,reg,122769 -FINX,2017-10-19,21.3448,21.4538,False,21.2640,21.4538,reg,38292 -FINX,2017-10-20,21.5238,21.6337,False,21.4938,21.6337,reg,28907 -FINX,2017-10-23,21.4588,21.6737,False,21.4214,21.6737,reg,42985 -FINX,2017-10-24,21.3439,21.4237,False,21.2939,21.4039,reg,21054 -FINX,2017-10-25,21.3939,21.4338,False,21.2002,21.3539,reg,41060 -FINX,2017-10-26,21.4887,21.6136,False,21.4039,21.5138,reg,31903 -FINX,2017-10-27,21.6037,21.6737,False,21.4838,21.6737,reg,41859 -FINX,2017-10-30,21.4039,21.6437,False,21.3535,21.5837,reg,49160 -FINX,2017-10-31,21.6237,21.6737,False,21.4139,21.4139,reg,64241 -FINX,2017-11-01,21.4248,21.7836,False,21.3939,21.7836,reg,74946 -FINX,2017-11-02,21.3939,21.4938,False,21.3239,21.4938,reg,38406 -FINX,2017-11-03,21.5438,21.5472,False,21.3839,21.5038,reg,27166 -FINX,2017-11-06,21.8036,21.8065,False,21.5238,21.5238,reg,61313 -FINX,2017-11-07,21.5637,21.9335,False,21.5339,21.8235,reg,52208 -FINX,2017-11-08,21.4938,21.5438,False,21.2840,21.4438,reg,45000 -FINX,2017-11-09,21.3339,21.4438,False,21.1241,21.4438,reg,34870 -FINX,2017-11-10,21.3839,21.4438,False,21.3340,21.3739,reg,12483 -FINX,2017-11-13,21.4139,21.4388,False,21.1840,21.3339,reg,39015 -FINX,2017-11-14,21.5637,21.5637,False,21.4149,21.4838,reg,22881 -FINX,2017-11-15,21.4438,21.5238,False,21.2840,21.5238,reg,45824 -FINX,2017-11-16,21.8086,21.8235,False,21.5837,21.5837,reg,42548 -FINX,2017-11-17,21.8433,21.8935,False,21.8238,21.8835,reg,65674 -FINX,2017-11-20,21.9934,22.0534,False,21.9236,22.0434,reg,132976 -FINX,2017-11-21,22.1883,22.2332,False,22.0933,22.0933,reg,67788 -FINX,2017-11-22,22.1333,22.3631,False,22.0154,22.3631,reg,201588 -FINX,2017-11-27,21.9684,22.3432,False,21.9684,22.3432,reg,82275 -FINX,2017-11-28,22.1333,22.1383,False,21.8935,21.9934,reg,56049 -FINX,2017-11-29,21.5637,22.2033,False,21.4838,22.2033,reg,69534 -FINX,2017-11-30,21.8136,21.8635,False,21.5837,21.5837,reg,94135 -FINX,2017-12-01,21.7536,21.8036,False,21.4039,21.7936,reg,22145 -FINX,2017-12-04,21.4838,21.9734,False,21.4039,21.9235,reg,79008 -FINX,2017-12-05,21.3839,21.5438,False,21.2550,21.4638,reg,43096 -FINX,2017-12-06,21.4538,21.5737,False,21.3439,21.4938,reg,20852 -FINX,2017-12-07,21.5438,21.6437,False,21.4438,21.5138,reg,30972 -FINX,2017-12-08,21.5937,21.7836,False,21.5187,21.7436,reg,19321 -FINX,2017-12-11,21.5587,21.6037,False,21.4838,21.6037,reg,33896 -FINX,2017-12-12,21.6337,21.7336,False,21.5238,21.5537,reg,28297 -FINX,2017-12-13,21.7603,21.8438,False,21.6836,21.7036,reg,20587 -FINX,2017-12-14,21.8335,21.9734,False,21.8143,21.8835,reg,23000 -FINX,2017-12-15,21.9674,21.9704,False,21.8080,21.8835,reg,25513 -FINX,2017-12-18,22.1133,22.2133,False,22.0833,22.1433,reg,86192 -FINX,2017-12-19,22.0734,22.2232,False,21.9834,22.2232,reg,37242 -FINX,2017-12-20,21.9285,22.2232,False,21.9035,22.2033,reg,70591 -FINX,2017-12-21,22.0134,22.0933,False,21.9834,22.0933,reg,32603 -FINX,2017-12-22,21.9437,22.1033,False,21.8865,22.1033,reg,27449 -FINX,2017-12-26,21.9534,22.0034,False,21.9135,21.9734,reg,22631 -FINX,2017-12-27,21.9335,22.0833,False,21.9063,21.9534,reg,37454 +FINX,2017-06-06,18.4892,18.5491,False,18.4792,18.5291,reg,9192 +FINX,2017-06-07,18.5591,18.5691,False,18.4592,18.5591,reg,10326 +FINX,2017-06-08,18.6090,18.6090,False,18.5191,18.5747,reg,9176 +FINX,2017-06-09,18.3293,18.7647,False,18.3293,18.7189,reg,20001 +FINX,2017-06-12,18.0497,18.2594,False,17.8798,18.2594,reg,15991 +FINX,2017-06-13,18.2994,18.3893,False,18.1995,18.2594,reg,20344 +FINX,2017-06-14,18.3593,18.4792,False,18.2524,18.4692,reg,17014 +FINX,2017-06-15,18.2952,18.2952,False,18.0596,18.1695,reg,11677 +FINX,2017-06-16,18.3293,18.3820,False,18.3111,18.3793,reg,9995 +FINX,2017-06-19,18.5591,18.5591,False,18.4192,18.4292,reg,8977 +FINX,2017-06-20,18.4292,18.6190,False,18.4292,18.6190,reg,6455 +FINX,2017-06-21,18.5091,18.5091,False,18.4292,18.4292,reg,1485 +FINX,2017-06-22,18.5990,18.6090,False,18.4505,18.5691,reg,14149 +FINX,2017-06-23,18.6590,18.7289,False,18.5291,18.6290,reg,21534 +FINX,2017-06-26,18.6190,18.7089,False,18.5791,18.7089,reg,7570 +FINX,2017-06-27,18.3593,18.6390,False,18.3593,18.6390,reg,8670 +FINX,2017-06-28,18.5980,18.5980,False,18.3593,18.3593,reg,4030 +FINX,2017-06-29,18.3483,18.3483,False,18.2005,18.2794,reg,2806 +FINX,2017-06-30,18.4592,18.4892,False,18.4192,18.4792,reg,3573 +FINX,2017-07-05,18.6690,18.6809,False,18.5591,18.5591,reg,7341 +FINX,2017-07-06,18.4992,18.6290,False,18.4212,18.6290,reg,12595 +FINX,2017-07-07,18.6989,18.6989,False,18.6158,18.6158,reg,3874 +FINX,2017-07-10,18.7539,18.7988,False,18.6979,18.7988,reg,26810 +FINX,2017-07-11,18.9127,18.9127,False,18.8088,18.8238,reg,10668 +FINX,2017-07-12,19.1562,19.1584,False,19.0076,19.0186,reg,26835 +FINX,2017-07-13,19.1584,19.2383,False,19.0785,19.2383,reg,26591 +FINX,2017-07-14,19.2783,19.2783,False,19.1484,19.2183,reg,7147 +FINX,2017-07-17,19.3282,19.3382,False,19.2471,19.3382,reg,23612 +FINX,2017-07-18,19.4181,19.4181,False,19.2828,19.3881,reg,15898 +FINX,2017-07-19,19.4581,19.4721,False,19.3483,19.4281,reg,6956 +FINX,2017-07-20,19.5261,19.5580,False,19.4555,19.5280,reg,14893 +FINX,2017-07-21,19.5779,19.6279,False,19.4780,19.6279,reg,16952 +FINX,2017-07-24,19.6143,19.6459,False,19.4780,19.5180,reg,19824 +FINX,2017-07-25,19.6878,19.7278,False,19.6279,19.7278,reg,22057 +FINX,2017-07-26,19.8087,19.8271,False,19.6978,19.7577,reg,13924 +FINX,2017-07-27,19.7362,19.9675,False,19.5679,19.9475,reg,27398 +FINX,2017-07-28,19.5678,19.6091,False,19.4980,19.5979,reg,7430 +FINX,2017-07-31,19.6179,19.6678,False,19.4181,19.6678,reg,8811 +FINX,2017-08-01,19.5979,19.8976,False,19.5276,19.8976,reg,13275 +FINX,2017-08-02,19.4280,19.5979,False,19.3172,19.5979,reg,16815 +FINX,2017-08-03,19.3981,19.4290,False,19.3176,19.3282,reg,3756 +FINX,2017-08-04,19.4481,19.4581,False,19.3492,19.4181,reg,15549 +FINX,2017-08-07,19.6179,19.6179,False,19.3881,19.3881,reg,11147 +FINX,2017-08-08,19.5480,19.6678,False,19.5084,19.6678,reg,17059 +FINX,2017-08-09,19.5879,19.5879,False,19.4181,19.4181,reg,118795 +FINX,2017-08-10,19.2283,19.4181,False,19.2283,19.4181,reg,9583 +FINX,2017-08-11,19.2992,19.3582,False,19.2283,19.2283,reg,12133 +FINX,2017-08-14,19.6159,19.6159,False,19.5182,19.5979,reg,8162 +FINX,2017-08-15,19.5490,19.7671,False,19.5386,19.6578,reg,36356 +FINX,2017-08-16,19.6479,19.7477,False,19.6179,19.6479,reg,17770 +FINX,2017-08-17,19.3572,19.6279,False,19.3572,19.5480,reg,20963 +FINX,2017-08-18,19.4381,19.4381,False,19.2983,19.3582,reg,10929 +FINX,2017-08-21,19.4481,19.4880,False,19.3382,19.4880,reg,13325 +FINX,2017-08-22,19.6248,19.6248,False,19.5007,19.5180,reg,7708 +FINX,2017-08-23,19.6678,19.6678,False,19.6062,19.6079,reg,1737 +FINX,2017-08-24,19.6079,19.6379,False,19.5080,19.6226,reg,11686 +FINX,2017-08-25,19.6578,19.7277,False,19.5679,19.6079,reg,16028 +FINX,2017-08-28,19.6127,19.6379,False,19.5580,19.6179,reg,24863 +FINX,2017-08-29,19.6457,19.6578,False,19.5280,19.5480,reg,6393 +FINX,2017-08-30,19.7853,19.8267,False,19.6179,19.6878,reg,6974 +FINX,2017-08-31,20.0174,20.0474,False,19.9176,19.9176,reg,9911 +FINX,2017-09-01,20.1323,20.1323,False,20.0274,20.1073,reg,9021 +FINX,2017-09-05,19.9212,20.0874,False,19.8693,20.0874,reg,24892 +FINX,2017-09-06,19.9975,20.0291,False,19.9765,19.9775,reg,6645 +FINX,2017-09-07,20.1473,20.2172,False,20.0774,20.0774,reg,12679 +FINX,2017-09-08,20.1623,20.2372,False,20.1173,20.1673,reg,10298 +FINX,2017-09-11,20.4070,20.4070,False,20.2672,20.2672,reg,13013 +FINX,2017-09-12,20.4070,20.4769,False,20.2871,20.4769,reg,10336 +FINX,2017-09-13,20.2871,20.4170,False,20.2871,20.4170,reg,17750 +FINX,2017-09-14,20.3770,20.3970,False,20.2272,20.2871,reg,11052 +FINX,2017-09-15,20.3770,20.4270,False,20.3271,20.3573,reg,11320 +FINX,2017-09-18,20.5568,20.5568,False,20.3071,20.3071,reg,36345 +FINX,2017-09-19,20.6367,20.6567,False,20.5768,20.6168,reg,21043 +FINX,2017-09-20,20.5868,20.7067,False,20.5074,20.6467,reg,25659 +FINX,2017-09-21,20.6068,20.6417,False,20.4769,20.6367,reg,12162 +FINX,2017-09-22,20.6967,20.7565,False,20.6767,20.7067,reg,39864 +FINX,2017-09-25,20.5269,20.8164,False,20.4170,20.7566,reg,19183 +FINX,2017-09-26,20.4669,20.5767,False,20.4371,20.5468,reg,15180 +FINX,2017-09-27,20.6567,20.6957,False,20.4977,20.5269,reg,10377 +FINX,2017-09-28,20.6867,20.7198,False,20.6344,20.7167,reg,15208 +FINX,2017-09-29,20.7366,20.7766,False,20.7256,20.7466,reg,19723 +FINX,2017-10-02,20.7476,20.8765,False,20.7366,20.7366,reg,28517 +FINX,2017-10-03,20.9564,20.9664,False,20.8585,20.8765,reg,18869 +FINX,2017-10-04,20.9863,21.0163,False,20.8365,20.8665,reg,31407 +FINX,2017-10-05,21.0463,21.0563,False,20.9373,20.9764,reg,29072 +FINX,2017-10-06,21.1062,21.1062,False,20.9665,21.0163,reg,14407 +FINX,2017-10-09,21.2161,21.2550,False,21.1542,21.2061,reg,87744 +FINX,2017-10-10,21.2960,21.3659,False,21.2431,21.3360,reg,67412 +FINX,2017-10-11,21.3759,21.4059,False,21.3342,21.3759,reg,42915 +FINX,2017-10-12,21.5257,21.5457,False,21.4037,21.4858,reg,91334 +FINX,2017-10-13,21.5385,21.6756,False,21.5357,21.6756,reg,55605 +FINX,2017-10-16,21.5257,21.6256,False,21.4758,21.6256,reg,27059 +FINX,2017-10-17,21.3759,21.5657,False,21.3759,21.3959,reg,52253 +FINX,2017-10-18,21.5058,21.5957,False,21.4326,21.4958,reg,122769 +FINX,2017-10-19,21.3369,21.4458,False,21.2560,21.4458,reg,38292 +FINX,2017-10-20,21.5158,21.6256,False,21.4858,21.6256,reg,28907 +FINX,2017-10-23,21.4508,21.6656,False,21.4135,21.6656,reg,42985 +FINX,2017-10-24,21.3360,21.4158,False,21.2860,21.3959,reg,21054 +FINX,2017-10-25,21.3859,21.4259,False,21.1923,21.3459,reg,41060 +FINX,2017-10-26,21.4807,21.6056,False,21.3959,21.5058,reg,31903 +FINX,2017-10-27,21.5957,21.6656,False,21.4758,21.6656,reg,41859 +FINX,2017-10-30,21.3959,21.6356,False,21.3455,21.5757,reg,49160 +FINX,2017-10-31,21.6156,21.6656,False,21.4059,21.4059,reg,64241 +FINX,2017-11-01,21.4169,21.7755,False,21.3859,21.7755,reg,74946 +FINX,2017-11-02,21.3859,21.4858,False,21.3160,21.4858,reg,38406 +FINX,2017-11-03,21.5357,21.5391,False,21.3759,21.4958,reg,27166 +FINX,2017-11-06,21.7954,21.7983,False,21.5158,21.5158,reg,61313 +FINX,2017-11-07,21.5557,21.9253,False,21.5258,21.8154,reg,52208 +FINX,2017-11-08,21.4858,21.5357,False,21.2760,21.4358,reg,45000 +FINX,2017-11-09,21.3260,21.4358,False,21.1162,21.4358,reg,34870 +FINX,2017-11-10,21.3759,21.4358,False,21.3261,21.3659,reg,12483 +FINX,2017-11-13,21.4059,21.4308,False,21.1761,21.3260,reg,39015 +FINX,2017-11-14,21.5557,21.5557,False,21.4069,21.4758,reg,22881 +FINX,2017-11-15,21.4358,21.5158,False,21.2760,21.5158,reg,45824 +FINX,2017-11-16,21.8004,21.8154,False,21.5757,21.5757,reg,42548 +FINX,2017-11-17,21.8352,21.8853,False,21.8157,21.8753,reg,65674 +FINX,2017-11-20,21.9852,22.0452,False,21.9154,22.0352,reg,132976 +FINX,2017-11-21,22.1800,22.2250,False,22.0851,22.0851,reg,67788 +FINX,2017-11-22,22.1251,22.3548,False,22.0072,22.3548,reg,201588 +FINX,2017-11-27,21.9603,22.3348,False,21.9603,22.3348,reg,82275 +FINX,2017-11-28,22.1251,22.1301,False,21.8853,21.9852,reg,56049 +FINX,2017-11-29,21.5557,22.1950,False,21.4758,22.1950,reg,69534 +FINX,2017-11-30,21.8054,21.8554,False,21.5757,21.5757,reg,94135 +FINX,2017-12-01,21.7455,21.7954,False,21.3959,21.7854,reg,22145 +FINX,2017-12-04,21.4758,21.9652,False,21.3959,21.9153,reg,79008 +FINX,2017-12-05,21.3759,21.5357,False,21.2471,21.4558,reg,43096 +FINX,2017-12-06,21.4458,21.5657,False,21.3360,21.4858,reg,20852 +FINX,2017-12-07,21.5357,21.6356,False,21.4358,21.5058,reg,30972 +FINX,2017-12-08,21.5857,21.7755,False,21.5107,21.7355,reg,19321 +FINX,2017-12-11,21.5507,21.5957,False,21.4758,21.5957,reg,33896 +FINX,2017-12-12,21.6256,21.7255,False,21.5158,21.5457,reg,28297 +FINX,2017-12-13,21.7522,21.8357,False,21.6756,21.6955,reg,20587 +FINX,2017-12-14,21.8254,21.9652,False,21.8061,21.8753,reg,23000 +FINX,2017-12-15,21.9593,21.9622,False,21.7998,21.8753,reg,25513 +FINX,2017-12-18,22.1051,22.2050,False,22.0751,22.1351,reg,86192 +FINX,2017-12-19,22.0651,22.2150,False,21.9752,22.2150,reg,37242 +FINX,2017-12-20,21.9203,22.2150,False,21.8953,22.1950,reg,70591 +FINX,2017-12-21,22.0052,22.0851,False,21.9752,22.0851,reg,32603 +FINX,2017-12-22,21.9355,22.0951,False,21.8783,22.0951,reg,27449 +FINX,2017-12-26,21.9453,21.9952,False,21.9053,21.9652,reg,22631 +FINX,2017-12-27,21.9253,22.0751,False,21.8981,21.9453,reg,37454 FINX,2017-12-28,21.9700,22.0599,False,21.9160,22.0500,reg,32036 FINX,2017-12-29,21.9500,22.0910,False,21.9000,22.0900,reg,37051 FINX,2018-01-02,22.1260,22.1384,False,21.9738,22.0500,reg,66348 @@ -248,3 +247,5 @@ FINX,2018-05-29,25.5100,25.6440,False,25.2610,25.6400,reg,88218 FINX,2018-05-30,25.7547,25.8199,False,25.5600,25.7000,reg,62737 FINX,2018-05-31,25.6200,25.8800,False,25.6100,25.8500,reg,90654 FINX,2018-06-01,25.7300,25.8000,False,25.5778,25.7500,reg,215512 +FINX,2018-06-04,26.1600,26.1700,False,25.9200,26.1000,reg,97616 +FINX,2018-06-05,26.3900,26.3900,False,26.2300,26.3000,reg,199076 diff --git a/company_library/FISI.csv b/company_library/FISI.csv index 96c91f21..6c2a633d 100644 --- a/company_library/FISI.csv +++ b/company_library/FISI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FISI,2017-06-05,29.5368,30.1684,False,29.4397,29.7312,reg,53817 FISI,2017-06-06,29.4883,29.6826,False,29.0996,29.3911,reg,34344 FISI,2017-06-07,29.4883,29.7312,False,29.3838,29.6340,reg,76670 FISI,2017-06-08,29.4883,29.7312,False,29.4397,29.4883,reg,113403 @@ -248,3 +247,5 @@ FISI,2018-05-29,31.7000,32.1500,False,31.5000,31.8500,reg,33810 FISI,2018-05-30,31.9500,32.7000,False,31.8000,31.8000,reg,87962 FISI,2018-05-31,31.8500,32.3000,False,31.7500,32.0000,reg,37817 FISI,2018-06-01,32.4000,32.5500,False,32.0000,32.0000,reg,30841 +FISI,2018-06-04,33.0500,33.1500,False,32.4500,32.5000,reg,28886 +FISI,2018-06-05,33.3000,33.3500,False,32.7000,32.9500,reg,33691 diff --git a/company_library/FISV.csv b/company_library/FISV.csv index 2e8a9fa2..ff09dfc3 100644 --- a/company_library/FISV.csv +++ b/company_library/FISV.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FISV,2017-06-05,62.7300,63.1400,False,62.5250,63.0000,reg,1268870 FISV,2017-06-06,62.2150,62.9000,False,62.1550,62.7050,reg,2307528 FISV,2017-06-07,62.5500,62.5800,False,61.9900,62.2500,reg,1400350 FISV,2017-06-08,61.8750,62.5900,False,61.4200,62.4850,reg,1643262 @@ -248,3 +247,5 @@ FISV,2018-05-29,71.6300,71.7100,False,70.7800,71.3400,reg,1920445 FISV,2018-05-30,72.7500,73.0100,False,71.5900,71.9500,reg,1675692 FISV,2018-05-31,72.6000,73.2400,False,72.4800,72.7100,reg,2077206 FISV,2018-06-01,73.3300,73.5700,False,72.1200,73.0100,reg,1230626 +FISV,2018-06-04,74.2600,74.6100,False,73.3400,73.4300,reg,1194218 +FISV,2018-06-05,74.6800,74.8500,False,74.1600,74.2800,reg,1943271 diff --git a/company_library/FITB.csv b/company_library/FITB.csv index 08931511..b94b9d0f 100644 --- a/company_library/FITB.csv +++ b/company_library/FITB.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FITB,2017-06-05,23.1902,23.5523,False,23.1805,23.3077,reg,7081806 FITB,2017-06-06,23.1120,23.2441,False,22.7304,22.9456,reg,6931406 FITB,2017-06-07,23.3615,23.4838,False,23.1315,23.2587,reg,6188679 FITB,2017-06-08,23.8067,24.1981,False,23.2636,23.3077,reg,6373665 @@ -248,3 +247,5 @@ FITB,2018-05-29,30.2900,31.1950,False,30.1300,31.0100,reg,10422498 FITB,2018-05-30,30.6000,30.7400,False,30.0000,30.6100,reg,11183497 FITB,2018-05-31,30.5800,30.7650,False,30.3900,30.5600,reg,7743887 FITB,2018-06-01,30.7600,31.1500,False,30.6900,30.8900,reg,5772068 +FITB,2018-06-04,31.0000,31.1000,False,30.7800,30.8200,reg,4471345 +FITB,2018-06-05,30.9700,31.0200,False,30.7600,30.8500,reg,4419504 diff --git a/company_library/FITBI.csv b/company_library/FITBI.csv index ea5a30e3..edfc07c0 100644 --- a/company_library/FITBI.csv +++ b/company_library/FITBI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FITBI,2017-06-05,27.7576,27.7765,False,27.5591,27.5591,reg,19200 FITBI,2017-06-06,27.7482,27.7671,False,27.6848,27.7671,reg,14590 FITBI,2017-06-07,27.7482,27.7671,False,27.6109,27.7576,reg,13002 FITBI,2017-06-08,28.1924,28.1925,False,27.7229,27.7671,reg,7963 @@ -248,3 +247,5 @@ FITBI,2018-05-29,27.4400,27.6000,False,27.3500,27.5400,reg,97216 FITBI,2018-05-30,27.3700,27.5100,False,27.3700,27.5000,reg,73139 FITBI,2018-05-31,27.3900,27.4265,False,27.3200,27.3700,reg,24583 FITBI,2018-06-01,27.4700,27.4800,False,27.3600,27.4000,reg,71548 +FITBI,2018-06-04,27.4200,27.5300,False,27.3900,27.4800,reg,54577 +FITBI,2018-06-05,27.4800,27.4900,False,27.4000,27.4300,reg,112964 diff --git a/company_library/FIVE.csv b/company_library/FIVE.csv index d2edae55..739fe504 100644 --- a/company_library/FIVE.csv +++ b/company_library/FIVE.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FIVE,2017-06-05,52.2900,52.6500,False,51.7200,52.1600,reg,1480138 FIVE,2017-06-06,51.9700,52.7500,False,51.2000,51.8300,reg,1373066 FIVE,2017-06-07,52.6400,52.8600,False,51.2700,52.0000,reg,1242262 FIVE,2017-06-08,52.9400,53.9100,False,52.5100,52.7800,reg,1185891 @@ -248,3 +247,5 @@ FIVE,2018-05-29,70.6900,71.9100,False,70.4200,71.0600,reg,1170087 FIVE,2018-05-30,71.9600,72.0600,False,70.7700,71.0100,reg,761543 FIVE,2018-05-31,70.7100,72.0100,False,69.9600,71.4800,reg,1151713 FIVE,2018-06-01,71.3900,72.0700,False,70.3200,70.7900,reg,1136527 +FIVE,2018-06-04,77.2400,77.3500,False,73.0000,73.9600,reg,2376971 +FIVE,2018-06-05,78.8600,79.8900,False,76.5500,76.8500,reg,2696492 diff --git a/company_library/FIVN.csv b/company_library/FIVN.csv index 997386cc..8d2257d4 100644 --- a/company_library/FIVN.csv +++ b/company_library/FIVN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FIVN,2017-06-05,24.3100,24.8000,False,23.7500,24.4800,reg,654587 FIVN,2017-06-06,24.2300,24.5000,False,24.0300,24.3000,reg,679338 FIVN,2017-06-07,24.1300,24.3000,False,23.7500,24.2500,reg,451592 FIVN,2017-06-08,24.3500,24.3700,False,23.8500,24.2500,reg,649070 @@ -248,3 +247,5 @@ FIVN,2018-05-29,33.8500,33.9000,False,33.1950,33.3900,reg,376236 FIVN,2018-05-30,34.1000,34.7700,False,33.9400,33.9400,reg,699743 FIVN,2018-05-31,34.8900,34.9000,False,33.6900,34.1800,reg,798517 FIVN,2018-06-01,35.6000,35.6800,False,34.6000,34.9100,reg,565049 +FIVN,2018-06-04,37.1100,38.0000,False,35.4750,36.1700,reg,1695340 +FIVN,2018-06-05,37.4300,38.2200,False,36.9550,37.0800,reg,967993 diff --git a/company_library/FIXD.csv b/company_library/FIXD.csv index 73b5ddfd..bb7a1e42 100644 --- a/company_library/FIXD.csv +++ b/company_library/FIXD.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FIXD,2017-06-05,49.7805,49.8215,False,49.7317,49.7317,reg,53195 FIXD,2017-06-06,49.8975,49.8975,False,49.7912,49.8231,reg,6955 FIXD,2017-06-07,49.6537,49.9169,False,49.6537,49.7945,reg,65273 FIXD,2017-06-08,49.5367,49.7631,False,49.5367,49.6537,reg,3306 @@ -248,3 +247,5 @@ FIXD,2018-05-29,49.5940,49.6500,False,49.3844,49.3900,reg,20483 FIXD,2018-05-30,49.5000,49.5500,False,49.3839,49.5161,reg,13093 FIXD,2018-05-31,49.4100,49.5100,False,49.3300,49.4200,reg,13285 FIXD,2018-06-01,49.3700,49.4100,False,49.2300,49.3800,reg,9793 +FIXD,2018-06-04,49.2500,49.3600,False,49.2498,49.3500,reg,70570 +FIXD,2018-06-05,49.3100,49.3600,False,49.2635,49.3200,reg,15393 diff --git a/company_library/FIXX.csv b/company_library/FIXX.csv index 03a137bb..48049203 100644 --- a/company_library/FIXX.csv +++ b/company_library/FIXX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FIXX,2017-06-05,23.0000,23.0000,True,23.0000,23.0000,reg,0 FIXX,2017-06-06,23.0000,23.0000,True,23.0000,23.0000,reg,0 FIXX,2017-06-07,23.0000,23.0000,True,23.0000,23.0000,reg,0 FIXX,2017-06-08,23.0000,23.0000,True,23.0000,23.0000,reg,0 @@ -248,3 +247,5 @@ FIXX,2018-05-29,19.6200,20.3000,False,19.3700,19.9000,reg,57702 FIXX,2018-05-30,20.1000,20.1900,False,19.6000,19.8200,reg,87990 FIXX,2018-05-31,20.1300,20.5300,False,19.7800,19.9900,reg,105142 FIXX,2018-06-01,20.2000,20.6200,False,19.8200,20.3000,reg,139392 +FIXX,2018-06-04,20.4500,20.8200,False,20.1100,20.3700,reg,105670 +FIXX,2018-06-05,19.9900,20.8000,False,19.6000,20.3500,reg,150000 diff --git a/company_library/FIZZ.csv b/company_library/FIZZ.csv index 15713de8..f56b3f8e 100644 --- a/company_library/FIZZ.csv +++ b/company_library/FIZZ.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FIZZ,2017-06-05,94.7400,95.1100,False,93.3000,94.6300,reg,119043 FIZZ,2017-06-06,93.4600,94.7600,False,93.2200,94.4400,reg,171429 FIZZ,2017-06-07,94.4900,94.6800,False,93.0200,93.3000,reg,165122 FIZZ,2017-06-08,94.2000,94.3500,False,92.0300,94.3500,reg,201901 @@ -248,3 +247,5 @@ FIZZ,2018-05-29,96.2100,96.5600,False,92.0400,92.0400,reg,322628 FIZZ,2018-05-30,95.2300,96.7100,False,93.6700,96.7100,reg,250990 FIZZ,2018-05-31,94.2800,95.6900,False,93.6600,95.4300,reg,152409 FIZZ,2018-06-01,93.6600,95.1000,False,93.6300,94.2500,reg,204781 +FIZZ,2018-06-04,94.5900,95.3000,False,92.4400,94.3500,reg,183716 +FIZZ,2018-06-05,96.0400,97.1400,False,94.1300,95.0000,reg,240272 diff --git a/company_library/FJP.csv b/company_library/FJP.csv index babe16f7..010b4a7c 100644 --- a/company_library/FJP.csv +++ b/company_library/FJP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FJP,2017-06-05,52.4630,52.4926,False,52.3939,52.4926,reg,2066 FJP,2017-06-06,52.3719,52.4630,False,52.3348,52.3643,reg,7092 FJP,2017-06-07,52.4432,52.6648,False,52.4432,52.4728,reg,32872 FJP,2017-06-08,52.3841,52.4531,False,52.2263,52.3939,reg,30661 @@ -248,3 +247,5 @@ FJP,2018-05-29,57.9300,58.0600,False,57.7100,57.9700,reg,21983 FJP,2018-05-30,58.1600,58.1900,False,57.8740,58.1900,reg,7576 FJP,2018-05-31,57.7600,58.0490,False,57.5110,57.9100,reg,8805 FJP,2018-06-01,57.9700,58.1900,False,57.8560,57.9000,reg,15078 +FJP,2018-06-04,58.6600,58.7447,False,58.5680,58.7400,reg,10280 +FJP,2018-06-05,58.2900,58.5700,False,58.2882,58.3700,reg,8207 diff --git a/company_library/FKO.csv b/company_library/FKO.csv index d6679521..63ead09f 100644 --- a/company_library/FKO.csv +++ b/company_library/FKO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FKO,2017-06-05,27.2089,27.2788,False,26.9593,26.9593,reg,650 FKO,2017-06-06,27.2089,27.2089,False,27.2089,27.2089,reg,100 FKO,2017-06-07,27.0692,27.0692,False,27.0692,27.0692,reg,100 FKO,2017-06-08,27.0692,27.0692,False,27.0692,27.0692,reg,0 @@ -248,3 +247,5 @@ FKO,2018-05-29,28.0800,28.0800,False,28.0800,28.0800,reg,361 FKO,2018-05-30,28.0800,28.0800,False,27.8000,27.8700,reg,24425 FKO,2018-05-31,27.7684,27.7684,False,27.7684,27.7684,reg,477 FKO,2018-06-01,28.1600,28.1600,False,28.1600,28.1600,reg,200 +FKO,2018-06-04,28.1973,28.1973,False,28.0700,28.1600,reg,5004 +FKO,2018-06-05,28.3500,28.3500,False,28.3500,28.3500,reg,0 diff --git a/company_library/FKU.csv b/company_library/FKU.csv index 07973996..72ed8ade 100644 --- a/company_library/FKU.csv +++ b/company_library/FKU.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FKU,2017-06-05,35.9601,35.9601,False,35.9100,35.9100,reg,540 FKU,2017-06-06,35.5438,35.6877,False,35.4862,35.6877,reg,28112 FKU,2017-06-07,35.8029,35.8029,False,35.6013,35.6589,reg,7444 FKU,2017-06-08,35.8029,35.8653,False,35.6013,35.6013,reg,6227 @@ -248,3 +247,5 @@ FKU,2018-05-29,41.2600,41.6000,False,41.2001,41.5500,reg,2763 FKU,2018-05-30,41.7900,41.7900,False,41.5700,41.5700,reg,3667 FKU,2018-05-31,41.8500,42.0300,False,41.8380,42.0300,reg,2148 FKU,2018-06-01,42.2108,42.2700,False,42.2108,42.2700,reg,1597 +FKU,2018-06-04,42.4100,42.5500,False,42.2900,42.5100,reg,2955 +FKU,2018-06-05,42.4800,42.5400,False,42.4510,42.4510,reg,703 diff --git a/company_library/FLAG.csv b/company_library/FLAG.csv index 248bc35b..e550516c 100644 --- a/company_library/FLAG.csv +++ b/company_library/FLAG.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FLAG,2017-06-05,38.0057,39.3149,False,37.9762,39.3149,reg,639 FLAG,2017-06-06,37.7473,37.7873,False,37.7006,37.7873,reg,3865 FLAG,2017-06-07,37.5234,37.6513,False,37.5234,37.5431,reg,2035 FLAG,2017-06-08,37.8187,37.8187,False,37.8088,37.8088,reg,567 @@ -248,3 +247,5 @@ FLAG,2018-05-29,41.5400,41.6500,False,41.5000,41.5000,reg,1010 FLAG,2018-05-30,41.5400,41.5400,False,41.5400,41.5400,reg,62 FLAG,2018-05-31,41.7600,41.9339,False,41.7600,41.9339,reg,306 FLAG,2018-06-01,42.0000,42.1200,False,41.4200,41.4200,reg,2726 +FLAG,2018-06-04,42.0877,42.1500,False,41.6400,41.6400,reg,3954 +FLAG,2018-06-05,42.4262,42.4262,False,42.4262,42.4262,reg,1117 diff --git a/company_library/FLAT.csv b/company_library/FLAT.csv index 81425d3e..8ccfbd7b 100644 --- a/company_library/FLAT.csv +++ b/company_library/FLAT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FLAT,2017-06-05,59.7700,59.7700,False,59.7700,59.7700,reg,0 FLAT,2017-06-06,59.7700,59.7700,False,59.7700,59.7700,reg,0 FLAT,2017-06-07,60.8700,60.8700,False,60.6400,60.6400,reg,1200 FLAT,2017-06-08,60.8700,60.8700,False,60.8700,60.8700,reg,0 @@ -248,3 +247,5 @@ FLAT,2018-05-29,62.0000,62.0000,False,62.0000,62.0000,reg,5 FLAT,2018-05-30,62.0000,62.0000,False,62.0000,62.0000,reg,2 FLAT,2018-05-31,63.0000,63.0000,False,63.0000,63.0000,reg,160 FLAT,2018-06-01,63.0000,63.0000,False,63.0000,63.0000,reg,0 +FLAT,2018-06-04,63.0000,63.0000,False,63.0000,63.0000,reg,0 +FLAT,2018-06-05,63.0000,63.0000,False,63.0000,63.0000,reg,0 diff --git a/company_library/FLDM.csv b/company_library/FLDM.csv index 3e6a751c..857add47 100644 --- a/company_library/FLDM.csv +++ b/company_library/FLDM.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FLDM,2017-06-05,4.5900,4.9600,False,4.5800,4.8500,reg,227562 FLDM,2017-06-06,4.4600,4.7200,False,4.4200,4.5300,reg,236332 FLDM,2017-06-07,3.9900,4.6050,False,3.9800,4.5000,reg,368551 FLDM,2017-06-08,3.9200,4.2000,False,3.9000,4.1300,reg,261771 @@ -248,3 +247,5 @@ FLDM,2018-05-29,5.8500,5.8800,False,5.5800,5.6900,reg,78428 FLDM,2018-05-30,5.7600,5.9900,False,5.7500,5.8700,reg,118887 FLDM,2018-05-31,5.5700,5.8600,False,5.5500,5.7500,reg,73562 FLDM,2018-06-01,5.5700,5.6700,False,5.3800,5.6100,reg,316651 +FLDM,2018-06-04,5.5600,5.6200,False,5.5000,5.5800,reg,89412 +FLDM,2018-06-05,5.6000,5.6500,False,5.4700,5.5600,reg,99086 diff --git a/company_library/FLEX.csv b/company_library/FLEX.csv index bfda2a3a..a7d5743e 100644 --- a/company_library/FLEX.csv +++ b/company_library/FLEX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FLEX,2017-06-05,17.4400,17.7600,False,17.4200,17.5300,reg,3181696 FLEX,2017-06-06,17.4000,17.5100,False,17.3000,17.3900,reg,2091609 FLEX,2017-06-07,17.2600,17.5700,False,17.1800,17.4700,reg,2529368 FLEX,2017-06-08,17.3500,17.5040,False,17.2200,17.4200,reg,4654100 @@ -248,3 +247,5 @@ FLEX,2018-05-29,14.1100,14.1500,False,13.8100,13.9500,reg,3860657 FLEX,2018-05-30,14.1100,14.2800,False,14.0300,14.1500,reg,4083000 FLEX,2018-05-31,13.8900,14.1800,False,13.8700,14.0500,reg,5071971 FLEX,2018-06-01,13.9500,14.1400,False,13.9300,14.0300,reg,4005664 +FLEX,2018-06-04,13.8800,13.9850,False,13.8200,13.9600,reg,6736106 +FLEX,2018-06-05,14.2000,14.2500,False,13.8300,13.8700,reg,8979838 diff --git a/company_library/FLGT.csv b/company_library/FLGT.csv index b53075b3..0f3c5e15 100644 --- a/company_library/FLGT.csv +++ b/company_library/FLGT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FLGT,2017-06-05,6.1100,6.2600,False,5.9500,6.1200,reg,22723 FLGT,2017-06-06,5.6100,6.1000,False,5.5700,6.0500,reg,63205 FLGT,2017-06-07,4.9000,5.6500,False,4.8800,5.6500,reg,88177 FLGT,2017-06-08,4.9900,5.0090,False,4.4870,4.9900,reg,33687 @@ -248,3 +247,5 @@ FLGT,2018-05-29,3.8500,3.8800,False,3.8200,3.8200,reg,968 FLGT,2018-05-30,3.7800,3.8800,False,3.7500,3.8200,reg,4963 FLGT,2018-05-31,3.7172,3.8400,False,3.7172,3.7500,reg,8417 FLGT,2018-06-01,3.8800,3.8800,False,3.7100,3.7100,reg,19631 +FLGT,2018-06-04,3.8900,3.9000,False,3.7800,3.9000,reg,26468 +FLGT,2018-06-05,3.7700,3.8800,False,3.7100,3.8100,reg,5101 diff --git a/company_library/FLIC.csv b/company_library/FLIC.csv index 6d3f4d0f..c01ab3c8 100644 --- a/company_library/FLIC.csv +++ b/company_library/FLIC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FLIC,2017-06-05,26.7064,27.5885,False,26.7064,27.0004,reg,45563 FLIC,2017-06-06,26.5594,26.9024,False,26.3144,26.4124,reg,55776 FLIC,2017-06-07,26.6574,27.0004,False,26.3634,26.6092,reg,32095 FLIC,2017-06-08,27.6865,28.0295,False,26.7554,26.7554,reg,315985 @@ -248,3 +247,5 @@ FLIC,2018-05-29,24.9000,24.9500,False,24.5000,24.7500,reg,81553 FLIC,2018-05-30,25.4500,25.5500,False,24.9500,24.9500,reg,239748 FLIC,2018-05-31,25.5000,26.2000,False,25.4000,25.4000,reg,209584 FLIC,2018-06-01,25.6000,25.8500,False,25.4000,25.6000,reg,41605 +FLIC,2018-06-04,25.8000,25.9000,False,25.5500,25.6500,reg,23222 +FLIC,2018-06-05,25.6000,25.8000,False,25.5500,25.7500,reg,37784 diff --git a/company_library/FLIR.csv b/company_library/FLIR.csv index 79757cc5..a9ad0845 100644 --- a/company_library/FLIR.csv +++ b/company_library/FLIR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FLIR,2017-06-05,37.6412,38.2233,False,37.6017,38.2233,reg,861064 FLIR,2017-06-06,37.0295,37.5623,False,37.0097,37.3057,reg,1193081 FLIR,2017-06-07,36.8519,37.2860,False,36.7236,37.2169,reg,632561 FLIR,2017-06-08,36.8519,37.0147,False,36.6447,36.8716,reg,912612 @@ -248,3 +247,5 @@ FLIR,2018-05-29,53.2700,53.7550,False,53.0800,53.4700,reg,969156 FLIR,2018-05-30,54.0600,54.2100,False,53.4200,53.5000,reg,637401 FLIR,2018-05-31,53.9000,54.4300,False,53.7200,54.0500,reg,1005830 FLIR,2018-06-01,54.7300,55.0075,False,54.1600,54.2900,reg,714963 +FLIR,2018-06-04,55.3200,55.6300,False,54.5200,54.9400,reg,919938 +FLIR,2018-06-05,55.2200,55.7200,False,54.8300,55.4700,reg,601269 diff --git a/company_library/FLKS.csv b/company_library/FLKS.csv index d73bd5ee..594725e3 100644 --- a/company_library/FLKS.csv +++ b/company_library/FLKS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FLKS,2017-06-05,3.4300,3.5600,False,3.3300,3.3600,reg,15515 FLKS,2017-06-06,3.4500,3.5000,False,3.1600,3.3900,reg,61234 FLKS,2017-06-07,3.4000,3.5500,False,3.3200,3.4500,reg,25748 FLKS,2017-06-08,3.3900,3.6100,False,3.3436,3.4200,reg,47809 @@ -248,3 +247,5 @@ FLKS,2018-05-29,3.8500,3.9398,False,3.8100,3.9000,reg,12291 FLKS,2018-05-30,3.7600,3.9250,False,3.7500,3.8700,reg,45946 FLKS,2018-05-31,3.8000,3.8100,False,3.7500,3.7500,reg,11221 FLKS,2018-06-01,3.5650,3.8400,False,3.5000,3.7900,reg,58756 +FLKS,2018-06-04,3.6800,3.7000,False,3.2000,3.5900,reg,114021 +FLKS,2018-06-05,4.1000,4.2491,False,3.6700,3.8000,reg,85632 diff --git a/company_library/FLL.csv b/company_library/FLL.csv index 018e36a7..dfa5e62a 100644 --- a/company_library/FLL.csv +++ b/company_library/FLL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FLL,2017-06-05,2.2500,2.2611,False,2.2001,2.2611,reg,7522 FLL,2017-06-06,2.2200,2.2856,False,2.1900,2.2400,reg,44156 FLL,2017-06-07,2.2600,2.2690,False,2.2200,2.2500,reg,27922 FLL,2017-06-08,2.3400,2.3500,False,2.2898,2.3000,reg,46415 @@ -248,3 +247,5 @@ FLL,2018-05-29,3.3500,3.4823,False,3.2624,3.3000,reg,84073 FLL,2018-05-30,3.3100,3.4900,False,3.3100,3.4000,reg,52999 FLL,2018-05-31,3.3900,3.4900,False,3.3300,3.3300,reg,56812 FLL,2018-06-01,3.3900,3.5300,False,3.3000,3.3800,reg,24766 +FLL,2018-06-04,3.2500,3.4100,False,3.2500,3.3600,reg,44213 +FLL,2018-06-05,3.3600,3.4200,False,3.2500,3.2500,reg,78821 diff --git a/company_library/FLN.csv b/company_library/FLN.csv index c8c13d97..1f186317 100644 --- a/company_library/FLN.csv +++ b/company_library/FLN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FLN,2017-06-05,17.8066,17.9063,False,17.7446,17.7884,reg,16996 FLN,2017-06-06,17.9698,17.9982,False,17.8066,17.8066,reg,21709 FLN,2017-06-07,17.9879,18.0746,False,17.8700,18.0423,reg,29864 FLN,2017-06-08,17.8519,17.8610,False,17.7885,17.7885,reg,196431 @@ -248,3 +247,5 @@ FLN,2018-05-29,18.5899,18.9196,False,18.5200,18.8800,reg,91600 FLN,2018-05-30,18.8000,18.8000,False,18.5260,18.7800,reg,12821 FLN,2018-05-31,18.7648,18.7648,False,18.6685,18.7204,reg,3614 FLN,2018-06-01,19.0300,19.0759,False,18.7648,19.0100,reg,125630 +FLN,2018-06-04,19.2800,19.3088,False,19.2500,19.2500,reg,21734 +FLN,2018-06-05,18.6600,19.1280,False,18.6600,19.1280,reg,11339 diff --git a/company_library/FLNT.csv b/company_library/FLNT.csv index 66f4e82e..33eb58db 100644 --- a/company_library/FLNT.csv +++ b/company_library/FLNT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FLNT,2017-06-05,3.5000,3.5000,True,3.5000,3.5000,reg,0 FLNT,2017-06-06,3.5000,3.5000,True,3.5000,3.5000,reg,0 FLNT,2017-06-07,3.5000,3.5000,True,3.5000,3.5000,reg,0 FLNT,2017-06-08,3.5000,3.5000,True,3.5000,3.5000,reg,0 @@ -248,3 +247,5 @@ FLNT,2018-05-29,2.8000,2.8500,False,2.7000,2.7500,reg,136165 FLNT,2018-05-30,2.8000,2.8500,False,2.8000,2.8500,reg,122738 FLNT,2018-05-31,2.8000,2.8500,False,2.8000,2.8000,reg,165116 FLNT,2018-06-01,2.8500,2.9500,False,2.7500,2.8000,reg,302424 +FLNT,2018-06-04,2.8000,2.8500,False,2.7000,2.8000,reg,150028 +FLNT,2018-06-05,2.8500,2.8500,False,2.7500,2.8000,reg,201007 diff --git a/company_library/FLWS.csv b/company_library/FLWS.csv index d2b814bb..d68d3e99 100644 --- a/company_library/FLWS.csv +++ b/company_library/FLWS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FLWS,2017-06-05,10.0500,10.1652,False,9.9000,10.0500,reg,158301 FLWS,2017-06-06,9.9000,10.1000,False,9.8500,9.9500,reg,137547 FLWS,2017-06-07,9.9000,10.0500,False,9.7950,9.9500,reg,159788 FLWS,2017-06-08,10.0000,10.0500,False,9.8000,9.9000,reg,177448 @@ -248,3 +247,5 @@ FLWS,2018-05-29,12.9500,13.1000,False,12.8000,13.0000,reg,99851 FLWS,2018-05-30,12.7000,13.1500,False,12.6750,13.0000,reg,284928 FLWS,2018-05-31,12.6000,12.7000,False,12.2500,12.7000,reg,209923 FLWS,2018-06-01,12.7000,12.7500,False,12.3000,12.6500,reg,111314 +FLWS,2018-06-04,12.9000,12.9000,False,12.7000,12.7500,reg,79250 +FLWS,2018-06-05,12.9500,12.9500,False,12.6900,12.9000,reg,58316 diff --git a/company_library/FLXN.csv b/company_library/FLXN.csv index b1f213e1..408de6e2 100644 --- a/company_library/FLXN.csv +++ b/company_library/FLXN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FLXN,2017-06-05,17.1600,17.6100,False,16.9000,17.6100,reg,395134 FLXN,2017-06-06,17.0300,17.4600,False,16.8100,17.0500,reg,298024 FLXN,2017-06-07,17.0200,17.7700,False,16.5900,17.4500,reg,573852 FLXN,2017-06-08,17.4100,17.7300,False,16.7500,17.1800,reg,353419 @@ -248,3 +247,5 @@ FLXN,2018-05-29,26.1700,26.2000,False,25.5700,26.0300,reg,451173 FLXN,2018-05-30,26.6500,26.9900,False,25.7700,26.2100,reg,559841 FLXN,2018-05-31,27.1100,27.4500,False,26.6500,26.6500,reg,425261 FLXN,2018-06-01,27.0100,27.5000,False,26.8700,27.2300,reg,363992 +FLXN,2018-06-04,26.8200,27.2000,False,25.9500,27.0500,reg,403389 +FLXN,2018-06-05,27.1500,27.4000,False,26.5000,26.7900,reg,426743 diff --git a/company_library/FLXS.csv b/company_library/FLXS.csv index 5c2dd342..43dab7b5 100644 --- a/company_library/FLXS.csv +++ b/company_library/FLXS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FLXS,2017-06-05,51.1160,51.8437,False,50.0756,51.1062,reg,50710 FLXS,2017-06-06,49.7812,51.2632,False,49.5750,51.1552,reg,35094 FLXS,2017-06-07,50.8117,50.9786,False,49.1236,50.1836,reg,48652 FLXS,2017-06-08,53.5403,53.9329,False,50.8902,50.8902,reg,29809 @@ -248,3 +247,5 @@ FLXS,2018-05-29,38.2800,38.6000,False,37.2960,37.5300,reg,29487 FLXS,2018-05-30,38.7300,39.2200,False,37.6150,38.8539,reg,30676 FLXS,2018-05-31,37.2700,38.5900,False,37.1300,38.5900,reg,15664 FLXS,2018-06-01,36.9400,37.5400,False,36.2341,37.2550,reg,24785 +FLXS,2018-06-04,37.0200,37.6350,False,36.8000,37.6350,reg,39729 +FLXS,2018-06-05,38.4000,38.5000,False,36.7084,37.0200,reg,23514 diff --git a/company_library/FMAO.csv b/company_library/FMAO.csv index 5a49940d..d63ae9cf 100644 --- a/company_library/FMAO.csv +++ b/company_library/FMAO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FMAO,2017-06-05,40.4937,40.4937,True,40.4937,40.4937,reg,0 FMAO,2017-06-06,40.4937,40.4937,True,40.4937,40.4937,reg,0 FMAO,2017-06-07,40.4937,40.4937,True,40.4937,40.4937,reg,0 FMAO,2017-06-08,40.4937,40.4937,True,40.4937,40.4937,reg,0 @@ -248,3 +247,5 @@ FMAO,2018-05-29,41.3900,42.0000,False,40.7500,42.0000,reg,6680 FMAO,2018-05-30,41.1400,41.9900,False,40.9000,41.1500,reg,11364 FMAO,2018-05-31,41.3500,41.9700,False,41.2200,41.3900,reg,4953 FMAO,2018-06-01,41.9000,41.9300,False,40.9000,41.2200,reg,7294 +FMAO,2018-06-04,41.5600,42.2500,False,41.5200,41.5200,reg,9023 +FMAO,2018-06-05,43.5700,43.9700,False,41.5000,41.5000,reg,16431 diff --git a/company_library/FMB.csv b/company_library/FMB.csv index 06de83df..e740e95c 100644 --- a/company_library/FMB.csv +++ b/company_library/FMB.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FMB,2017-06-05,51.6161,51.6746,False,51.5089,51.6574,reg,13538 FMB,2017-06-06,51.7819,51.7867,False,51.6564,51.6649,reg,9311 FMB,2017-06-07,51.7039,51.9379,False,51.6161,51.7234,reg,49191 FMB,2017-06-08,51.5869,51.7819,False,51.5869,51.7819,reg,41375 @@ -248,3 +247,5 @@ FMB,2018-05-29,52.7700,52.8600,False,52.7100,52.8200,reg,80522 FMB,2018-05-30,52.6750,52.7700,False,52.6044,52.6500,reg,40077 FMB,2018-05-31,52.7100,52.7800,False,52.5800,52.6800,reg,23932 FMB,2018-06-01,52.6000,52.6799,False,52.5800,52.5800,reg,21836 +FMB,2018-06-04,52.6000,52.7000,False,52.5900,52.6600,reg,29038 +FMB,2018-06-05,52.6800,52.7300,False,52.5500,52.5700,reg,32033 diff --git a/company_library/FMBH.csv b/company_library/FMBH.csv index 08ee99ca..8dd3195b 100644 --- a/company_library/FMBH.csv +++ b/company_library/FMBH.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FMBH,2017-06-05,32.3264,32.7686,False,32.3068,32.6801,reg,6686 FMBH,2017-06-06,32.3068,32.6212,False,32.0710,32.2675,reg,68884 FMBH,2017-06-07,32.8374,32.9356,False,32.3461,32.3461,reg,6777 FMBH,2017-06-08,34.5077,35.1660,False,32.4836,32.8767,reg,23432 @@ -248,3 +247,5 @@ FMBH,2018-05-29,37.0609,37.5402,False,36.6714,37.0808,reg,37274 FMBH,2018-05-30,37.7100,38.0645,False,37.1507,37.1507,reg,51596 FMBH,2018-05-31,37.4600,37.9000,False,37.2700,37.7200,reg,27073 FMBH,2018-06-01,37.9500,38.3500,False,37.5100,37.6700,reg,70696 +FMBH,2018-06-04,39.7400,39.9500,False,37.5200,38.1700,reg,64567 +FMBH,2018-06-05,39.3700,39.9900,False,39.0500,39.9900,reg,25596 diff --git a/company_library/FMBI.csv b/company_library/FMBI.csv index b3fa2c44..a8191d7d 100644 --- a/company_library/FMBI.csv +++ b/company_library/FMBI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FMBI,2017-06-05,22.1887,22.5426,False,22.1788,22.2771,reg,706024 FMBI,2017-06-06,21.9822,22.1690,False,21.8839,21.9724,reg,828667 FMBI,2017-06-07,22.2771,22.4246,False,22.0019,22.0904,reg,781016 FMBI,2017-06-08,22.9555,23.3979,False,22.2182,22.2870,reg,1293873 @@ -248,3 +247,5 @@ FMBI,2018-05-29,26.1000,26.3400,False,25.9300,26.0700,reg,1089382 FMBI,2018-05-30,26.3900,26.5850,False,25.8900,26.2500,reg,563241 FMBI,2018-05-31,26.2700,26.6000,False,26.2500,26.3700,reg,461317 FMBI,2018-06-01,26.5200,26.7100,False,26.4500,26.5000,reg,503893 +FMBI,2018-06-04,26.7800,26.8000,False,26.5100,26.6600,reg,441349 +FMBI,2018-06-05,26.7300,26.8000,False,26.4200,26.6500,reg,424559 diff --git a/company_library/FMHI.csv b/company_library/FMHI.csv index dffd0876..c617b060 100644 --- a/company_library/FMHI.csv +++ b/company_library/FMHI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FMHI,2017-06-05,0.0000,0.0000,True,0.0000,0.0000,reg,0 FMHI,2017-06-06,0.0000,0.0000,True,0.0000,0.0000,reg,0 FMHI,2017-06-07,0.0000,0.0000,True,0.0000,0.0000,reg,0 FMHI,2017-06-08,0.0000,0.0000,True,0.0000,0.0000,reg,0 @@ -248,3 +247,5 @@ FMHI,2018-05-29,50.2600,50.2600,False,50.2600,50.2600,reg,317 FMHI,2018-05-30,50.1500,50.6500,False,50.1500,50.6500,reg,1882 FMHI,2018-05-31,50.3300,50.6400,False,50.3300,50.6400,reg,314 FMHI,2018-06-01,50.2591,50.2591,False,50.1599,50.1600,reg,1174 +FMHI,2018-06-04,50.2048,50.2350,False,50.2048,50.2349,reg,998 +FMHI,2018-06-05,50.2084,50.2900,False,50.2084,50.2434,reg,2144 diff --git a/company_library/FMI.csv b/company_library/FMI.csv index 7787f8fc..c9b12b26 100644 --- a/company_library/FMI.csv +++ b/company_library/FMI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FMI,2017-06-05,40.6000,41.1000,False,39.8000,41.1000,reg,251762 FMI,2017-06-06,40.6000,40.9500,False,40.2000,40.6000,reg,121529 FMI,2017-06-07,40.5500,40.9249,False,40.0000,40.2000,reg,152552 FMI,2017-06-08,42.5500,42.7000,False,40.5000,40.7000,reg,272715 @@ -248,3 +247,5 @@ FMI,2018-05-29,93.2500,93.6500,False,89.3289,92.1500,reg,344926 FMI,2018-05-30,99.1500,99.3000,False,94.1500,94.3000,reg,610479 FMI,2018-05-31,99.1500,100.4000,False,97.5000,99.2500,reg,322114 FMI,2018-06-01,102.9000,103.8500,False,99.1550,100.0000,reg,306366 +FMI,2018-06-04,106.6000,106.9000,False,101.2500,103.3500,reg,344682 +FMI,2018-06-05,107.1500,108.6500,False,104.8500,108.0000,reg,366849 diff --git a/company_library/FMK.csv b/company_library/FMK.csv index 5e9ee51d..8fe1c921 100644 --- a/company_library/FMK.csv +++ b/company_library/FMK.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FMK,2017-06-05,29.5354,29.5848,False,29.5354,29.5848,reg,200 FMK,2017-06-06,29.4782,29.4782,False,29.4782,29.4782,reg,3352 FMK,2017-06-07,29.4471,29.4471,False,29.4471,29.4471,reg,247 FMK,2017-06-08,29.5255,29.6540,False,29.4563,29.6540,reg,5675 @@ -248,3 +247,5 @@ FMK,2018-05-29,34.4299,34.6041,False,34.2596,34.6041,reg,1054 FMK,2018-05-30,34.8696,34.8696,False,34.8600,34.8652,reg,691 FMK,2018-05-31,34.8696,34.8696,False,34.8696,34.8696,reg,105 FMK,2018-06-01,34.7990,34.7990,False,34.7990,34.7990,reg,189 +FMK,2018-06-04,34.9389,34.9700,False,34.9200,34.9200,reg,2428 +FMK,2018-06-05,34.9400,35.0573,False,34.9400,35.0573,reg,2737 diff --git a/company_library/FMNB.csv b/company_library/FMNB.csv index 5ef0d156..452a32d0 100644 --- a/company_library/FMNB.csv +++ b/company_library/FMNB.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FMNB,2017-06-05,13.6169,13.9610,False,13.5677,13.8627,reg,27125 FMNB,2017-06-06,13.7644,13.8381,False,13.1745,13.5186,reg,47500 FMNB,2017-06-07,13.7150,13.8630,False,13.6164,13.8137,reg,29893 FMNB,2017-06-08,14.0604,14.2824,False,13.5670,13.7644,reg,47686 @@ -248,3 +247,5 @@ FMNB,2018-05-29,15.8000,15.9250,False,15.6000,15.8000,reg,25160 FMNB,2018-05-30,15.8000,15.9500,False,15.8000,15.9000,reg,33684 FMNB,2018-05-31,15.8000,15.9025,False,15.6500,15.7500,reg,30307 FMNB,2018-06-01,15.7500,15.9000,False,15.7000,15.9000,reg,89973 +FMNB,2018-06-04,15.8500,15.9000,False,15.7000,15.8500,reg,64942 +FMNB,2018-06-05,15.9000,16.2000,False,15.8500,15.9000,reg,70648 diff --git a/company_library/FNBG.csv b/company_library/FNBG.csv index 88e89bd5..37402ca1 100644 --- a/company_library/FNBG.csv +++ b/company_library/FNBG.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FNBG,2017-06-05,28.4689,28.5576,False,27.5922,27.5922,reg,25602 FNBG,2017-06-06,28.6856,28.9023,False,27.8286,28.4492,reg,17073 FNBG,2017-06-07,29.5525,29.6412,False,28.6265,28.6265,reg,16115 FNBG,2017-06-08,29.4047,29.5525,False,29.0600,29.4934,reg,19443 @@ -248,3 +247,5 @@ FNBG,2018-05-29,37.6500,38.5300,False,37.5900,38.5300,reg,2960 FNBG,2018-05-30,38.1100,38.3900,False,38.0700,38.3300,reg,3951 FNBG,2018-05-31,37.8300,38.5100,False,37.8300,38.5100,reg,3585 FNBG,2018-06-01,38.4900,38.6200,False,37.5925,37.8300,reg,9802 +FNBG,2018-06-04,38.9600,39.0400,False,38.4500,38.5000,reg,24140 +FNBG,2018-06-05,38.8800,38.9200,False,38.2000,38.7450,reg,13185 diff --git a/company_library/FNCB.csv b/company_library/FNCB.csv index 0ad1f4d7..dc99e201 100644 --- a/company_library/FNCB.csv +++ b/company_library/FNCB.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FNCB,2017-06-05,9.9370,9.9370,True,9.9370,9.9370,reg,0 FNCB,2017-06-06,9.9370,9.9370,True,9.9370,9.9370,reg,0 FNCB,2017-06-07,9.9370,9.9370,True,9.9370,9.9370,reg,0 FNCB,2017-06-08,9.9370,9.9370,True,9.9370,9.9370,reg,0 @@ -248,3 +247,5 @@ FNCB,2018-05-29,9.0608,9.2998,False,9.0608,9.2998,reg,1939 FNCB,2018-05-30,9.2500,9.2500,False,9.0608,9.2102,reg,1296 FNCB,2018-05-31,9.1850,9.1850,False,9.1850,9.1850,reg,477 FNCB,2018-06-01,9.2482,9.2482,False,9.2482,9.2482,reg,562 +FNCB,2018-06-04,9.1600,9.2100,False,8.6500,9.2100,reg,11602 +FNCB,2018-06-05,9.0000,9.2017,False,9.0000,9.2017,reg,2420 diff --git a/company_library/FNGN.csv b/company_library/FNGN.csv index ff47d062..8fb7a0ea 100644 --- a/company_library/FNGN.csv +++ b/company_library/FNGN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FNGN,2017-06-05,38.5644,39.1593,False,38.5149,38.9114,reg,155284 FNGN,2017-06-06,38.3662,38.6636,False,37.5731,38.1183,reg,210167 FNGN,2017-06-07,38.7627,39.0601,False,38.3662,38.4157,reg,309553 FNGN,2017-06-08,39.5558,39.9028,False,38.6140,38.6140,reg,252996 @@ -248,3 +247,5 @@ FNGN,2018-05-29,44.7000,44.7500,False,44.6500,44.7500,reg,636442 FNGN,2018-05-30,44.7500,44.7500,False,44.6500,44.7500,reg,1068998 FNGN,2018-05-31,44.6500,44.7500,False,44.6500,44.7000,reg,1039361 FNGN,2018-06-01,44.7500,44.7500,False,44.6500,44.6500,reg,415062 +FNGN,2018-06-04,44.8500,44.9000,False,44.6742,44.7500,reg,1135077 +FNGN,2018-06-05,44.9000,44.9500,False,44.7500,44.8500,reg,817622 diff --git a/company_library/FNHC.csv b/company_library/FNHC.csv index 635befcc..2f725342 100644 --- a/company_library/FNHC.csv +++ b/company_library/FNHC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FNHC,2017-06-05,15.6159,16.1453,False,15.5865,15.8120,reg,55824 FNHC,2017-06-06,15.3414,15.6944,False,15.3218,15.4885,reg,43526 FNHC,2017-06-07,15.3218,15.4983,False,15.2826,15.3513,reg,50081 FNHC,2017-06-08,15.9786,16.1355,False,15.2924,15.3022,reg,51757 @@ -248,3 +247,5 @@ FNHC,2018-05-29,22.7700,22.9300,False,21.8900,22.4400,reg,235261 FNHC,2018-05-30,23.4100,24.0300,False,22.9400,23.0300,reg,163570 FNHC,2018-05-31,22.7600,23.4300,False,22.5300,23.2300,reg,89676 FNHC,2018-06-01,23.3200,23.4000,False,22.7300,22.9900,reg,93107 +FNHC,2018-06-04,23.1900,24.3700,False,23.0800,23.6100,reg,112065 +FNHC,2018-06-05,22.9400,23.1200,False,22.6000,22.9800,reg,112181 diff --git a/company_library/FNJN.csv b/company_library/FNJN.csv index 802bf4fa..026889d9 100644 --- a/company_library/FNJN.csv +++ b/company_library/FNJN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FNJN,2017-06-05,3.2600,3.2700,False,2.9900,3.0100,reg,513282 FNJN,2017-06-06,3.2700,3.5500,False,3.2301,3.3100,reg,998755 FNJN,2017-06-07,3.1900,3.3300,False,3.1101,3.2600,reg,367620 FNJN,2017-06-08,3.1100,3.2300,False,3.0700,3.1700,reg,172050 @@ -248,3 +247,5 @@ FNJN,2018-05-29,2.8900,2.9500,False,2.8410,2.9000,reg,228752 FNJN,2018-05-30,2.8900,2.9300,False,2.8617,2.9000,reg,147019 FNJN,2018-05-31,2.9000,2.9400,False,2.8800,2.9000,reg,147278 FNJN,2018-06-01,2.8900,2.9390,False,2.8900,2.9000,reg,167940 +FNJN,2018-06-04,2.9200,2.9500,False,2.8800,2.9000,reg,196828 +FNJN,2018-06-05,2.9100,2.9501,False,2.9000,2.9000,reg,379555 diff --git a/company_library/FNK.csv b/company_library/FNK.csv index 36b28af5..f0883512 100644 --- a/company_library/FNK.csv +++ b/company_library/FNK.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FNK,2017-06-05,32.4217,32.5900,False,32.4217,32.5016,reg,5921 FNK,2017-06-06,32.3241,32.3241,False,32.0886,32.1949,reg,5293 FNK,2017-06-07,32.2157,32.3571,False,32.2157,32.3571,reg,1402 FNK,2017-06-08,32.5040,32.5040,False,32.3488,32.3596,reg,515 @@ -248,3 +247,5 @@ FNK,2018-05-29,35.6330,35.9000,False,35.5700,35.8000,reg,4613 FNK,2018-05-30,36.2000,36.3100,False,36.0262,36.0800,reg,7533 FNK,2018-05-31,35.8900,36.0800,False,35.8200,36.0800,reg,3006 FNK,2018-06-01,36.0600,36.0893,False,36.0500,36.0893,reg,648 +FNK,2018-06-04,36.1900,36.2500,False,36.1262,36.2200,reg,3856 +FNK,2018-06-05,36.2780,36.2780,False,36.1200,36.1300,reg,3073 diff --git a/company_library/FNKO.csv b/company_library/FNKO.csv index ec7fa71e..c016dbd5 100644 --- a/company_library/FNKO.csv +++ b/company_library/FNKO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FNKO,2017-06-05,8.0000,8.0000,True,8.0000,8.0000,reg,0 FNKO,2017-06-06,8.0000,8.0000,True,8.0000,8.0000,reg,0 FNKO,2017-06-07,8.0000,8.0000,True,8.0000,8.0000,reg,0 FNKO,2017-06-08,8.0000,8.0000,True,8.0000,8.0000,reg,0 @@ -248,3 +247,5 @@ FNKO,2018-05-29,9.9000,9.9500,False,9.7700,9.9000,reg,144789 FNKO,2018-05-30,10.0400,10.2273,False,9.8200,9.9100,reg,211596 FNKO,2018-05-31,9.9400,10.1800,False,9.9000,10.0900,reg,81673 FNKO,2018-06-01,10.2000,10.2500,False,10.0100,10.0100,reg,129844 +FNKO,2018-06-04,10.5100,10.5650,False,10.2600,10.2600,reg,202311 +FNKO,2018-06-05,10.6900,10.7400,False,10.5100,10.5100,reg,212499 diff --git a/company_library/FNLC.csv b/company_library/FNLC.csv index 1672a47b..708e6b40 100644 --- a/company_library/FNLC.csv +++ b/company_library/FNLC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FNLC,2017-06-05,24.8677,25.4090,False,24.7904,25.4090,reg,13609 FNLC,2017-06-06,24.8967,25.0997,False,24.3748,24.6358,reg,6726 FNLC,2017-06-07,25.0610,25.2157,False,24.7276,25.0417,reg,7975 FNLC,2017-06-08,25.6796,26.1338,False,25.1383,25.1383,reg,30426 @@ -248,3 +247,5 @@ FNLC,2018-05-29,28.8300,29.0000,False,28.5839,28.8200,reg,5945 FNLC,2018-05-30,29.1700,29.3100,False,28.9250,29.0000,reg,11752 FNLC,2018-05-31,28.9800,29.3150,False,28.8600,29.2900,reg,10520 FNLC,2018-06-01,29.1700,29.4000,False,29.0300,29.1600,reg,6560 +FNLC,2018-06-04,29.3000,29.5000,False,29.2200,29.3100,reg,7975 +FNLC,2018-06-05,29.2400,29.4100,False,28.9700,29.3700,reg,8219 diff --git a/company_library/FNSR.csv b/company_library/FNSR.csv index 99bcccce..2a6b9f66 100644 --- a/company_library/FNSR.csv +++ b/company_library/FNSR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FNSR,2017-06-05,25.4000,25.7400,False,25.2700,25.4300,reg,1517272 FNSR,2017-06-06,26.7600,27.4300,False,25.1500,25.2500,reg,4383065 FNSR,2017-06-07,26.3100,27.2200,False,25.8200,26.9500,reg,2811748 FNSR,2017-06-08,25.8300,26.5200,False,25.4100,25.4800,reg,3382926 @@ -248,3 +247,5 @@ FNSR,2018-05-29,16.7100,17.1300,False,16.5900,16.9000,reg,2345522 FNSR,2018-05-30,16.2700,16.8000,False,16.0800,16.5000,reg,3539161 FNSR,2018-05-31,16.2100,16.5000,False,15.9800,16.4000,reg,2251042 FNSR,2018-06-01,16.7800,16.8700,False,16.2400,16.3400,reg,2229686 +FNSR,2018-06-04,16.9700,16.9850,False,16.7300,16.9200,reg,1739808 +FNSR,2018-06-05,17.1600,17.2300,False,16.8900,16.9300,reg,1479118 diff --git a/company_library/FNTE.csv b/company_library/FNTE.csv index 5f5af2b0..3c1095f5 100644 --- a/company_library/FNTE.csv +++ b/company_library/FNTE.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FNTE,2017-06-05,9.7800,9.8500,False,9.7800,9.8100,reg,20000 FNTE,2017-06-06,9.8500,9.8500,False,9.8500,9.8500,reg,1400 FNTE,2017-06-07,9.8500,9.8500,False,9.8500,9.8500,reg,0 FNTE,2017-06-08,9.8500,9.8500,False,9.8500,9.8500,reg,0 @@ -248,3 +247,5 @@ FNTE,2018-05-29,9.9700,9.9700,False,9.9700,9.9700,reg,8 FNTE,2018-05-30,9.9600,9.9600,False,9.9600,9.9600,reg,100 FNTE,2018-05-31,9.9300,9.9600,False,9.9300,9.9600,reg,273547 FNTE,2018-06-01,9.9500,9.9600,False,9.9500,9.9600,reg,131721 +FNTE,2018-06-04,10.0100,10.0100,False,9.9600,9.9600,reg,95046 +FNTE,2018-06-05,10.0000,10.0000,False,9.9600,9.9700,reg,9127 diff --git a/company_library/FNTEU.csv b/company_library/FNTEU.csv index 502ae2ad..fc9ef999 100644 --- a/company_library/FNTEU.csv +++ b/company_library/FNTEU.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FNTEU,2017-06-05,10.4400,10.4400,False,10.4100,10.4100,reg,600 FNTEU,2017-06-06,10.4400,10.4400,False,10.4400,10.4400,reg,0 FNTEU,2017-06-07,10.4400,10.4400,False,10.4400,10.4400,reg,0 FNTEU,2017-06-08,10.4400,10.4400,False,10.4400,10.4400,reg,502 @@ -248,3 +247,5 @@ FNTEU,2018-05-29,10.4200,10.4200,False,10.4200,10.4200,reg,0 FNTEU,2018-05-30,10.4200,10.4200,False,10.4200,10.4200,reg,0 FNTEU,2018-05-31,10.4200,10.4200,False,10.4200,10.4200,reg,12 FNTEU,2018-06-01,10.4200,10.4200,False,10.4200,10.4200,reg,0 +FNTEU,2018-06-04,10.4200,10.4200,False,10.4200,10.4200,reg,0 +FNTEU,2018-06-05,10.4200,10.4200,False,10.4200,10.4200,reg,0 diff --git a/company_library/FNTEW.csv b/company_library/FNTEW.csv index e0aaf987..f5b1db03 100644 --- a/company_library/FNTEW.csv +++ b/company_library/FNTEW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FNTEW,2017-06-05,1.2700,1.3300,False,1.2700,1.3300,reg,250 FNTEW,2017-06-06,1.2700,1.2700,False,1.2700,1.2700,reg,0 FNTEW,2017-06-07,1.2700,1.2700,False,1.2700,1.2700,reg,0 FNTEW,2017-06-08,1.2700,1.2700,False,1.2700,1.2700,reg,161 @@ -248,3 +247,5 @@ FNTEW,2018-05-29,1.2000,1.2000,False,1.1500,1.1500,reg,668 FNTEW,2018-05-30,1.2000,1.2000,False,1.2000,1.2000,reg,0 FNTEW,2018-05-31,1.2000,1.2000,False,1.2000,1.2000,reg,0 FNTEW,2018-06-01,1.2000,1.2000,False,1.2000,1.2000,reg,0 +FNTEW,2018-06-04,1.2000,1.2000,False,1.2000,1.2000,reg,0 +FNTEW,2018-06-05,1.2000,1.2000,False,1.2000,1.2000,reg,0 diff --git a/company_library/FNWB.csv b/company_library/FNWB.csv index 4b10a479..11f9ec5b 100644 --- a/company_library/FNWB.csv +++ b/company_library/FNWB.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FNWB,2017-06-05,16.6800,16.7999,False,16.6250,16.6400,reg,19905 FNWB,2017-06-06,16.5600,16.8300,False,16.4900,16.5500,reg,13679 FNWB,2017-06-07,16.3800,16.6500,False,16.2800,16.6500,reg,20550 FNWB,2017-06-08,16.6600,16.8600,False,16.5200,16.8023,reg,49041 @@ -248,3 +247,5 @@ FNWB,2018-05-29,16.2800,16.4500,False,16.0600,16.4500,reg,22633 FNWB,2018-05-30,16.2000,16.5900,False,16.1800,16.4500,reg,19490 FNWB,2018-05-31,16.3100,16.3800,False,16.1000,16.1500,reg,13244 FNWB,2018-06-01,16.5300,16.6500,False,16.4300,16.5300,reg,11691 +FNWB,2018-06-04,16.4900,16.6200,False,16.4600,16.5900,reg,15431 +FNWB,2018-06-05,16.2900,16.5500,False,16.1700,16.4900,reg,35608 diff --git a/company_library/FNX.csv b/company_library/FNX.csv index 76865a1e..e9c489b4 100644 --- a/company_library/FNX.csv +++ b/company_library/FNX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FNX,2017-06-05,58.3045,58.7991,False,58.2946,58.5921,reg,30992 FNX,2017-06-06,58.2054,58.4037,False,57.9971,58.1161,reg,18552 FNX,2017-06-07,58.2748,58.7231,False,58.1521,58.3739,reg,20474 FNX,2017-06-08,58.8697,59.0067,False,58.2887,58.4136,reg,20707 @@ -248,3 +247,5 @@ FNX,2018-05-29,67.9000,68.1900,False,67.4388,67.8300,reg,41901 FNX,2018-05-30,68.8200,68.9598,False,68.2100,68.2100,reg,28496 FNX,2018-05-31,68.1400,68.8200,False,68.0700,68.6100,reg,20648 FNX,2018-06-01,68.7400,68.8300,False,68.5100,68.5800,reg,15997 +FNX,2018-06-04,69.0800,69.0990,False,68.6961,68.9900,reg,42823 +FNX,2018-06-05,69.4800,69.4800,False,69.0180,69.1700,reg,54537 diff --git a/company_library/FNY.csv b/company_library/FNY.csv index e2e9f676..5d428e10 100644 --- a/company_library/FNY.csv +++ b/company_library/FNY.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FNY,2017-06-05,34.5837,34.6743,False,34.5442,34.6237,reg,7243 FNY,2017-06-06,34.4640,34.5438,False,34.4241,34.4441,reg,10039 FNY,2017-06-07,34.6037,34.6037,False,34.4468,34.5358,reg,3016 FNY,2017-06-08,35.0128,35.0328,False,34.7035,34.7035,reg,8557 @@ -248,3 +247,5 @@ FNY,2018-05-29,42.7600,42.8492,False,42.4958,42.7900,reg,11756 FNY,2018-05-30,43.3400,43.4800,False,42.8500,42.8500,reg,159776 FNY,2018-05-31,42.9900,43.4590,False,42.9600,43.4590,reg,12588 FNY,2018-06-01,43.4900,43.5500,False,43.2200,43.4100,reg,75955 +FNY,2018-06-04,43.8200,43.8200,False,43.4750,43.7700,reg,15376 +FNY,2018-06-05,44.0900,44.0900,False,43.8348,44.0600,reg,19492 diff --git a/company_library/FOANC.csv b/company_library/FOANC.csv index 5a7e2f04..0fc301ac 100644 --- a/company_library/FOANC.csv +++ b/company_library/FOANC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FOANC,2017-06-05,0.0000,0.0000,False,0.0000,0.0000,reg,0 FOANC,2017-06-06,0.0000,0.0000,False,0.0000,0.0000,reg,0 FOANC,2017-06-07,0.0000,0.0000,False,0.0000,0.0000,reg,0 FOANC,2017-06-08,0.0000,0.0000,False,0.0000,0.0000,reg,0 @@ -247,4 +246,6 @@ FOANC,2018-05-25,0.0000,0.0000,False,0.0000,0.0000,reg,0 FOANC,2018-05-29,0.0000,0.0000,False,0.0000,0.0000,reg,0 FOANC,2018-05-30,0.0000,0.0000,False,0.0000,0.0000,reg,0 FOANC,2018-05-31,0.0000,0.0000,False,0.0000,0.0000,reg,0 -FOANC,2018-06-01,100.0400,100.0400,False,100.0400,100.0400,reg,0 +FOANC,2018-06-01,0.0000,0.0000,False,0.0000,0.0000,reg,0 +FOANC,2018-06-04,0.0000,0.0000,False,0.0000,0.0000,reg,0 +FOANC,2018-06-05,100.0400,100.0400,False,100.0400,100.0400,reg,0 diff --git a/company_library/FOLD.csv b/company_library/FOLD.csv index 87f5e9cb..3a660ce0 100644 --- a/company_library/FOLD.csv +++ b/company_library/FOLD.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FOLD,2017-06-05,8.4100,8.5800,False,8.2100,8.4800,reg,2647535 FOLD,2017-06-06,8.5100,8.6800,False,8.3800,8.4200,reg,1272840 FOLD,2017-06-07,8.5900,8.6800,False,8.2900,8.5200,reg,1818932 FOLD,2017-06-08,8.6300,8.7200,False,8.4400,8.5700,reg,1046552 @@ -248,3 +247,5 @@ FOLD,2018-05-29,15.7700,16.0440,False,15.5700,15.7500,reg,1120252 FOLD,2018-05-30,17.0200,17.1000,False,15.9300,15.9500,reg,2953763 FOLD,2018-05-31,16.9000,17.2600,False,16.6800,17.0200,reg,2258224 FOLD,2018-06-01,16.5100,17.1290,False,16.4800,17.0400,reg,1624860 +FOLD,2018-06-04,16.5700,16.7200,False,16.0700,16.6700,reg,1105210 +FOLD,2018-06-05,16.8600,16.9300,False,16.3600,16.5200,reg,1647852 diff --git a/company_library/FOMX.csv b/company_library/FOMX.csv index dbbdd258..e95b95ad 100644 --- a/company_library/FOMX.csv +++ b/company_library/FOMX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FOMX,2017-06-05,4.6800,4.8500,False,4.5000,4.8500,reg,61105 FOMX,2017-06-06,4.4900,4.6800,False,4.3800,4.6600,reg,66351 FOMX,2017-06-07,4.2900,4.5500,False,4.2500,4.4900,reg,147090 FOMX,2017-06-08,4.4400,4.4900,False,4.2730,4.2900,reg,46917 @@ -248,3 +247,5 @@ FOMX,2018-05-29,5.4200,5.4600,False,5.2300,5.3700,reg,41127 FOMX,2018-05-30,5.2900,5.6000,False,5.2200,5.5100,reg,86239 FOMX,2018-05-31,5.2400,5.3900,False,5.2300,5.2800,reg,228415 FOMX,2018-06-01,5.1500,5.2750,False,5.1400,5.2600,reg,55570 +FOMX,2018-06-04,5.2100,5.3200,False,5.1500,5.1800,reg,37738 +FOMX,2018-06-05,5.1800,5.4500,False,5.1600,5.1600,reg,82204 diff --git a/company_library/FONE.csv b/company_library/FONE.csv index 383417df..eb5706ac 100644 --- a/company_library/FONE.csv +++ b/company_library/FONE.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FONE,2017-06-05,49.2694,49.8987,False,49.2694,49.8987,reg,925 FONE,2017-06-06,49.8298,49.8387,False,49.4856,49.4856,reg,940 FONE,2017-06-07,49.6626,49.9675,False,49.6626,49.9580,reg,1277 FONE,2017-06-08,49.9434,49.9434,False,49.9434,49.9434,reg,205 @@ -248,3 +247,5 @@ FONE,2018-05-29,50.5500,50.6608,False,50.5500,50.6220,reg,1007 FONE,2018-05-30,51.0000,51.1500,False,51.0000,51.1500,reg,2700 FONE,2018-05-31,50.4900,50.6800,False,50.4794,50.6800,reg,2208 FONE,2018-06-01,50.7500,50.7500,False,50.5900,50.5900,reg,3200 +FONE,2018-06-04,50.9400,51.0800,False,50.9000,51.0800,reg,3539 +FONE,2018-06-05,51.1400,51.3400,False,51.1400,51.2500,reg,4626 diff --git a/company_library/FONR.csv b/company_library/FONR.csv index db49bf13..3a8fe980 100644 --- a/company_library/FONR.csv +++ b/company_library/FONR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FONR,2017-06-05,27.0000,27.0000,False,25.8550,26.4000,reg,35837 FONR,2017-06-06,27.4000,27.6250,False,26.6500,27.1000,reg,55644 FONR,2017-06-07,27.2000,27.6250,False,27.0750,27.3000,reg,37552 FONR,2017-06-08,27.6500,27.8500,False,26.7700,27.2500,reg,38420 @@ -248,3 +247,5 @@ FONR,2018-05-29,27.1500,27.6500,False,26.8000,27.1000,reg,31805 FONR,2018-05-30,27.1000,27.8000,False,26.6000,27.3500,reg,38761 FONR,2018-05-31,26.7000,27.2500,False,26.6500,27.2000,reg,33690 FONR,2018-06-01,26.9000,26.9500,False,26.6550,26.7000,reg,11563 +FONR,2018-06-04,27.1500,27.5000,False,26.9000,26.9500,reg,15208 +FONR,2018-06-05,27.2000,27.4500,False,26.8500,27.1500,reg,22509 diff --git a/company_library/FORD.csv b/company_library/FORD.csv index 9ebe89fc..8743446b 100644 --- a/company_library/FORD.csv +++ b/company_library/FORD.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FORD,2017-06-05,1.1100,1.1263,False,1.0810,1.0900,reg,10774 FORD,2017-06-06,1.0801,1.1040,False,1.0800,1.0900,reg,11096 FORD,2017-06-07,1.0800,1.1100,False,1.0800,1.0900,reg,5784 FORD,2017-06-08,1.0900,1.0974,False,1.0800,1.0800,reg,7382 @@ -248,3 +247,5 @@ FORD,2018-05-29,1.5100,1.5716,False,1.5100,1.5600,reg,105044 FORD,2018-05-30,1.5300,1.5679,False,1.5100,1.5200,reg,33850 FORD,2018-05-31,1.5285,1.5500,False,1.5000,1.5300,reg,83398 FORD,2018-06-01,1.5300,1.5700,False,1.5100,1.5300,reg,97828 +FORD,2018-06-04,1.5100,1.5500,False,1.4800,1.5500,reg,185070 +FORD,2018-06-05,1.5800,1.6100,False,1.5050,1.5200,reg,161831 diff --git a/company_library/FORK.csv b/company_library/FORK.csv index 436ddfb0..eee1dfe1 100644 --- a/company_library/FORK.csv +++ b/company_library/FORK.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FORK,2017-06-05,3.3500,3.4000,False,3.0000,3.0000,reg,15545 FORK,2017-06-06,3.3949,3.3949,False,3.3550,3.3550,reg,1837 FORK,2017-06-07,3.3500,3.4220,False,3.3500,3.4000,reg,850 FORK,2017-06-08,3.4370,3.5000,False,3.2750,3.4000,reg,10203 @@ -248,3 +247,5 @@ FORK,2018-05-29,3.7000,3.7000,False,3.5500,3.5500,reg,13791 FORK,2018-05-30,3.7500,3.7750,False,3.7500,3.7750,reg,936 FORK,2018-05-31,3.7000,3.7000,False,3.6500,3.6500,reg,890 FORK,2018-06-01,3.7000,3.7500,False,3.7000,3.7313,reg,1350 +FORK,2018-06-04,3.7000,3.7500,False,3.6500,3.7000,reg,11911 +FORK,2018-06-05,3.7500,3.7500,False,3.7000,3.7000,reg,1120 diff --git a/company_library/FORM.csv b/company_library/FORM.csv index 63c9ccc2..6bcd9cbe 100644 --- a/company_library/FORM.csv +++ b/company_library/FORM.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FORM,2017-06-05,14.5000,14.7500,False,14.3500,14.4500,reg,1381838 FORM,2017-06-06,14.7500,14.8750,False,14.1358,14.3500,reg,805080 FORM,2017-06-07,15.3500,15.4500,False,14.8000,14.8000,reg,843889 FORM,2017-06-08,15.4500,15.4500,False,15.1000,15.3500,reg,572178 @@ -248,3 +247,5 @@ FORM,2018-05-29,13.4000,13.5750,False,13.3250,13.4000,reg,340132 FORM,2018-05-30,13.6000,13.6750,False,13.3500,13.3500,reg,426430 FORM,2018-05-31,13.5500,13.7250,False,13.5000,13.6000,reg,340370 FORM,2018-06-01,14.1500,14.2000,False,13.6000,13.6500,reg,522450 +FORM,2018-06-04,14.1000,14.2000,False,13.9000,14.1000,reg,330326 +FORM,2018-06-05,14.4500,14.4750,False,14.0500,14.1000,reg,373198 diff --git a/company_library/FORR.csv b/company_library/FORR.csv index 53c35178..dba44b46 100644 --- a/company_library/FORR.csv +++ b/company_library/FORR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FORR,2017-06-05,38.3245,38.6204,False,38.1765,38.4231,reg,24821 FORR,2017-06-06,38.5711,38.9657,False,37.8312,37.9792,reg,32889 FORR,2017-06-07,37.5846,38.5711,False,37.5846,38.3738,reg,44219 FORR,2017-06-08,38.3245,38.4231,False,37.4366,37.7326,reg,38733 @@ -248,3 +247,5 @@ FORR,2018-05-29,42.1000,42.2000,False,41.5500,41.9000,reg,53171 FORR,2018-05-30,42.6000,43.2500,False,42.2500,42.2500,reg,35451 FORR,2018-05-31,42.2500,43.0000,False,42.1500,42.7000,reg,32520 FORR,2018-06-01,42.5000,42.7000,False,42.2000,42.5000,reg,34341 +FORR,2018-06-04,42.6000,43.1500,False,42.4500,42.7000,reg,82033 +FORR,2018-06-05,43.5500,43.6000,False,42.6000,42.6500,reg,35747 diff --git a/company_library/FORTY.csv b/company_library/FORTY.csv index 205350be..44805746 100644 --- a/company_library/FORTY.csv +++ b/company_library/FORTY.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FORTY,2017-06-05,39.8723,39.8723,False,39.8723,39.8723,reg,109 FORTY,2017-06-06,38.3845,39.4755,False,38.3845,39.4755,reg,551 FORTY,2017-06-07,38.3845,38.3845,False,38.3845,38.3845,reg,25 FORTY,2017-06-08,38.3845,38.3845,False,38.3845,38.3845,reg,6 @@ -248,3 +247,5 @@ FORTY,2018-05-29,36.0000,36.0000,False,36.0000,36.0000,reg,126 FORTY,2018-05-30,37.5000,37.5000,False,37.1000,37.3200,reg,1276 FORTY,2018-05-31,37.8000,37.8000,False,37.8000,37.8000,reg,1525 FORTY,2018-06-01,38.0500,38.0500,False,38.0500,38.0500,reg,1319 +FORTY,2018-06-04,38.0500,38.0500,False,38.0500,38.0500,reg,21 +FORTY,2018-06-05,38.5000,38.5000,False,36.5500,36.5500,reg,231 diff --git a/company_library/FOSL.csv b/company_library/FOSL.csv index dd56e7ff..d1010315 100644 --- a/company_library/FOSL.csv +++ b/company_library/FOSL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FOSL,2017-06-05,11.0200,11.1300,False,10.6450,10.6600,reg,2572319 FOSL,2017-06-06,10.9500,11.1400,False,10.7201,11.0300,reg,2674023 FOSL,2017-06-07,10.8400,10.9800,False,10.7500,10.9000,reg,1182345 FOSL,2017-06-08,10.6900,11.1200,False,10.6600,10.8500,reg,2430951 @@ -248,3 +247,5 @@ FOSL,2018-05-29,21.0300,21.3300,False,20.3000,20.3200,reg,1703169 FOSL,2018-05-30,21.4900,22.0200,False,20.9900,21.1000,reg,1387814 FOSL,2018-05-31,21.8800,22.2000,False,20.2900,21.4200,reg,1558438 FOSL,2018-06-01,23.7000,23.7700,False,21.9800,21.9800,reg,1979873 +FOSL,2018-06-04,25.7600,26.2500,False,24.1700,24.2800,reg,4508090 +FOSL,2018-06-05,27.2200,27.4100,False,25.3200,25.5900,reg,2734728 diff --git a/company_library/FOX.csv b/company_library/FOX.csv index 9674f9f4..76d6c399 100644 --- a/company_library/FOX.csv +++ b/company_library/FOX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FOX,2017-06-05,27.0377,27.2749,False,26.7512,27.2749,reg,1512063 FOX,2017-06-06,26.8895,27.2156,False,26.8401,27.0476,reg,2045932 FOX,2017-06-07,26.8697,27.0872,False,26.7808,26.8796,reg,1594715 FOX,2017-06-08,26.6820,26.8895,False,26.3954,26.8203,reg,1481304 @@ -248,3 +247,5 @@ FOX,2018-05-29,38.2500,38.5000,False,37.9300,38.1500,reg,2745018 FOX,2018-05-30,38.2500,38.6900,False,38.0900,38.5100,reg,2064622 FOX,2018-05-31,38.1700,38.8400,False,37.9100,38.3400,reg,2043987 FOX,2018-06-01,38.2700,38.4700,False,38.0200,38.2600,reg,2544262 +FOX,2018-06-04,38.4400,38.6700,False,38.3000,38.3000,reg,2627754 +FOX,2018-06-05,38.7400,38.8400,False,38.3900,38.5300,reg,2278169 diff --git a/company_library/FOXA.csv b/company_library/FOXA.csv index b1cb6e0b..c16537dc 100644 --- a/company_library/FOXA.csv +++ b/company_library/FOXA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FOXA,2017-06-05,27.4178,27.5661,False,27.0719,27.5167,reg,10544110 FOXA,2017-06-06,27.2103,27.6155,False,27.1609,27.3388,reg,11062853 FOXA,2017-06-07,27.2597,27.4771,False,27.1065,27.2399,reg,6602150 FOXA,2017-06-08,27.0818,27.2893,False,26.7408,27.0867,reg,6703500 @@ -248,3 +247,5 @@ FOXA,2018-05-29,38.6500,38.9400,False,38.2400,38.6900,reg,9866792 FOXA,2018-05-30,38.6600,39.1150,False,38.4800,38.8000,reg,11558663 FOXA,2018-05-31,38.5500,38.8600,False,38.3100,38.6600,reg,8555250 FOXA,2018-06-01,38.5600,38.8200,False,38.3800,38.7100,reg,10364779 +FOXA,2018-06-04,38.6600,38.9900,False,38.6400,38.6600,reg,8089218 +FOXA,2018-06-05,39.0800,39.1000,False,38.6500,38.7500,reg,9069457 diff --git a/company_library/FOXF.csv b/company_library/FOXF.csv index 95212f43..e217a9ac 100644 --- a/company_library/FOXF.csv +++ b/company_library/FOXF.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FOXF,2017-06-05,32.7000,33.0000,False,32.5500,32.7500,reg,128633 FOXF,2017-06-06,32.3000,32.8000,False,32.0000,32.6500,reg,183630 FOXF,2017-06-07,32.8000,32.8250,False,32.2000,32.3000,reg,129346 FOXF,2017-06-08,32.4000,32.9500,False,32.2000,32.8000,reg,321177 @@ -248,3 +247,5 @@ FOXF,2018-05-29,39.1000,39.4000,False,38.7000,39.0500,reg,192062 FOXF,2018-05-30,39.7000,39.8000,False,39.2500,39.2500,reg,116456 FOXF,2018-05-31,39.7500,40.0000,False,39.4500,39.7500,reg,184001 FOXF,2018-06-01,40.5000,40.7000,False,39.7000,39.9000,reg,218300 +FOXF,2018-06-04,41.0000,41.4000,False,40.5500,40.5500,reg,153085 +FOXF,2018-06-05,41.8500,41.9000,False,41.0000,41.0000,reg,106240 diff --git a/company_library/FPA.csv b/company_library/FPA.csv index ba9ec9a2..5cc41e3f 100644 --- a/company_library/FPA.csv +++ b/company_library/FPA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FPA,2017-06-05,32.2459,32.2653,False,32.1391,32.1391,reg,6642 FPA,2017-06-06,32.2488,32.2848,False,32.2337,32.2404,reg,969 FPA,2017-06-07,32.1383,32.1585,False,32.1147,32.1147,reg,3125 FPA,2017-06-08,32.3770,32.4013,False,32.2946,32.3072,reg,10099 @@ -248,3 +247,5 @@ FPA,2018-05-29,34.5300,34.7736,False,34.5200,34.7736,reg,11454 FPA,2018-05-30,34.9400,34.9400,False,34.6736,34.8700,reg,8685 FPA,2018-05-31,35.0100,35.0100,False,34.8200,34.9500,reg,10955 FPA,2018-06-01,35.1200,35.1200,False,35.1200,35.1200,reg,1128 +FPA,2018-06-04,35.6100,35.7800,False,35.2900,35.4000,reg,14822 +FPA,2018-06-05,35.5400,35.6800,False,35.3500,35.5500,reg,16410 diff --git a/company_library/FPAY.csv b/company_library/FPAY.csv index 16a6e3fa..a4895d19 100644 --- a/company_library/FPAY.csv +++ b/company_library/FPAY.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FPAY,2017-06-05,4.1500,4.2403,False,4.1500,4.2400,reg,8050 FPAY,2017-06-06,4.1500,4.1500,False,4.1500,4.1500,reg,14588 FPAY,2017-06-07,4.1500,4.1600,False,4.1500,4.1600,reg,200 FPAY,2017-06-08,4.1500,4.1500,False,4.1500,4.1500,reg,0 @@ -248,3 +247,5 @@ FPAY,2018-05-29,3.0000,3.1400,False,2.9000,3.1400,reg,14823 FPAY,2018-05-30,3.0000,3.0408,False,2.9000,2.9000,reg,9092 FPAY,2018-05-31,3.0000,3.0001,False,2.9500,2.9500,reg,5835 FPAY,2018-06-01,3.0000,3.0000,False,2.9200,2.9500,reg,4315 +FPAY,2018-06-04,2.9500,3.1300,False,2.9500,3.1300,reg,8376 +FPAY,2018-06-05,3.0000,3.0342,False,2.9000,2.9000,reg,21830 diff --git a/company_library/FPRX.csv b/company_library/FPRX.csv index c6ee903b..b546e676 100644 --- a/company_library/FPRX.csv +++ b/company_library/FPRX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FPRX,2017-06-05,29.7000,30.2000,False,29.1000,29.5900,reg,306888 FPRX,2017-06-06,30.1200,30.7200,False,29.2600,29.6600,reg,231646 FPRX,2017-06-07,30.6000,30.9700,False,29.9800,30.2000,reg,243204 FPRX,2017-06-08,30.3200,31.4100,False,30.1100,30.5900,reg,711290 @@ -248,3 +247,5 @@ FPRX,2018-05-29,18.1300,18.5700,False,18.0800,18.3300,reg,266603 FPRX,2018-05-30,18.0200,18.5100,False,17.8750,18.1700,reg,343981 FPRX,2018-05-31,17.5600,18.4350,False,17.4700,18.3800,reg,376741 FPRX,2018-06-01,18.2700,18.5200,False,17.5000,17.6100,reg,314533 +FPRX,2018-06-04,16.8400,18.5500,False,16.1400,18.2400,reg,1056476 +FPRX,2018-06-05,17.4800,17.9500,False,16.7600,16.7600,reg,400285 diff --git a/company_library/FPXI.csv b/company_library/FPXI.csv index 394eb640..bd669e09 100644 --- a/company_library/FPXI.csv +++ b/company_library/FPXI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FPXI,2017-06-05,31.6153,31.6848,False,31.5620,31.6848,reg,66729 FPXI,2017-06-06,31.6253,32.0121,False,31.5788,32.0121,reg,28973 FPXI,2017-06-07,31.7046,31.7112,False,31.5459,31.5459,reg,4025 FPXI,2017-06-08,32.0831,32.0831,False,31.9029,31.9030,reg,2861 @@ -248,3 +247,5 @@ FPXI,2018-05-29,35.8100,36.2950,False,35.7800,36.1000,reg,6120 FPXI,2018-05-30,36.2000,36.2000,False,35.8690,35.8690,reg,4410 FPXI,2018-05-31,36.2000,36.2000,False,36.2000,36.2000,reg,41 FPXI,2018-06-01,36.4506,36.4837,False,36.4506,36.4700,reg,562 +FPXI,2018-06-04,36.9300,37.0100,False,36.7600,36.7600,reg,3297 +FPXI,2018-06-05,37.0500,37.0900,False,37.0500,37.0900,reg,700 diff --git a/company_library/FRAN.csv b/company_library/FRAN.csv index 3923167d..82d20773 100644 --- a/company_library/FRAN.csv +++ b/company_library/FRAN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FRAN,2017-06-05,12.1100,12.6900,False,12.0800,12.6900,reg,2068169 FRAN,2017-06-06,10.6600,11.1800,False,10.1800,10.3000,reg,6094678 FRAN,2017-06-07,11.1950,11.2600,False,10.3100,10.6700,reg,2151661 FRAN,2017-06-08,10.9500,11.2850,False,10.9400,11.1500,reg,1445353 @@ -248,3 +247,5 @@ FRAN,2018-05-29,5.8100,5.8300,False,5.6100,5.6200,reg,672528 FRAN,2018-05-30,5.8400,5.8600,False,5.7200,5.8400,reg,426661 FRAN,2018-05-31,5.9100,5.9750,False,5.8200,5.8500,reg,451338 FRAN,2018-06-01,5.9500,6.0500,False,5.8300,5.9500,reg,824352 +FRAN,2018-06-04,6.0900,6.1000,False,5.9200,5.9700,reg,1225702 +FRAN,2018-06-05,6.5900,6.6900,False,5.3500,5.3800,reg,3518072 diff --git a/company_library/FRBA.csv b/company_library/FRBA.csv index 0049c5dc..752fb425 100644 --- a/company_library/FRBA.csv +++ b/company_library/FRBA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FRBA,2017-06-05,11.6133,11.7622,False,11.3155,11.3651,reg,53706 FRBA,2017-06-06,11.3155,11.7622,False,11.1666,11.6133,reg,176546 FRBA,2017-06-07,11.6133,11.6133,False,11.2659,11.2659,reg,21283 FRBA,2017-06-08,11.8118,11.9111,False,11.5637,11.5637,reg,48431 @@ -248,3 +247,5 @@ FRBA,2018-05-29,13.6500,13.8650,False,13.4500,13.8650,reg,42126 FRBA,2018-05-30,13.7000,13.8000,False,13.5500,13.6500,reg,12759 FRBA,2018-05-31,13.6000,13.9500,False,13.6000,13.8500,reg,32188 FRBA,2018-06-01,13.7500,13.7500,False,13.5500,13.7000,reg,34691 +FRBA,2018-06-04,13.8500,13.9500,False,13.7000,13.8539,reg,16681 +FRBA,2018-06-05,13.6000,13.8000,False,13.6000,13.7000,reg,19819 diff --git a/company_library/FRBK.csv b/company_library/FRBK.csv index de6f62ae..ea8e44f6 100644 --- a/company_library/FRBK.csv +++ b/company_library/FRBK.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FRBK,2017-06-05,9.2500,9.3500,False,9.0500,9.2000,reg,144753 FRBK,2017-06-06,9.1000,9.2750,False,9.0000,9.2000,reg,217519 FRBK,2017-06-07,9.1500,9.2500,False,9.0000,9.1500,reg,113384 FRBK,2017-06-08,9.3500,9.6000,False,9.1500,9.1500,reg,318844 @@ -248,3 +247,5 @@ FRBK,2018-05-29,8.6500,8.7500,False,8.5500,8.7000,reg,77637 FRBK,2018-05-30,8.6500,8.7500,False,8.5500,8.7000,reg,162680 FRBK,2018-05-31,8.6000,8.6750,False,8.5010,8.6500,reg,278271 FRBK,2018-06-01,8.5500,8.7000,False,8.5000,8.6500,reg,164244 +FRBK,2018-06-04,8.5000,8.6750,False,8.4750,8.5500,reg,180444 +FRBK,2018-06-05,8.6500,8.7500,False,8.3000,8.5500,reg,513060 diff --git a/company_library/FRED.csv b/company_library/FRED.csv index 37ded56d..4f27c68c 100644 --- a/company_library/FRED.csv +++ b/company_library/FRED.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FRED,2017-06-05,13.4686,13.5775,False,12.5971,12.9041,reg,1446504 FRED,2017-06-06,11.8543,13.2210,False,11.7182,12.5080,reg,1952933 FRED,2017-06-07,11.5572,11.8841,False,11.1413,11.8643,reg,1161027 FRED,2017-06-08,11.2304,11.9732,False,11.1908,11.6711,reg,947963 @@ -248,3 +247,5 @@ FRED,2018-05-29,1.5500,1.5700,False,1.5100,1.5500,reg,1921659 FRED,2018-05-30,1.5450,1.5700,False,1.5400,1.5700,reg,867227 FRED,2018-05-31,1.4100,1.5600,False,1.4100,1.5600,reg,2146573 FRED,2018-06-01,1.3800,1.4400,False,1.3000,1.4300,reg,7803722 +FRED,2018-06-04,1.5500,1.6450,False,1.4000,1.4000,reg,3216674 +FRED,2018-06-05,1.6500,1.7100,False,1.5100,1.5600,reg,1971408 diff --git a/company_library/FRGI.csv b/company_library/FRGI.csv index c641fe17..cf62cbcc 100644 --- a/company_library/FRGI.csv +++ b/company_library/FRGI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FRGI,2017-06-05,22.0000,22.6500,False,21.9500,22.4000,reg,212683 FRGI,2017-06-06,21.0000,21.9500,False,20.9500,21.8500,reg,501367 FRGI,2017-06-07,20.9000,21.1500,False,20.6500,21.0500,reg,356710 FRGI,2017-06-08,21.4000,21.4000,False,20.7500,20.8500,reg,587373 @@ -248,3 +247,5 @@ FRGI,2018-05-29,24.6500,24.8950,False,23.7000,24.0000,reg,384968 FRGI,2018-05-30,24.9500,25.1500,False,24.7000,24.8000,reg,257482 FRGI,2018-05-31,24.8500,25.1500,False,24.6500,25.0000,reg,140815 FRGI,2018-06-01,24.8000,25.1500,False,24.6000,24.9500,reg,261357 +FRGI,2018-06-04,25.0500,25.2000,False,24.9000,24.9000,reg,177959 +FRGI,2018-06-05,25.8500,25.9500,False,24.9000,25.0000,reg,232343 diff --git a/company_library/FRME.csv b/company_library/FRME.csv index 33eeee35..812e7844 100644 --- a/company_library/FRME.csv +++ b/company_library/FRME.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FRME,2017-06-05,39.1332,39.9387,False,39.1136,39.5065,reg,159247 FRME,2017-06-06,38.8582,39.2216,False,38.6372,38.7501,reg,157429 FRME,2017-06-07,39.2020,39.3886,False,38.9269,38.9269,reg,238262 FRME,2017-06-08,40.5771,41.1665,False,39.1823,39.1823,reg,160339 @@ -248,3 +247,5 @@ FRME,2018-05-29,44.9441,45.5711,False,44.5659,45.2426,reg,131214 FRME,2018-05-30,45.7900,45.9293,False,45.2128,45.2526,reg,102006 FRME,2018-05-31,45.4900,46.0800,False,45.3700,45.7100,reg,123747 FRME,2018-06-01,46.4500,46.5500,False,45.6900,45.6900,reg,134200 +FRME,2018-06-04,47.0500,47.1651,False,46.3900,46.6200,reg,112840 +FRME,2018-06-05,47.1100,47.2600,False,46.7050,46.8500,reg,113626 diff --git a/company_library/FRPH.csv b/company_library/FRPH.csv index 2d4e243e..ff042344 100644 --- a/company_library/FRPH.csv +++ b/company_library/FRPH.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FRPH,2017-06-05,43.1000,43.6000,False,42.0500,43.5500,reg,3748 FRPH,2017-06-06,43.1500,43.3500,False,42.2000,42.2500,reg,4564 FRPH,2017-06-07,43.5500,43.7000,False,43.1500,43.2000,reg,11047 FRPH,2017-06-08,43.4500,43.9000,False,42.5500,43.5000,reg,31599 @@ -248,3 +247,5 @@ FRPH,2018-05-29,57.7500,58.1000,False,57.1500,57.6500,reg,32538 FRPH,2018-05-30,59.2000,59.5500,False,57.9500,57.9500,reg,21452 FRPH,2018-05-31,56.8000,58.9500,False,56.3500,58.1500,reg,82406 FRPH,2018-06-01,57.3500,58.7500,False,56.6000,56.9500,reg,41048 +FRPH,2018-06-04,57.2500,57.7750,False,56.5000,57.3000,reg,28431 +FRPH,2018-06-05,57.6500,58.5750,False,57.0500,57.6500,reg,49960 diff --git a/company_library/FRPT.csv b/company_library/FRPT.csv index e08187d3..0ad334bd 100644 --- a/company_library/FRPT.csv +++ b/company_library/FRPT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FRPT,2017-06-05,15.6500,16.0500,False,15.4750,15.8500,reg,142582 FRPT,2017-06-06,15.6000,15.7000,False,15.2000,15.5000,reg,135038 FRPT,2017-06-07,15.5000,15.7000,False,15.3500,15.6500,reg,80704 FRPT,2017-06-08,15.3000,15.5000,False,15.2000,15.5000,reg,133960 @@ -248,3 +247,5 @@ FRPT,2018-05-29,22.7500,22.9000,False,22.2178,22.2500,reg,254769 FRPT,2018-05-30,22.9500,23.2000,False,22.8000,22.8500,reg,209970 FRPT,2018-05-31,22.8000,23.0000,False,22.5500,22.9500,reg,209988 FRPT,2018-06-01,22.3500,22.9500,False,22.2500,22.9000,reg,243727 +FRPT,2018-06-04,22.9500,23.3000,False,22.5000,22.5000,reg,197917 +FRPT,2018-06-05,23.1000,23.3500,False,22.8500,23.0000,reg,187241 diff --git a/company_library/FRSH.csv b/company_library/FRSH.csv index 483893fa..86b1b2cb 100644 --- a/company_library/FRSH.csv +++ b/company_library/FRSH.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FRSH,2017-06-05,4.6700,4.7500,False,4.5500,4.7400,reg,191115 FRSH,2017-06-06,4.5800,4.6160,False,4.4272,4.6100,reg,188417 FRSH,2017-06-07,4.5400,4.5844,False,4.4600,4.5800,reg,88323 FRSH,2017-06-08,4.5100,4.5700,False,4.4900,4.5400,reg,71852 @@ -248,3 +247,5 @@ FRSH,2018-05-29,5.6000,5.6400,False,5.4855,5.6300,reg,47910 FRSH,2018-05-30,5.6000,5.6900,False,5.5300,5.5637,reg,26887 FRSH,2018-05-31,5.5500,5.6800,False,5.5100,5.6100,reg,10630 FRSH,2018-06-01,5.5400,5.5900,False,5.3972,5.5900,reg,27669 +FRSH,2018-06-04,5.3400,5.6200,False,5.3400,5.5000,reg,11905 +FRSH,2018-06-05,5.4000,5.5229,False,5.3300,5.3300,reg,10473 diff --git a/company_library/FRSX.csv b/company_library/FRSX.csv index 42e8d5b1..9abdb6a5 100644 --- a/company_library/FRSX.csv +++ b/company_library/FRSX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FRSX,2017-06-05,11.2400,11.2400,True,11.2400,11.2400,reg,0 FRSX,2017-06-06,11.2400,11.2400,True,11.2400,11.2400,reg,0 FRSX,2017-06-07,11.2400,11.2400,True,11.2400,11.2400,reg,0 FRSX,2017-06-08,11.2400,11.2400,True,11.2400,11.2400,reg,0 @@ -248,3 +247,5 @@ FRSX,2018-05-29,2.8600,2.9000,False,2.8300,2.9000,reg,7839 FRSX,2018-05-30,2.8401,3.0000,False,2.8300,2.8400,reg,14908 FRSX,2018-05-31,2.9336,3.1900,False,2.8500,2.8800,reg,115146 FRSX,2018-06-01,2.9703,3.0750,False,2.8900,3.0750,reg,16336 +FRSX,2018-06-04,2.9108,2.9700,False,2.8285,2.8900,reg,33824 +FRSX,2018-06-05,2.9100,2.9400,False,2.8374,2.9000,reg,10425 diff --git a/company_library/FRTA.csv b/company_library/FRTA.csv index 5da51554..4b8e27ba 100644 --- a/company_library/FRTA.csv +++ b/company_library/FRTA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FRTA,2017-06-05,7.5400,7.7714,False,7.3600,7.6900,reg,532588 FRTA,2017-06-06,6.9400,7.5500,False,6.8400,7.5500,reg,1613837 FRTA,2017-06-07,6.6400,7.0000,False,6.4700,7.0000,reg,862827 FRTA,2017-06-08,6.8500,7.0700,False,6.5300,6.6200,reg,1390156 @@ -248,3 +247,5 @@ FRTA,2018-05-29,8.7900,8.9100,False,8.6011,8.7000,reg,186374 FRTA,2018-05-30,8.8000,8.9600,False,8.7400,8.8400,reg,167090 FRTA,2018-05-31,8.6700,8.7500,False,8.4400,8.4400,reg,317179 FRTA,2018-06-01,8.4100,8.9100,False,8.3100,8.7400,reg,206546 +FRTA,2018-06-04,8.6100,8.6400,False,8.3000,8.4400,reg,121723 +FRTA,2018-06-05,8.7400,8.7600,False,8.5700,8.5700,reg,146581 diff --git a/company_library/FSAC.csv b/company_library/FSAC.csv index ee4b2d15..937b105a 100644 --- a/company_library/FSAC.csv +++ b/company_library/FSAC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FSAC,2017-06-05,9.7000,9.7000,True,9.7000,9.7000,reg,0 FSAC,2017-06-06,9.7000,9.7000,True,9.7000,9.7000,reg,0 FSAC,2017-06-07,9.7000,9.7000,True,9.7000,9.7000,reg,0 FSAC,2017-06-08,9.7000,9.7000,True,9.7000,9.7000,reg,0 @@ -247,4 +246,6 @@ FSAC,2018-05-25,9.7993,9.7993,False,9.7993,9.7993,reg,0 FSAC,2018-05-29,9.7993,9.7993,False,9.7993,9.7993,reg,0 FSAC,2018-05-30,9.7993,9.7993,False,9.7993,9.7993,reg,0 FSAC,2018-05-31,9.7993,9.7993,False,9.7993,9.7993,reg,0 -FSAC,2018-06-01,9.7993,9.7993,False,9.7993,9.7993,reg,0 +FSAC,2018-06-01,9.7993,9.7993,False,9.7993,9.7993,reg,3 +FSAC,2018-06-04,9.7993,9.7993,False,9.7993,9.7993,reg,0 +FSAC,2018-06-05,9.7993,9.7993,False,9.7993,9.7993,reg,0 diff --git a/company_library/FSACU.csv b/company_library/FSACU.csv index 07b46b2d..2bf96bc2 100644 --- a/company_library/FSACU.csv +++ b/company_library/FSACU.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FSACU,2017-06-05,10.0600,10.0600,True,10.0600,10.0600,reg,0 FSACU,2017-06-06,10.0600,10.0600,True,10.0600,10.0600,reg,0 FSACU,2017-06-07,10.0600,10.0600,True,10.0600,10.0600,reg,0 FSACU,2017-06-08,10.0600,10.0600,True,10.0600,10.0600,reg,0 @@ -248,3 +247,5 @@ FSACU,2018-05-29,10.3550,10.5000,False,10.3206,10.3206,reg,4700 FSACU,2018-05-30,10.3598,10.3598,False,10.3598,10.3598,reg,200 FSACU,2018-05-31,10.3178,10.4000,False,10.3178,10.4000,reg,800 FSACU,2018-06-01,10.4000,10.4000,False,10.4000,10.4000,reg,9900 +FSACU,2018-06-04,10.4000,10.4000,False,10.4000,10.4000,reg,0 +FSACU,2018-06-05,10.0500,10.0500,False,10.0500,10.0500,reg,144 diff --git a/company_library/FSACW.csv b/company_library/FSACW.csv index 9333d3a1..d94eb41a 100644 --- a/company_library/FSACW.csv +++ b/company_library/FSACW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FSACW,2017-06-05,1.0250,1.0250,True,1.0250,1.0250,reg,0 FSACW,2017-06-06,1.0250,1.0250,True,1.0250,1.0250,reg,0 FSACW,2017-06-07,1.0250,1.0250,True,1.0250,1.0250,reg,0 FSACW,2017-06-08,1.0250,1.0250,True,1.0250,1.0250,reg,0 @@ -248,3 +247,5 @@ FSACW,2018-05-29,1.2500,1.2500,False,1.2400,1.2500,reg,158887 FSACW,2018-05-30,1.2500,1.2500,False,1.2500,1.2500,reg,0 FSACW,2018-05-31,1.2500,1.2500,False,1.2500,1.2500,reg,0 FSACW,2018-06-01,1.2500,1.2500,False,1.2500,1.2500,reg,0 +FSACW,2018-06-04,1.2500,1.2500,False,1.2500,1.2500,reg,0 +FSACW,2018-06-05,1.2500,1.2500,False,1.2500,1.2500,reg,0 diff --git a/company_library/FSBC.csv b/company_library/FSBC.csv index 2c706a74..482759a8 100644 --- a/company_library/FSBC.csv +++ b/company_library/FSBC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FSBC,2017-06-05,14.9250,14.9250,False,14.9250,14.9250,reg,318 FSBC,2017-06-06,14.9250,14.9250,False,14.9250,14.9250,reg,2 FSBC,2017-06-07,14.8500,14.8501,False,14.8500,14.8501,reg,285 FSBC,2017-06-08,14.8700,14.8700,False,14.8500,14.8500,reg,240 @@ -248,3 +247,5 @@ FSBC,2018-05-29,17.5004,17.5004,False,17.5004,17.5004,reg,3 FSBC,2018-05-30,17.2000,17.2000,False,17.2000,17.2000,reg,278 FSBC,2018-05-31,17.2000,17.2000,False,17.2000,17.2000,reg,10 FSBC,2018-06-01,17.5800,17.5800,False,17.4297,17.4297,reg,687 +FSBC,2018-06-04,17.6500,17.6500,False,17.6499,17.6499,reg,772 +FSBC,2018-06-05,17.3260,17.3500,False,17.2700,17.2700,reg,5004 diff --git a/company_library/FSBW.csv b/company_library/FSBW.csv index 3014087a..894dbd0f 100644 --- a/company_library/FSBW.csv +++ b/company_library/FSBW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FSBW,2017-06-05,45.3058,46.0393,False,43.8191,43.8587,reg,21428 FSBW,2017-06-06,44.7210,45.2265,False,44.7210,45.1274,reg,10591 FSBW,2017-06-07,44.7956,44.9155,False,44.6130,44.8499,reg,5416 FSBW,2017-06-08,44.8301,45.0977,False,44.8301,45.0977,reg,1556 @@ -248,3 +247,5 @@ FSBW,2018-05-29,58.8100,59.5000,False,58.5300,58.5300,reg,9249 FSBW,2018-05-30,58.0700,59.1400,False,57.9300,59.1400,reg,11642 FSBW,2018-05-31,58.1000,58.7800,False,57.7400,58.7800,reg,10934 FSBW,2018-06-01,58.2000,58.7700,False,57.4481,58.4100,reg,24056 +FSBW,2018-06-04,59.3100,59.7600,False,57.7300,58.1000,reg,27152 +FSBW,2018-06-05,59.4900,59.6200,False,59.0600,59.3100,reg,10927 diff --git a/company_library/FSCT.csv b/company_library/FSCT.csv index 74c4456f..34acd060 100644 --- a/company_library/FSCT.csv +++ b/company_library/FSCT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FSCT,2017-06-05,26.2500,26.2500,True,26.2500,26.2500,reg,0 FSCT,2017-06-06,26.2500,26.2500,True,26.2500,26.2500,reg,0 FSCT,2017-06-07,26.2500,26.2500,True,26.2500,26.2500,reg,0 FSCT,2017-06-08,26.2500,26.2500,True,26.2500,26.2500,reg,0 @@ -248,3 +247,5 @@ FSCT,2018-05-29,29.9300,30.2550,False,29.8000,29.9800,reg,319580 FSCT,2018-05-30,29.8500,30.3500,False,29.7400,29.8200,reg,606740 FSCT,2018-05-31,30.0800,30.2000,False,29.3500,29.6600,reg,1218135 FSCT,2018-06-01,30.0500,30.4300,False,29.8950,30.3400,reg,585020 +FSCT,2018-06-04,30.7300,30.9300,False,29.9200,30.2600,reg,523533 +FSCT,2018-06-05,32.3200,32.5000,False,30.9090,30.9600,reg,1658453 diff --git a/company_library/FSFG.csv b/company_library/FSFG.csv index baedd7ed..d05e0653 100644 --- a/company_library/FSFG.csv +++ b/company_library/FSFG.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FSFG,2017-06-05,49.7118,49.7118,False,49.7118,49.7118,reg,66 FSFG,2017-06-06,49.5237,49.5237,False,48.8403,48.8403,reg,3959 FSFG,2017-06-07,49.5039,49.7713,False,49.4940,49.4940,reg,13152 FSFG,2017-06-08,49.6525,49.6525,False,49.2464,49.5237,reg,7534 @@ -248,3 +247,5 @@ FSFG,2018-05-29,68.1704,68.8489,False,68.1704,68.1804,reg,1017 FSFG,2018-05-30,68.3500,69.0984,False,68.3500,69.0984,reg,598 FSFG,2018-05-31,69.7500,69.8500,False,68.5000,69.8500,reg,1140 FSFG,2018-06-01,70.7400,70.7400,False,68.6750,70.0000,reg,3323 +FSFG,2018-06-04,70.0000,70.0000,False,69.0000,70.0000,reg,1206 +FSFG,2018-06-05,70.0000,70.0000,False,69.1700,69.1700,reg,1465 diff --git a/company_library/FSLR.csv b/company_library/FSLR.csv index 84434be9..8226f7ab 100644 --- a/company_library/FSLR.csv +++ b/company_library/FSLR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FSLR,2017-06-05,37.6700,38.2300,False,37.2710,38.1500,reg,1621308 FSLR,2017-06-06,37.4400,37.8600,False,36.9700,37.4700,reg,2587327 FSLR,2017-06-07,36.9400,37.8499,False,36.6300,37.7000,reg,2199592 FSLR,2017-06-08,37.8000,37.9700,False,36.8500,37.1200,reg,2267673 @@ -248,3 +247,5 @@ FSLR,2018-05-29,69.2100,69.7200,False,67.6400,67.8000,reg,1085625 FSLR,2018-05-30,69.0400,69.8900,False,68.2100,69.5000,reg,1214887 FSLR,2018-05-31,67.6100,69.7490,False,67.5600,69.2600,reg,1195381 FSLR,2018-06-01,65.9300,68.4000,False,65.6400,68.0600,reg,2169091 +FSLR,2018-06-04,61.7400,66.3928,False,60.9240,66.0900,reg,5395378 +FSLR,2018-06-05,58.2400,60.8900,False,57.6200,59.8800,reg,8140366 diff --git a/company_library/FSNN.csv b/company_library/FSNN.csv index fc466236..50494529 100644 --- a/company_library/FSNN.csv +++ b/company_library/FSNN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FSNN,2017-06-05,2.1300,2.1900,False,2.0550,2.1900,reg,11325 FSNN,2017-06-06,1.9950,2.1000,False,1.9500,2.1000,reg,46672 FSNN,2017-06-07,1.9650,2.0850,False,1.9500,1.9800,reg,20392 FSNN,2017-06-08,2.0250,2.0658,False,1.9950,1.9950,reg,2430 @@ -248,3 +247,5 @@ FSNN,2018-05-29,4.7500,4.8650,False,4.7300,4.7800,reg,185703 FSNN,2018-05-30,4.6300,4.8000,False,4.5300,4.7500,reg,259213 FSNN,2018-05-31,3.9100,4.6300,False,3.8300,4.6300,reg,1051869 FSNN,2018-06-01,3.9200,4.1200,False,3.5000,3.9900,reg,980561 +FSNN,2018-06-04,4.1000,4.1500,False,3.8500,3.9400,reg,409763 +FSNN,2018-06-05,3.9700,4.1000,False,3.9000,4.1000,reg,311253 diff --git a/company_library/FSTR.csv b/company_library/FSTR.csv index 24b438cf..76ebd992 100644 --- a/company_library/FSTR.csv +++ b/company_library/FSTR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FSTR,2017-06-05,19.1000,19.2500,False,18.5500,18.5500,reg,60165 FSTR,2017-06-06,18.7000,19.0500,False,18.2000,18.8500,reg,26735 FSTR,2017-06-07,18.4000,18.6500,False,18.0500,18.6500,reg,18919 FSTR,2017-06-08,19.1500,19.1500,False,18.0500,18.0500,reg,32871 @@ -248,3 +247,5 @@ FSTR,2018-05-29,23.6000,23.8000,False,23.1500,23.5000,reg,26748 FSTR,2018-05-30,24.3000,24.9500,False,23.4250,23.6500,reg,31031 FSTR,2018-05-31,23.2000,24.3500,False,23.2000,24.3500,reg,13241 FSTR,2018-06-01,23.7500,23.7500,False,23.1500,23.3500,reg,18910 +FSTR,2018-06-04,23.5000,24.0500,False,23.4000,23.8500,reg,18355 +FSTR,2018-06-05,24.1500,24.4000,False,23.3000,23.5500,reg,14611 diff --git a/company_library/FSV.csv b/company_library/FSV.csv index c18ac0f9..14af0ce5 100644 --- a/company_library/FSV.csv +++ b/company_library/FSV.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FSV,2017-06-05,64.0926,64.3904,False,63.6360,64.1224,reg,29432 FSV,2017-06-06,64.2515,64.5195,False,63.8246,63.9934,reg,18978 FSV,2017-06-07,63.6757,64.4897,False,63.4474,64.4897,reg,24670 FSV,2017-06-08,62.9611,63.6956,False,62.8122,63.6956,reg,33207 @@ -248,3 +247,5 @@ FSV,2018-05-29,70.8000,71.5100,False,70.6100,71.5100,reg,17428 FSV,2018-05-30,70.7200,71.4200,False,70.4800,71.4200,reg,48311 FSV,2018-05-31,70.3900,70.8600,False,70.3000,70.7300,reg,13699 FSV,2018-06-01,70.4300,70.7300,False,70.0500,70.4900,reg,17679 +FSV,2018-06-04,70.6400,70.7400,False,70.4600,70.5000,reg,8400 +FSV,2018-06-05,70.9800,71.4900,False,70.6300,70.9200,reg,10824 diff --git a/company_library/FSZ.csv b/company_library/FSZ.csv index 296fb1bb..24573130 100644 --- a/company_library/FSZ.csv +++ b/company_library/FSZ.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FSZ,2017-06-05,49.5672,49.6558,False,49.4097,49.6558,reg,48801 FSZ,2017-06-06,49.4885,49.4885,False,49.3113,49.3408,reg,5106 FSZ,2017-06-07,49.4196,49.4786,False,49.2143,49.3987,reg,20930 FSZ,2017-06-08,49.0259,49.0652,False,48.9176,49.0652,reg,23429 @@ -248,3 +247,5 @@ FSZ,2018-05-29,51.5600,51.9476,False,51.5600,51.8800,reg,9029 FSZ,2018-05-30,51.8200,51.8900,False,51.6700,51.7200,reg,2182 FSZ,2018-05-31,51.7500,51.8000,False,51.5700,51.7100,reg,8789 FSZ,2018-06-01,52.2900,52.4509,False,52.2500,52.4200,reg,6854 +FSZ,2018-06-04,52.4157,52.7900,False,52.3057,52.6100,reg,4410 +FSZ,2018-06-05,52.5106,52.6500,False,52.4562,52.6100,reg,8093 diff --git a/company_library/FTA.csv b/company_library/FTA.csv index b13c3d8e..0321290e 100644 --- a/company_library/FTA.csv +++ b/company_library/FTA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FTA,2017-06-05,49.3182,49.4362,False,49.2593,49.4362,reg,79755 FTA,2017-06-06,49.0331,49.3182,False,49.0232,49.3182,reg,52241 FTA,2017-06-07,49.1805,49.2199,False,49.0331,49.1510,reg,42859 FTA,2017-06-08,49.2024,49.3379,False,49.0920,49.1412,reg,49330 @@ -248,3 +247,5 @@ FTA,2018-05-29,52.1932,52.7150,False,51.9900,52.6000,reg,53935 FTA,2018-05-30,52.9650,53.0700,False,52.4400,52.5200,reg,69154 FTA,2018-05-31,52.4800,52.8700,False,52.3000,52.8700,reg,51752 FTA,2018-06-01,52.7200,52.9000,False,52.6710,52.7800,reg,20102 +FTA,2018-06-04,52.9200,53.1200,False,52.8596,52.8900,reg,33730 +FTA,2018-06-05,52.9484,53.0400,False,52.7870,53.0400,reg,46873 diff --git a/company_library/FTAG.csv b/company_library/FTAG.csv index d78ec761..e0675ae9 100644 --- a/company_library/FTAG.csv +++ b/company_library/FTAG.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FTAG,2017-06-05,25.3376,25.3376,False,25.3376,25.3376,reg,310 FTAG,2017-06-06,25.3376,25.3376,False,25.3376,25.3376,reg,20 FTAG,2017-06-07,25.3376,25.3376,False,25.3376,25.3376,reg,27 FTAG,2017-06-08,25.3376,25.3376,False,25.3376,25.3376,reg,0 @@ -248,3 +247,5 @@ FTAG,2018-05-29,26.9887,27.2500,False,26.9887,27.2500,reg,340 FTAG,2018-05-30,27.4201,27.4400,False,27.4200,27.4200,reg,449 FTAG,2018-05-31,27.4201,27.4201,False,27.4201,27.4201,reg,2 FTAG,2018-06-01,27.4000,27.4037,False,27.3723,27.4000,reg,1007 +FTAG,2018-06-04,27.4000,27.4000,False,27.4000,27.4000,reg,144 +FTAG,2018-06-05,27.4000,27.4000,False,27.4000,27.4000,reg,0 diff --git a/company_library/FTC.csv b/company_library/FTC.csv index 3cfe38ef..7206f96b 100644 --- a/company_library/FTC.csv +++ b/company_library/FTC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FTC,2017-06-05,54.9364,55.1356,False,54.9364,55.0460,reg,21795 FTC,2017-06-06,54.8159,54.9366,False,54.6675,54.7970,reg,21716 FTC,2017-06-07,54.9663,55.0559,False,54.7174,54.9265,reg,37611 FTC,2017-06-08,55.2452,55.2551,False,54.8967,55.1157,reg,33220 @@ -248,3 +247,5 @@ FTC,2018-05-29,66.0700,66.5685,False,65.7801,66.2500,reg,38323 FTC,2018-05-30,66.9700,67.1200,False,66.1100,66.5700,reg,67330 FTC,2018-05-31,66.2800,66.9100,False,66.2800,66.7200,reg,30262 FTC,2018-06-01,67.3100,67.3300,False,66.8100,66.8100,reg,72434 +FTC,2018-06-04,67.5500,67.5500,False,67.1550,67.2700,reg,90649 +FTC,2018-06-05,67.7200,67.8400,False,67.3800,67.3800,reg,51669 diff --git a/company_library/FTCS.csv b/company_library/FTCS.csv index d1843132..71756a80 100644 --- a/company_library/FTCS.csv +++ b/company_library/FTCS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FTCS,2017-06-05,45.9348,46.0981,False,45.8459,46.0336,reg,46658 FTCS,2017-06-06,45.6779,45.8656,False,45.5890,45.8656,reg,37813 FTCS,2017-06-07,45.7273,45.8459,False,45.5990,45.8459,reg,143482 FTCS,2017-06-08,45.6384,45.8953,False,45.4704,45.8953,reg,29014 @@ -248,3 +247,5 @@ FTCS,2018-05-29,51.0400,51.4000,False,50.8000,51.4000,reg,256897 FTCS,2018-05-30,51.8000,51.8810,False,51.3500,51.3500,reg,104714 FTCS,2018-05-31,51.3100,51.8100,False,51.2799,51.8100,reg,139562 FTCS,2018-06-01,51.8200,51.8658,False,51.6368,51.6800,reg,100829 +FTCS,2018-06-04,52.1700,52.1800,False,51.9000,51.9000,reg,207489 +FTCS,2018-06-05,52.2400,52.2700,False,51.9942,52.0900,reg,130125 diff --git a/company_library/FTD.csv b/company_library/FTD.csv index e7a0e9c0..0635331d 100644 --- a/company_library/FTD.csv +++ b/company_library/FTD.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FTD,2017-06-05,18.3400,18.9100,False,18.1200,18.8100,reg,79289 FTD,2017-06-06,17.7000,18.4100,False,17.6200,18.2200,reg,88150 FTD,2017-06-07,18.2700,18.3000,False,17.3200,17.8100,reg,130317 FTD,2017-06-08,18.8500,18.9900,False,18.2200,18.3000,reg,123224 @@ -248,3 +247,5 @@ FTD,2018-05-29,5.9500,6.0450,False,5.7600,5.8400,reg,225648 FTD,2018-05-30,6.0400,6.1200,False,5.8400,5.9700,reg,173593 FTD,2018-05-31,5.7000,6.1400,False,5.6600,6.0600,reg,417890 FTD,2018-06-01,5.5400,6.0017,False,5.4900,5.7300,reg,223277 +FTD,2018-06-04,5.1800,5.7100,False,5.0600,5.5400,reg,328870 +FTD,2018-06-05,5.6400,5.6700,False,5.1000,5.1700,reg,300298 diff --git a/company_library/FTEK.csv b/company_library/FTEK.csv index 68194647..ab92f778 100644 --- a/company_library/FTEK.csv +++ b/company_library/FTEK.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FTEK,2017-06-05,0.8300,0.8900,False,0.8250,0.8710,reg,41092 FTEK,2017-06-06,0.8550,0.8800,False,0.8250,0.8500,reg,23646 FTEK,2017-06-07,0.8550,0.8800,False,0.8400,0.8400,reg,28305 FTEK,2017-06-08,0.8550,0.8800,False,0.8550,0.8600,reg,25210 @@ -248,3 +247,5 @@ FTEK,2018-05-29,1.1300,1.1700,False,1.1100,1.1400,reg,47585 FTEK,2018-05-30,1.1300,1.1700,False,1.1300,1.1500,reg,16399 FTEK,2018-05-31,1.1500,1.1600,False,1.1300,1.1400,reg,21272 FTEK,2018-06-01,1.1500,1.1600,False,1.1300,1.1500,reg,19990 +FTEK,2018-06-04,1.0900,1.1600,False,1.0900,1.1400,reg,84198 +FTEK,2018-06-05,1.1600,1.1900,False,1.1000,1.1000,reg,33256 diff --git a/company_library/FTEO.csv b/company_library/FTEO.csv index 854209ba..f31d417d 100644 --- a/company_library/FTEO.csv +++ b/company_library/FTEO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FTEO,2017-06-05,14.4000,14.4200,False,14.4000,14.4200,reg,327 FTEO,2017-06-06,14.2500,14.2500,False,14.2200,14.2200,reg,351 FTEO,2017-06-07,14.2500,14.2500,False,14.2500,14.2500,reg,0 FTEO,2017-06-08,14.2500,14.2500,False,14.2500,14.2500,reg,0 @@ -248,3 +247,5 @@ FTEO,2018-05-29,19.9301,20.6473,False,19.9300,20.6473,reg,2238 FTEO,2018-05-30,20.0000,20.0000,False,19.9200,19.9200,reg,1724 FTEO,2018-05-31,20.0000,20.0000,False,20.0000,20.0000,reg,0 FTEO,2018-06-01,20.0000,20.0000,False,20.0000,20.0000,reg,0 +FTEO,2018-06-04,20.8500,20.8500,False,20.8500,20.8500,reg,209 +FTEO,2018-06-05,20.5997,20.5997,False,20.5997,20.5997,reg,100 diff --git a/company_library/FTFT.csv b/company_library/FTFT.csv index 3d58716d..853fb02b 100644 --- a/company_library/FTFT.csv +++ b/company_library/FTFT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FTFT,2017-06-05,2.6242,2.6242,True,2.6242,2.6242,reg,0 FTFT,2017-06-06,2.6242,2.6242,True,2.6242,2.6242,reg,0 FTFT,2017-06-07,2.6242,2.6242,True,2.6242,2.6242,reg,0 FTFT,2017-06-08,2.6242,2.6242,True,2.6242,2.6242,reg,0 @@ -248,3 +247,5 @@ FTFT,2018-05-29,2.2100,2.2600,False,2.1510,2.2600,reg,51946 FTFT,2018-05-30,2.2200,2.2929,False,2.1725,2.2700,reg,80638 FTFT,2018-05-31,2.1500,2.2200,False,2.1500,2.1800,reg,58092 FTFT,2018-06-01,2.1800,2.7300,False,2.0900,2.2000,reg,1099824 +FTFT,2018-06-04,2.0700,2.2553,False,2.0700,2.1400,reg,133958 +FTFT,2018-06-05,2.0900,2.1984,False,2.0700,2.0700,reg,48661 diff --git a/company_library/FTGC.csv b/company_library/FTGC.csv index a0eb60cd..de27da41 100644 --- a/company_library/FTGC.csv +++ b/company_library/FTGC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FTGC,2017-06-05,19.6349,19.6575,False,19.5883,19.5982,reg,31954 FTGC,2017-06-06,19.5759,19.6983,False,19.5686,19.6772,reg,137550 FTGC,2017-06-07,19.4699,19.6278,False,19.4156,19.6278,reg,61182 FTGC,2017-06-08,19.5192,19.5488,False,19.4797,19.4991,reg,38815 @@ -248,3 +247,5 @@ FTGC,2018-05-29,21.5500,21.6900,False,21.3700,21.3700,reg,33583 FTGC,2018-05-30,21.7300,21.7300,False,21.5200,21.5900,reg,214190 FTGC,2018-05-31,21.6700,21.7237,False,21.5901,21.7110,reg,30611 FTGC,2018-06-01,21.6000,21.6000,False,21.5002,21.6000,reg,361151 +FTGC,2018-06-04,21.3100,21.4900,False,21.2700,21.4900,reg,179431 +FTGC,2018-06-05,21.2900,21.3100,False,21.2000,21.2600,reg,52646 diff --git a/company_library/FTHI.csv b/company_library/FTHI.csv index e3308a7f..982ed4a5 100644 --- a/company_library/FTHI.csv +++ b/company_library/FTHI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FTHI,2017-06-05,20.7096,20.7286,False,20.5613,20.5613,reg,4699 FTHI,2017-06-06,20.7051,20.7051,False,20.5804,20.5804,reg,1443 FTHI,2017-06-07,20.7435,20.8010,False,20.6102,20.8010,reg,3450 FTHI,2017-06-08,20.7348,20.8298,False,20.6915,20.7325,reg,5080 @@ -248,3 +247,5 @@ FTHI,2018-05-29,22.3784,22.4300,False,22.2600,22.4300,reg,2528 FTHI,2018-05-30,22.3600,22.6472,False,22.3600,22.6100,reg,3427 FTHI,2018-05-31,22.4250,22.5405,False,22.4250,22.5400,reg,5593 FTHI,2018-06-01,22.6210,22.6500,False,22.6000,22.6400,reg,4962 +FTHI,2018-06-04,22.7101,22.7400,False,22.6500,22.6500,reg,15220 +FTHI,2018-06-05,22.8400,22.8400,False,22.6300,22.6300,reg,2938 diff --git a/company_library/FTLB.csv b/company_library/FTLB.csv index 1b5ecbf7..bb932e7d 100644 --- a/company_library/FTLB.csv +++ b/company_library/FTLB.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FTLB,2017-06-05,20.6746,20.8681,False,20.6746,20.8681,reg,914 FTLB,2017-06-06,20.6058,20.8098,False,20.5669,20.5766,reg,4514 FTLB,2017-06-07,20.8292,21.0818,False,20.5766,21.0818,reg,10898 FTLB,2017-06-08,20.9361,20.9361,False,20.7888,20.8778,reg,8113 @@ -248,3 +247,5 @@ FTLB,2018-05-29,22.0950,22.1490,False,21.9300,21.9300,reg,2969 FTLB,2018-05-30,22.3800,22.3800,False,22.2890,22.2890,reg,2635 FTLB,2018-05-31,22.2390,22.2642,False,22.2299,22.2600,reg,2140 FTLB,2018-06-01,22.3277,22.3390,False,22.3218,22.3390,reg,1479 +FTLB,2018-06-04,22.4026,22.4205,False,22.3802,22.3802,reg,1077 +FTLB,2018-06-05,22.4797,22.5100,False,22.4797,22.4800,reg,1746 diff --git a/company_library/FTNT.csv b/company_library/FTNT.csv index 4d73d9d7..66cb3fea 100644 --- a/company_library/FTNT.csv +++ b/company_library/FTNT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FTNT,2017-06-05,39.3700,39.6000,False,38.8800,38.9000,reg,1511661 FTNT,2017-06-06,39.0900,39.4400,False,38.9100,39.1500,reg,2499812 FTNT,2017-06-07,39.2000,39.2200,False,38.5500,39.0000,reg,3059445 FTNT,2017-06-08,39.5200,39.5900,False,38.5300,39.0800,reg,2230818 @@ -248,3 +247,5 @@ FTNT,2018-05-29,59.9300,60.9500,False,59.8100,60.2000,reg,1475178 FTNT,2018-05-30,61.1800,61.4100,False,60.3400,60.3500,reg,1312766 FTNT,2018-05-31,61.1800,62.1300,False,61.0000,61.1600,reg,2020931 FTNT,2018-06-01,62.0000,62.0900,False,61.5200,61.5600,reg,1255396 +FTNT,2018-06-04,62.4700,62.6500,False,61.5601,62.4800,reg,1135769 +FTNT,2018-06-05,63.2000,63.2700,False,62.0300,62.6900,reg,1464656 diff --git a/company_library/FTR.csv b/company_library/FTR.csv index e1ee0fe0..b531a2f6 100644 --- a/company_library/FTR.csv +++ b/company_library/FTR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FTR,2017-06-05,16.7399,17.1322,False,16.4783,17.0014,reg,1389650 FTR,2017-06-06,16.6091,17.0014,False,16.2168,16.6091,reg,1697290 FTR,2017-06-07,15.9552,17.0014,False,15.6936,16.6091,reg,2151368 FTR,2017-06-08,16.0206,16.4783,False,15.6936,16.2168,reg,1378776 @@ -248,3 +247,5 @@ FTR,2018-05-29,7.6800,8.0100,False,7.4900,7.5200,reg,3475965 FTR,2018-05-30,7.7400,7.8500,False,7.5500,7.7400,reg,3116904 FTR,2018-05-31,7.4300,7.7800,False,7.1710,7.6700,reg,5306377 FTR,2018-06-01,7.4900,7.5300,False,7.3000,7.4200,reg,7905174 +FTR,2018-06-04,7.6800,7.7300,False,7.5000,7.5400,reg,2124155 +FTR,2018-06-05,7.7000,7.7100,False,7.5000,7.6900,reg,2432375 diff --git a/company_library/FTRI.csv b/company_library/FTRI.csv index 0031088f..90906286 100644 --- a/company_library/FTRI.csv +++ b/company_library/FTRI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FTRI,2017-06-05,10.8414,10.8414,False,10.8414,10.8414,reg,206 FTRI,2017-06-06,10.8009,10.8009,False,10.8009,10.8009,reg,511 FTRI,2017-06-07,10.8009,10.8009,False,10.8009,10.8009,reg,77 FTRI,2017-06-08,10.7260,10.8414,False,10.7260,10.8056,reg,7574 @@ -248,3 +247,5 @@ FTRI,2018-05-29,12.6200,12.6250,False,12.5400,12.5800,reg,4237 FTRI,2018-05-30,12.6200,12.6200,False,12.6200,12.6200,reg,76 FTRI,2018-05-31,12.8144,12.9900,False,12.8144,12.9900,reg,4624 FTRI,2018-06-01,12.9300,12.9300,False,12.9300,12.9300,reg,241 +FTRI,2018-06-04,12.9348,12.9485,False,12.9348,12.9485,reg,1299 +FTRI,2018-06-05,12.9348,12.9348,False,12.9348,12.9348,reg,0 diff --git a/company_library/FTRPR.csv b/company_library/FTRPR.csv index 19238844..5651ac14 100644 --- a/company_library/FTRPR.csv +++ b/company_library/FTRPR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FTRPR,2017-06-05,18.0521,18.7929,False,17.7580,18.3245,reg,99783 FTRPR,2017-06-06,18.0358,18.2918,False,17.6381,17.8288,reg,42923 FTRPR,2017-06-07,17.3440,18.1443,False,17.3248,17.9541,reg,50887 FTRPR,2017-06-08,17.6381,17.8778,False,17.3222,17.3222,reg,42032 @@ -248,3 +247,5 @@ FTRPR,2018-05-29,12.8500,13.2600,False,12.7000,12.9000,reg,376670 FTRPR,2018-05-30,12.9900,12.9900,False,12.7500,12.7500,reg,25839 FTRPR,2018-05-31,12.5400,13.0100,False,12.2500,12.9800,reg,365797 FTRPR,2018-06-01,12.5900,12.7400,False,12.4100,12.7400,reg,4464793 +FTRPR,2018-06-04,12.9500,12.9600,False,12.7100,12.9600,reg,64069 +FTRPR,2018-06-05,12.9500,12.9500,False,12.7100,12.8400,reg,76488 diff --git a/company_library/FTSL.csv b/company_library/FTSL.csv index a9b02d13..98aa9f5c 100644 --- a/company_library/FTSL.csv +++ b/company_library/FTSL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FTSL,2017-06-05,46.8034,46.8507,False,46.7842,46.8227,reg,80439 FTSL,2017-06-06,46.7842,46.8420,False,46.7649,46.7938,reg,119054 FTSL,2017-06-07,46.7842,46.8323,False,46.7649,46.7649,reg,96961 FTSL,2017-06-08,46.8034,46.8419,False,46.7456,46.8131,reg,92614 @@ -248,3 +247,5 @@ FTSL,2018-05-29,48.0000,48.0400,False,47.9700,48.0000,reg,240554 FTSL,2018-05-30,48.0000,48.0000,False,47.9800,47.9900,reg,126708 FTSL,2018-05-31,47.9900,48.0000,False,47.9500,47.9800,reg,119438 FTSL,2018-06-01,47.9100,48.0000,False,47.8900,47.9900,reg,528010 +FTSL,2018-06-04,47.9700,47.9850,False,47.9383,47.9800,reg,278048 +FTSL,2018-06-05,48.0000,48.0100,False,47.9900,48.0000,reg,145379 diff --git a/company_library/FTSM.csv b/company_library/FTSM.csv index 6a737507..0c68a888 100644 --- a/company_library/FTSM.csv +++ b/company_library/FTSM.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FTSM,2017-06-05,58.9814,58.9814,False,58.9519,58.9617,reg,143659 FTSM,2017-06-06,58.9716,58.9912,False,58.9519,58.9814,reg,284880 FTSM,2017-06-07,58.9814,58.9912,False,58.9716,58.9912,reg,408653 FTSM,2017-06-08,58.9716,58.9912,False,58.9617,58.9716,reg,85516 @@ -248,3 +247,5 @@ FTSM,2018-05-29,60.0100,60.0100,False,59.9700,60.0000,reg,928550 FTSM,2018-05-30,60.0100,60.0100,False,59.9900,60.0000,reg,416357 FTSM,2018-05-31,60.0000,60.0100,False,59.9800,60.0100,reg,366794 FTSM,2018-06-01,60.0200,60.0200,False,59.9900,59.9900,reg,721860 +FTSM,2018-06-04,60.0100,60.0200,False,60.0000,60.0000,reg,311817 +FTSM,2018-06-05,60.0100,60.0200,False,59.9900,60.0100,reg,415960 diff --git a/company_library/FTXD.csv b/company_library/FTXD.csv index 89cb16b1..7904f81d 100644 --- a/company_library/FTXD.csv +++ b/company_library/FTXD.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FTXD,2017-06-05,19.3069,19.3069,False,19.3069,19.3069,reg,2 FTXD,2017-06-06,19.7635,19.7635,False,19.7635,19.7635,reg,100 FTXD,2017-06-07,19.7635,19.7635,False,19.7635,19.7635,reg,0 FTXD,2017-06-08,19.7635,19.7635,False,19.7635,19.7635,reg,5 @@ -247,4 +246,6 @@ FTXD,2018-05-25,21.5072,21.5072,False,21.5072,21.5072,reg,2 FTXD,2018-05-29,21.5072,21.5072,False,21.5072,21.5072,reg,53 FTXD,2018-05-30,21.5072,21.5072,False,21.5072,21.5072,reg,0 FTXD,2018-05-31,21.6110,21.6110,False,21.6110,21.6110,reg,1101 -FTXD,2018-06-01,21.6110,21.6110,False,21.6110,21.6110,reg,0 +FTXD,2018-06-01,21.6110,21.6110,False,21.6110,21.6110,reg,16 +FTXD,2018-06-04,21.6110,21.6110,False,21.6110,21.6110,reg,0 +FTXD,2018-06-05,21.6110,21.6110,False,21.6110,21.6110,reg,0 diff --git a/company_library/FTXG.csv b/company_library/FTXG.csv index 63d2aab7..e8fd1221 100644 --- a/company_library/FTXG.csv +++ b/company_library/FTXG.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FTXG,2017-06-05,20.3117,20.3117,False,20.3117,20.3117,reg,139 FTXG,2017-06-06,20.4143,20.4143,False,20.4143,20.4143,reg,279 FTXG,2017-06-07,20.4298,20.4298,False,20.4298,20.4298,reg,477 FTXG,2017-06-08,20.3028,20.3117,False,20.3028,20.3117,reg,360 @@ -247,4 +246,6 @@ FTXG,2018-05-25,19.2500,19.2800,False,19.1800,19.2800,reg,1545 FTXG,2018-05-29,19.2500,19.2500,False,19.2500,19.2500,reg,757 FTXG,2018-05-30,19.3096,19.3300,False,19.3096,19.3300,reg,1750 FTXG,2018-05-31,19.1100,19.1800,False,19.1100,19.1800,reg,232 -FTXG,2018-06-01,19.1100,19.1100,False,19.1100,19.1100,reg,0 +FTXG,2018-06-01,19.1100,19.1100,False,19.1100,19.1100,reg,7 +FTXG,2018-06-04,19.3001,19.3001,False,19.2800,19.3000,reg,1763 +FTXG,2018-06-05,19.3001,19.3001,False,19.3001,19.3001,reg,0 diff --git a/company_library/FTXH.csv b/company_library/FTXH.csv index 26ecff2a..d3037820 100644 --- a/company_library/FTXH.csv +++ b/company_library/FTXH.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FTXH,2017-06-05,19.5580,19.5580,False,19.5402,19.5580,reg,1300 FTXH,2017-06-06,19.5580,19.5580,False,19.5580,19.5580,reg,1 FTXH,2017-06-07,19.5580,19.5580,False,19.5580,19.5580,reg,0 FTXH,2017-06-08,19.5775,19.5775,False,19.5775,19.5775,reg,280 @@ -248,3 +247,5 @@ FTXH,2018-05-29,21.3301,21.3301,False,21.3301,21.3301,reg,75 FTXH,2018-05-30,21.5662,21.6300,False,21.4330,21.5200,reg,11955 FTXH,2018-05-31,21.3872,21.4970,False,21.3872,21.4970,reg,278 FTXH,2018-06-01,21.4950,21.6000,False,21.4950,21.6000,reg,311 +FTXH,2018-06-04,21.4037,21.4037,False,21.4037,21.4037,reg,589 +FTXH,2018-06-05,21.5000,21.5000,False,21.4400,21.4400,reg,1124 diff --git a/company_library/FTXL.csv b/company_library/FTXL.csv index 81fc12cf..13e3325c 100644 --- a/company_library/FTXL.csv +++ b/company_library/FTXL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FTXL,2017-06-05,26.4616,26.7371,False,26.4585,26.7371,reg,755 FTXL,2017-06-06,26.5978,26.8167,False,26.4685,26.4685,reg,53604 FTXL,2017-06-07,26.8466,26.9660,False,26.6884,26.8765,reg,15947 FTXL,2017-06-08,27.2048,27.2113,False,26.8765,26.8963,reg,2859 @@ -248,3 +247,5 @@ FTXL,2018-05-29,34.2399,34.5100,False,33.9626,34.0900,reg,73306 FTXL,2018-05-30,34.4302,34.7700,False,34.3000,34.4373,reg,14432 FTXL,2018-05-31,33.8100,34.4890,False,33.8050,34.3134,reg,5011 FTXL,2018-06-01,34.6900,34.6900,False,34.1490,34.2840,reg,33129 +FTXL,2018-06-04,34.8200,34.8398,False,34.5010,34.7000,reg,14282 +FTXL,2018-06-05,35.1190,35.1190,False,34.7910,34.9900,reg,51327 diff --git a/company_library/FTXN.csv b/company_library/FTXN.csv index 3155d5ae..1981098d 100644 --- a/company_library/FTXN.csv +++ b/company_library/FTXN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FTXN,2017-06-05,17.7282,17.8067,False,17.7282,17.8067,reg,64411 FTXN,2017-06-06,17.8263,17.8263,False,17.6398,17.6938,reg,14670 FTXN,2017-06-07,17.8263,17.8263,False,17.8263,17.8263,reg,0 FTXN,2017-06-08,17.3652,17.4142,False,17.3652,17.4021,reg,2364 @@ -248,3 +247,5 @@ FTXN,2018-05-29,24.1600,24.2400,False,23.7300,23.7300,reg,99677 FTXN,2018-05-30,24.8800,25.1000,False,24.3700,24.3700,reg,51884 FTXN,2018-05-31,24.7700,25.1700,False,24.7700,25.1700,reg,47958 FTXN,2018-06-01,25.1700,25.3199,False,24.9000,24.9600,reg,55940 +FTXN,2018-06-04,25.0800,25.4699,False,24.9038,25.3700,reg,18186 +FTXN,2018-06-05,24.9600,25.1499,False,24.7477,24.9300,reg,24435 diff --git a/company_library/FTXO.csv b/company_library/FTXO.csv index c958a666..eb1acaa1 100644 --- a/company_library/FTXO.csv +++ b/company_library/FTXO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FTXO,2017-06-05,24.6657,24.9319,False,24.5573,24.5573,reg,33453 FTXO,2017-06-06,24.5277,24.6495,False,24.3482,24.4982,reg,56563 FTXO,2017-06-07,24.7939,24.8728,False,24.5967,24.7939,reg,149734 FTXO,2017-06-08,25.3460,25.5922,False,24.8658,24.9319,reg,41353 @@ -248,3 +247,5 @@ FTXO,2018-05-29,29.1400,29.8700,False,28.9650,29.8300,reg,233281 FTXO,2018-05-30,29.6500,29.7600,False,29.3070,29.5700,reg,161796 FTXO,2018-05-31,29.4900,29.7000,False,29.3800,29.5000,reg,110698 FTXO,2018-06-01,29.8558,30.0700,False,29.8000,29.8100,reg,96866 +FTXO,2018-06-04,30.0700,30.0900,False,29.9231,30.0600,reg,64437 +FTXO,2018-06-05,29.9100,30.1000,False,29.7700,30.1000,reg,63417 diff --git a/company_library/FTXR.csv b/company_library/FTXR.csv index 12085f97..18e7d7c1 100644 --- a/company_library/FTXR.csv +++ b/company_library/FTXR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FTXR,2017-06-05,23.7701,23.7701,False,23.7701,23.7701,reg,91 FTXR,2017-06-06,23.7740,23.8046,False,23.7740,23.8046,reg,489 FTXR,2017-06-07,23.8542,23.8542,False,23.7750,23.7750,reg,300 FTXR,2017-06-08,23.8542,23.8542,False,23.8542,23.8542,reg,0 @@ -247,4 +246,6 @@ FTXR,2018-05-25,25.3722,25.3899,False,25.3722,25.3850,reg,671 FTXR,2018-05-29,24.8801,24.8801,False,24.8800,24.8800,reg,800 FTXR,2018-05-30,24.8801,24.8801,False,24.8801,24.8801,reg,1 FTXR,2018-05-31,24.8801,24.8801,False,24.8801,24.8801,reg,107 -FTXR,2018-06-01,24.8801,24.8801,False,24.8801,24.8801,reg,0 +FTXR,2018-06-01,24.8801,24.8801,False,24.8801,24.8801,reg,21 +FTXR,2018-06-04,24.8801,24.8801,False,24.8801,24.8801,reg,100 +FTXR,2018-06-05,24.8801,24.8801,False,24.8801,24.8801,reg,0 diff --git a/company_library/FULT.csv b/company_library/FULT.csv index 44c27f4e..62018c84 100644 --- a/company_library/FULT.csv +++ b/company_library/FULT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FULT,2017-06-05,17.4402,17.6837,False,17.2453,17.2940,reg,865589 FULT,2017-06-06,17.3427,17.4402,False,17.0992,17.2453,reg,657760 FULT,2017-06-07,17.4889,17.5863,False,17.2940,17.2940,reg,652535 FULT,2017-06-08,18.0735,18.3414,False,17.3914,17.4889,reg,986604 @@ -248,3 +247,5 @@ FULT,2018-05-29,17.3000,17.7750,False,17.2500,17.6000,reg,968041 FULT,2018-05-30,17.6000,17.7000,False,17.4000,17.4000,reg,1040288 FULT,2018-05-31,17.4500,17.7500,False,17.4000,17.6000,reg,880948 FULT,2018-06-01,17.2500,17.4500,False,17.0000,17.0000,reg,1770679 +FULT,2018-06-04,17.5000,17.5000,False,17.2125,17.2500,reg,1221783 +FULT,2018-06-05,17.4500,17.5500,False,17.3000,17.4500,reg,655143 diff --git a/company_library/FUNC.csv b/company_library/FUNC.csv index b6e9ea2f..55c23eb8 100644 --- a/company_library/FUNC.csv +++ b/company_library/FUNC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FUNC,2017-06-05,14.7313,14.9254,False,14.7313,14.7413,reg,5448 FUNC,2017-06-06,14.7313,14.7313,False,14.6318,14.6865,reg,10893 FUNC,2017-06-07,14.9628,14.9802,False,14.8309,14.8359,reg,2910 FUNC,2017-06-08,15.0250,15.0299,False,14.8806,14.9802,reg,3165 @@ -248,3 +247,5 @@ FUNC,2018-05-29,20.5500,20.6500,False,20.3500,20.4900,reg,5193 FUNC,2018-05-30,20.5500,20.6500,False,20.4000,20.5500,reg,9289 FUNC,2018-05-31,20.4992,20.5650,False,20.4500,20.5650,reg,3584 FUNC,2018-06-01,20.2000,20.4211,False,19.9000,20.4000,reg,7648 +FUNC,2018-06-04,20.1500,20.3000,False,20.1500,20.1500,reg,4743 +FUNC,2018-06-05,20.4500,20.5000,False,20.1000,20.1397,reg,3674 diff --git a/company_library/FUND.csv b/company_library/FUND.csv index 17740536..340ffc6e 100644 --- a/company_library/FUND.csv +++ b/company_library/FUND.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FUND,2017-06-05,7.0916,7.1288,False,7.0823,7.0916,reg,6600 FUND,2017-06-06,7.1382,7.1474,False,7.0767,7.1196,reg,22528 FUND,2017-06-07,7.1076,7.1382,False,7.0831,7.1219,reg,14179 FUND,2017-06-08,7.1196,7.1196,False,7.0823,7.1028,reg,70518 @@ -248,3 +247,5 @@ FUND,2018-05-29,7.9200,8.0200,False,7.8800,8.0200,reg,38132 FUND,2018-05-30,7.9500,8.0100,False,7.9100,7.9200,reg,27842 FUND,2018-05-31,7.9700,7.9900,False,7.9300,7.9900,reg,29552 FUND,2018-06-01,7.9850,8.0600,False,7.9850,7.9970,reg,31224 +FUND,2018-06-04,8.0000,8.0090,False,7.9600,7.9600,reg,25957 +FUND,2018-06-05,8.0700,8.0800,False,8.0200,8.0500,reg,123560 diff --git a/company_library/FUSB.csv b/company_library/FUSB.csv index 697c1b9f..2f399313 100644 --- a/company_library/FUSB.csv +++ b/company_library/FUSB.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FUSB,2017-06-05,11.0411,11.0411,False,11.0246,11.0246,reg,2487 FUSB,2017-06-06,10.9650,11.0643,False,10.9650,11.0643,reg,1822 FUSB,2017-06-07,10.9352,11.0770,False,10.8884,11.0770,reg,3707 FUSB,2017-06-08,11.7312,11.8903,False,10.8755,10.8755,reg,15705 @@ -248,3 +247,5 @@ FUSB,2018-05-29,11.3400,11.3900,False,11.0772,11.1100,reg,6134 FUSB,2018-05-30,11.0300,11.3400,False,11.0300,11.3400,reg,2836 FUSB,2018-05-31,11.0600,11.1600,False,11.0000,11.1600,reg,1524 FUSB,2018-06-01,11.3500,11.3500,False,11.1000,11.3500,reg,1129 +FUSB,2018-06-04,11.2500,11.3500,False,11.2500,11.3500,reg,605 +FUSB,2018-06-05,11.3400,11.3400,False,11.3400,11.3400,reg,455 diff --git a/company_library/FUV.csv b/company_library/FUV.csv index d8165c52..ea21cb7d 100644 --- a/company_library/FUV.csv +++ b/company_library/FUV.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FUV,2017-06-05,5.9000,5.9000,True,5.9000,5.9000,reg,0 FUV,2017-06-06,5.9000,5.9000,True,5.9000,5.9000,reg,0 FUV,2017-06-07,5.9000,5.9000,True,5.9000,5.9000,reg,0 FUV,2017-06-08,5.9000,5.9000,True,5.9000,5.9000,reg,0 @@ -248,3 +247,5 @@ FUV,2018-05-29,2.9200,3.1900,False,2.9100,3.1700,reg,40442 FUV,2018-05-30,3.0100,3.2000,False,3.0100,3.0300,reg,8744 FUV,2018-05-31,3.0700,3.1100,False,3.0000,3.0500,reg,15521 FUV,2018-06-01,3.1400,3.1400,False,3.0000,3.0160,reg,17062 +FUV,2018-06-04,3.1000,3.1500,False,3.0600,3.1500,reg,9030 +FUV,2018-06-05,3.0600,3.2300,False,3.0500,3.1500,reg,17974 diff --git a/company_library/FV.csv b/company_library/FV.csv index eec26d9e..4681b7b9 100644 --- a/company_library/FV.csv +++ b/company_library/FV.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FV,2017-06-05,24.9118,25.0160,False,24.8869,24.8869,reg,205722 FV,2017-06-06,24.8174,24.9267,False,24.7777,24.8373,reg,226541 FV,2017-06-07,24.8919,24.9366,False,24.7976,24.8571,reg,318062 FV,2017-06-08,25.1054,25.1451,False,24.8870,24.9068,reg,312894 @@ -248,3 +247,5 @@ FV,2018-05-29,29.6400,29.9071,False,29.4970,29.8000,reg,128049 FV,2018-05-30,29.9600,30.0407,False,29.7800,29.7800,reg,239153 FV,2018-05-31,29.7900,30.0316,False,29.7726,29.8900,reg,209219 FV,2018-06-01,30.2600,30.3200,False,29.9600,29.9600,reg,180016 +FV,2018-06-04,30.4900,30.4900,False,30.2900,30.4000,reg,173499 +FV,2018-06-05,30.6300,30.6700,False,30.4710,30.5400,reg,168134 diff --git a/company_library/FVC.csv b/company_library/FVC.csv index f5107fba..63b42f48 100644 --- a/company_library/FVC.csv +++ b/company_library/FVC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FVC,2017-06-05,23.2232,23.3027,False,23.2014,23.2530,reg,46154 FVC,2017-06-06,23.1040,23.2034,False,23.1040,23.1438,reg,35832 FVC,2017-06-07,23.2034,23.2431,False,23.1240,23.2431,reg,20087 FVC,2017-06-08,23.3722,23.4120,False,23.1835,23.2332,reg,40192 @@ -248,3 +247,5 @@ FVC,2018-05-29,27.6200,27.9000,False,27.4597,27.9000,reg,38059 FVC,2018-05-30,27.9200,27.9700,False,27.7800,27.8167,reg,29928 FVC,2018-05-31,27.7900,27.9699,False,27.7200,27.8900,reg,48080 FVC,2018-06-01,28.2000,28.2193,False,27.8200,27.8200,reg,43892 +FVC,2018-06-04,28.4000,28.4000,False,28.1717,28.3800,reg,65039 +FVC,2018-06-05,28.5200,28.5490,False,28.3801,28.3801,reg,55388 diff --git a/company_library/FVE.csv b/company_library/FVE.csv index a81b3d9c..623d1796 100644 --- a/company_library/FVE.csv +++ b/company_library/FVE.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FVE,2017-06-05,1.7500,1.9000,False,1.7500,1.9000,reg,29783 FVE,2017-06-06,1.7500,1.9000,False,1.7500,1.7500,reg,31491 FVE,2017-06-07,1.7000,1.8000,False,1.6500,1.8000,reg,111488 FVE,2017-06-08,1.7000,1.7500,False,1.6950,1.7500,reg,13174 @@ -248,3 +247,5 @@ FVE,2018-05-29,1.3500,1.3500,False,1.2500,1.2500,reg,65366 FVE,2018-05-30,1.4000,1.4500,False,1.2500,1.3000,reg,77536 FVE,2018-05-31,1.3000,1.5000,False,1.3000,1.4000,reg,35758 FVE,2018-06-01,1.3250,1.3500,False,1.2500,1.3500,reg,46626 +FVE,2018-06-04,1.3500,1.4250,False,1.3500,1.3500,reg,24147 +FVE,2018-06-05,1.5000,1.5500,False,1.3500,1.3500,reg,57883 diff --git a/company_library/FWONA.csv b/company_library/FWONA.csv index 08597ea1..4b040404 100644 --- a/company_library/FWONA.csv +++ b/company_library/FWONA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FWONA,2017-06-05,34.9600,35.3700,False,34.7500,35.1000,reg,397557 FWONA,2017-06-06,34.2300,34.8900,False,34.1300,34.8800,reg,390976 FWONA,2017-06-07,34.9200,35.1000,False,34.2800,34.2800,reg,175853 FWONA,2017-06-08,34.9700,35.2200,False,34.4200,34.8000,reg,223425 @@ -248,3 +247,5 @@ FWONA,2018-05-29,29.8200,30.0500,False,29.5150,29.7200,reg,380899 FWONA,2018-05-30,30.0000,30.2200,False,29.7338,29.9200,reg,233266 FWONA,2018-05-31,30.2700,30.2800,False,29.7800,29.9900,reg,179751 FWONA,2018-06-01,30.6600,31.0800,False,30.2800,30.2800,reg,155019 +FWONA,2018-06-04,30.0000,30.9000,False,29.9500,30.6700,reg,229292 +FWONA,2018-06-05,30.2100,30.3100,False,29.6000,29.9300,reg,153192 diff --git a/company_library/FWONK.csv b/company_library/FWONK.csv index f0ccac63..7ff86058 100644 --- a/company_library/FWONK.csv +++ b/company_library/FWONK.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FWONK,2017-06-05,36.7800,37.1800,False,35.7100,36.8500,reg,3684546 FWONK,2017-06-06,35.9400,36.6800,False,35.7100,36.6800,reg,1175669 FWONK,2017-06-07,36.7700,36.8650,False,36.0000,36.0800,reg,1545716 FWONK,2017-06-08,36.8100,37.0700,False,36.1900,36.7200,reg,908747 @@ -248,3 +247,5 @@ FWONK,2018-05-29,31.0200,31.1800,False,30.5500,30.6300,reg,1269086 FWONK,2018-05-30,31.2200,31.5400,False,30.9700,31.0500,reg,1313599 FWONK,2018-05-31,31.5800,31.5900,False,30.3000,31.2500,reg,1033392 FWONK,2018-06-01,32.1600,32.5100,False,31.6200,31.6600,reg,2062218 +FWONK,2018-06-04,31.2500,32.2400,False,31.2200,32.2000,reg,1035199 +FWONK,2018-06-05,31.4900,31.5400,False,30.9000,31.2900,reg,1372348 diff --git a/company_library/FWP.csv b/company_library/FWP.csv index a80c37d1..a3e30652 100644 --- a/company_library/FWP.csv +++ b/company_library/FWP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FWP,2017-06-05,3.5297,3.6004,False,3.5206,3.5750,reg,17744 FWP,2017-06-06,3.5515,3.5841,False,3.4971,3.5206,reg,27660 FWP,2017-06-07,3.6149,3.6964,False,3.5506,3.5786,reg,21308 FWP,2017-06-08,3.5370,3.6268,False,3.5351,3.5355,reg,7273 @@ -248,3 +247,5 @@ FWP,2018-05-29,2.8900,3.1500,False,2.8500,2.9300,reg,141593 FWP,2018-05-30,2.6900,2.8800,False,2.6710,2.8800,reg,71151 FWP,2018-05-31,2.6700,2.8000,False,2.6100,2.7890,reg,81301 FWP,2018-06-01,2.9103,3.0800,False,2.6700,2.6700,reg,191065 +FWP,2018-06-04,2.8700,3.0100,False,2.7593,3.0000,reg,71769 +FWP,2018-06-05,2.9200,2.9700,False,2.8020,2.8500,reg,38047 diff --git a/company_library/FWRD.csv b/company_library/FWRD.csv index 25cf606c..65b34c81 100644 --- a/company_library/FWRD.csv +++ b/company_library/FWRD.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FWRD,2017-06-05,52.4980,52.8046,False,51.0837,52.4090,reg,107072 FWRD,2017-06-06,52.5277,52.7057,False,51.6870,52.1815,reg,175906 FWRD,2017-06-07,52.4189,52.8936,False,51.6870,52.2903,reg,106446 FWRD,2017-06-08,52.4782,52.6266,False,51.7809,52.4584,reg,110533 @@ -248,3 +247,5 @@ FWRD,2018-05-29,59.3200,59.8200,False,58.9100,59.5000,reg,145031 FWRD,2018-05-30,60.6700,61.1202,False,59.2000,59.5800,reg,130447 FWRD,2018-05-31,59.3200,60.6100,False,59.1500,60.6100,reg,95412 FWRD,2018-06-01,60.3100,60.4700,False,59.4200,59.6700,reg,206642 +FWRD,2018-06-04,59.9300,60.7750,False,59.7900,60.5500,reg,146946 +FWRD,2018-06-05,59.8750,60.4300,False,59.1900,60.0300,reg,292213 diff --git a/company_library/FYC.csv b/company_library/FYC.csv index 5fb40f10..6d291b39 100644 --- a/company_library/FYC.csv +++ b/company_library/FYC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FYC,2017-06-05,37.5734,37.8330,False,37.4536,37.8330,reg,22368 FYC,2017-06-06,37.5434,37.7258,False,37.2280,37.2838,reg,12755 FYC,2017-06-07,37.6033,37.6632,False,37.4437,37.6632,reg,5073 FYC,2017-06-08,38.2324,38.3223,False,37.6632,37.6632,reg,11704 @@ -248,3 +247,5 @@ FYC,2018-05-29,46.8810,47.0600,False,46.5280,46.5950,reg,84168 FYC,2018-05-30,47.8300,47.9300,False,47.2800,47.2800,reg,117911 FYC,2018-05-31,47.5600,47.9100,False,47.3600,47.8700,reg,123540 FYC,2018-06-01,47.9800,48.1400,False,47.6400,48.1400,reg,233683 +FYC,2018-06-04,48.1800,48.3600,False,47.7800,48.3600,reg,131790 +FYC,2018-06-05,48.7500,48.7500,False,48.3660,48.4700,reg,76786 diff --git a/company_library/FYT.csv b/company_library/FYT.csv index cde6d9c9..99fdded1 100644 --- a/company_library/FYT.csv +++ b/company_library/FYT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FYT,2017-06-05,33.2032,33.3283,False,33.2032,33.3106,reg,19906 FYT,2017-06-06,33.0845,33.1834,False,32.9264,33.1241,reg,23683 FYT,2017-06-07,33.1636,33.1933,False,33.0648,33.0648,reg,6233 FYT,2017-06-08,33.5438,33.6824,False,33.3230,33.3811,reg,1531 @@ -248,3 +247,5 @@ FYT,2018-05-29,37.5450,37.7556,False,37.3200,37.3200,reg,2185 FYT,2018-05-30,38.3680,38.3900,False,38.0052,38.0052,reg,13248 FYT,2018-05-31,37.9800,38.2500,False,37.8500,38.2400,reg,4833 FYT,2018-06-01,37.9200,38.1000,False,37.8500,38.1000,reg,39173 +FYT,2018-06-04,38.0152,38.0528,False,38.0152,38.0528,reg,875 +FYT,2018-06-05,38.3800,38.4328,False,38.1200,38.1200,reg,6824 diff --git a/company_library/FYX.csv b/company_library/FYX.csv index fbe43b56..fc3fc1e1 100644 --- a/company_library/FYX.csv +++ b/company_library/FYX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -FYX,2017-06-05,54.2588,54.6262,False,54.2191,54.6262,reg,21609 FYX,2017-06-06,54.2191,54.4693,False,53.9312,54.0404,reg,17995 FYX,2017-06-07,54.2787,54.4474,False,54.0991,54.2787,reg,36173 FYX,2017-06-08,55.0134,55.2318,False,54.3050,54.3680,reg,22648 @@ -248,3 +247,5 @@ FYX,2018-05-29,64.4900,64.5428,False,63.9300,64.2600,reg,25241 FYX,2018-05-30,65.5700,65.7100,False,64.7687,64.8100,reg,19198 FYX,2018-05-31,64.9802,65.5700,False,64.8500,65.5700,reg,71845 FYX,2018-06-01,65.3300,65.6200,False,65.2400,65.6200,reg,28025 +FYX,2018-06-04,65.7200,65.7200,False,65.2450,65.7000,reg,19682 +FYX,2018-06-05,66.2800,66.2800,False,65.7300,65.7300,reg,28129 diff --git a/company_library/GABC.csv b/company_library/GABC.csv index a7c27824..12fcb9bf 100644 --- a/company_library/GABC.csv +++ b/company_library/GABC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GABC,2017-06-05,31.1812,31.8306,False,30.9451,31.4075,reg,28351 GABC,2017-06-06,30.7679,31.4567,False,30.6991,30.9647,reg,37693 GABC,2017-06-07,30.7876,31.0238,False,30.5023,30.8860,reg,82645 GABC,2017-06-08,31.1910,31.7617,False,30.6327,30.7975,reg,92728 @@ -248,3 +247,5 @@ GABC,2018-05-29,35.8300,36.1800,False,35.3110,35.7600,reg,39012 GABC,2018-05-30,36.2700,36.3900,False,35.7500,35.9300,reg,73515 GABC,2018-05-31,36.0700,36.6000,False,36.0600,36.0600,reg,74214 GABC,2018-06-01,36.5700,36.8750,False,36.2900,36.3100,reg,42201 +GABC,2018-06-04,36.8200,36.9450,False,36.5500,36.5600,reg,105168 +GABC,2018-06-05,36.8100,36.8700,False,36.6200,36.6900,reg,45519 diff --git a/company_library/GAIA.csv b/company_library/GAIA.csv index 9b93a71d..56b33d1b 100644 --- a/company_library/GAIA.csv +++ b/company_library/GAIA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GAIA,2017-06-05,10.7500,11.0500,False,10.7500,11.0000,reg,18427 GAIA,2017-06-06,10.7500,10.9000,False,10.7000,10.7500,reg,29365 GAIA,2017-06-07,10.9000,10.9500,False,10.7500,10.8500,reg,55654 GAIA,2017-06-08,11.0000,11.1500,False,10.7250,10.8500,reg,75183 @@ -248,3 +247,5 @@ GAIA,2018-05-29,19.3000,19.5500,False,18.6000,19.5000,reg,155702 GAIA,2018-05-30,19.1000,19.4499,False,18.8500,19.2500,reg,91865 GAIA,2018-05-31,19.0000,19.2500,False,18.8001,19.0500,reg,69763 GAIA,2018-06-01,18.8500,19.0500,False,18.6500,19.0500,reg,73628 +GAIA,2018-06-04,19.3000,19.4000,False,18.7500,18.8500,reg,82700 +GAIA,2018-06-05,19.8000,20.1500,False,19.3000,19.3000,reg,128919 diff --git a/company_library/GAIN.csv b/company_library/GAIN.csv index bf88cb65..8f753c37 100644 --- a/company_library/GAIN.csv +++ b/company_library/GAIN.csv @@ -1,250 +1,251 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GAIN,2017-06-05,8.5471,8.5748,False,8.5287,8.5287,reg,128715 -GAIN,2017-06-06,8.5194,8.5656,False,8.5102,8.5656,reg,117156 -GAIN,2017-06-07,8.5194,8.5656,False,8.4918,8.5287,reg,126092 -GAIN,2017-06-08,8.5379,8.5656,False,8.4918,8.5287,reg,167082 -GAIN,2017-06-09,8.4272,8.5425,False,8.3996,8.5287,reg,226952 -GAIN,2017-06-12,8.4733,8.5194,False,8.3443,8.3904,reg,169614 -GAIN,2017-06-13,8.5010,8.5078,False,8.3996,8.4365,reg,144506 -GAIN,2017-06-14,8.6117,8.6578,False,8.5102,8.5379,reg,301090 -GAIN,2017-06-15,8.6578,8.6601,False,8.5287,8.6117,reg,191343 -GAIN,2017-06-16,8.7131,8.7776,False,8.5931,8.6578,reg,296997 -GAIN,2017-06-19,8.6797,8.8189,False,8.6704,8.7632,reg,165073 -GAIN,2017-06-20,8.6332,8.7446,False,8.6332,8.6425,reg,142013 -GAIN,2017-06-21,8.6518,8.6797,False,8.5562,8.6332,reg,168328 -GAIN,2017-06-22,8.6889,8.7260,False,8.6147,8.6797,reg,131525 -GAIN,2017-06-23,8.7168,8.7818,False,8.6240,8.6797,reg,130733 -GAIN,2017-06-26,8.7168,8.7818,False,8.6704,8.6982,reg,113195 -GAIN,2017-06-27,8.6332,8.7911,False,8.6332,8.7261,reg,155227 -GAIN,2017-06-28,8.6240,8.7168,False,8.5868,8.6611,reg,116923 -GAIN,2017-06-29,8.6704,8.6889,False,8.5497,8.6147,reg,126991 -GAIN,2017-06-30,8.7261,8.7720,False,8.5868,8.6704,reg,116079 -GAIN,2017-07-05,8.7168,8.7818,False,8.6772,8.7632,reg,113280 -GAIN,2017-07-06,8.6889,8.7539,False,8.6518,8.7261,reg,121767 -GAIN,2017-07-07,8.7632,8.7725,False,8.5868,8.6797,reg,83420 -GAIN,2017-07-10,8.7632,8.7818,False,8.6425,8.7261,reg,110721 -GAIN,2017-07-11,8.7539,8.7632,False,8.6425,8.7539,reg,113206 -GAIN,2017-07-12,8.6797,8.8003,False,8.6611,8.7632,reg,144394 -GAIN,2017-07-13,8.7168,8.7539,False,8.6425,8.6425,reg,141324 -GAIN,2017-07-14,8.7632,8.7725,False,8.7168,8.7354,reg,125944 -GAIN,2017-07-17,8.7725,8.8189,False,8.7354,8.7632,reg,123751 -GAIN,2017-07-18,8.8375,8.8653,False,8.7446,8.7539,reg,122336 -GAIN,2017-07-19,8.9160,8.9160,False,8.8319,8.8786,reg,100662 -GAIN,2017-07-20,8.8412,8.9253,False,8.8412,8.9253,reg,96794 -GAIN,2017-07-21,8.8692,8.9157,False,8.8225,8.8599,reg,134616 -GAIN,2017-07-24,8.8973,8.9253,False,8.8225,8.8786,reg,87029 -GAIN,2017-07-25,8.9253,8.9253,False,8.8412,8.8879,reg,105330 -GAIN,2017-07-26,8.8599,8.9160,False,8.8506,8.8879,reg,91473 -GAIN,2017-07-27,8.8879,8.9066,False,8.8225,8.8692,reg,96181 -GAIN,2017-07-28,8.9440,8.9814,False,8.8412,8.8786,reg,369992 -GAIN,2017-07-31,9.0468,9.0935,False,8.9720,9.0001,reg,329240 -GAIN,2017-08-01,8.9534,9.0749,False,8.9160,9.0655,reg,339511 -GAIN,2017-08-02,8.9160,9.0562,False,8.8879,8.9534,reg,221929 -GAIN,2017-08-03,9.0375,9.1029,False,8.9347,8.9534,reg,202878 -GAIN,2017-08-04,9.0842,9.1562,False,9.0188,9.0562,reg,186480 -GAIN,2017-08-07,9.1496,9.1777,False,9.0281,9.1029,reg,205613 -GAIN,2017-08-08,9.0842,9.1963,False,9.0375,9.1963,reg,153772 -GAIN,2017-08-09,9.0001,9.1309,False,8.9907,9.0468,reg,163420 -GAIN,2017-08-10,8.8225,8.9907,False,8.8132,8.9720,reg,185015 -GAIN,2017-08-11,8.7477,8.8225,False,8.7010,8.8038,reg,194894 -GAIN,2017-08-14,8.9347,8.9534,False,8.7291,8.7664,reg,140720 -GAIN,2017-08-15,8.9160,9.0468,False,8.8973,8.9253,reg,121060 -GAIN,2017-08-16,8.9627,9.0001,False,8.9160,8.9160,reg,94875 -GAIN,2017-08-17,8.9382,9.0511,False,8.9335,8.9759,reg,99978 -GAIN,2017-08-18,8.7501,8.9393,False,8.7407,8.9288,reg,251925 -GAIN,2017-08-21,8.5995,8.7501,False,8.5054,8.7501,reg,332495 -GAIN,2017-08-22,8.6748,8.7312,False,8.5807,8.6372,reg,131689 -GAIN,2017-08-23,8.7736,8.8159,False,8.6466,8.6748,reg,92623 -GAIN,2017-08-24,8.7030,8.8253,False,8.6560,8.7877,reg,95805 -GAIN,2017-08-25,8.6654,8.7595,False,8.6654,8.6936,reg,67347 -GAIN,2017-08-28,8.7218,8.7783,False,8.6654,8.6654,reg,80290 -GAIN,2017-08-29,8.7124,8.7783,False,8.6560,8.6842,reg,59802 -GAIN,2017-08-30,8.7218,8.8159,False,8.7218,8.7312,reg,66933 -GAIN,2017-08-31,8.6654,8.8442,False,8.6560,8.7689,reg,156449 -GAIN,2017-09-01,8.7124,8.8442,False,8.6936,8.7030,reg,137734 -GAIN,2017-09-05,8.6748,8.7715,False,8.6560,8.7312,reg,108752 -GAIN,2017-09-06,8.6936,8.7487,False,8.6560,8.6748,reg,90582 -GAIN,2017-09-07,8.7312,8.7886,False,8.6372,8.7124,reg,95637 -GAIN,2017-09-08,8.6842,8.7501,False,8.6088,8.6936,reg,129272 -GAIN,2017-09-11,8.6654,8.7501,False,8.6089,8.6936,reg,108983 -GAIN,2017-09-12,8.6372,8.7030,False,8.6183,8.6748,reg,93650 -GAIN,2017-09-13,8.6654,8.6936,False,8.6089,8.6278,reg,71125 -GAIN,2017-09-14,8.6748,8.7030,False,8.6372,8.6560,reg,83807 -GAIN,2017-09-15,8.6842,8.7030,False,8.6466,8.6466,reg,121255 -GAIN,2017-09-18,8.7877,8.7877,False,8.6885,8.7218,reg,104590 -GAIN,2017-09-19,8.7252,8.8326,False,8.6968,8.8010,reg,103691 -GAIN,2017-09-20,8.7631,8.7915,False,8.7346,8.7536,reg,86074 -GAIN,2017-09-21,8.7631,8.7915,False,8.6882,8.7346,reg,84369 -GAIN,2017-09-22,8.8104,8.8389,False,8.7346,8.7536,reg,99778 -GAIN,2017-09-25,8.8010,8.8294,False,8.6968,8.8104,reg,78654 -GAIN,2017-09-26,8.8768,8.8957,False,8.7725,8.7725,reg,92600 -GAIN,2017-09-27,8.9336,8.9525,False,8.8673,8.8862,reg,131101 -GAIN,2017-09-28,8.9241,8.9715,False,8.8860,8.9052,reg,85081 -GAIN,2017-09-29,8.9904,9.0094,False,8.9241,8.9431,reg,103936 -GAIN,2017-10-02,9.0852,9.1325,False,8.9904,9.0094,reg,128052 -GAIN,2017-10-03,9.0567,9.1231,False,9.0189,9.1231,reg,72509 -GAIN,2017-10-04,9.0283,9.0567,False,8.9810,9.0473,reg,91264 -GAIN,2017-10-05,9.0378,9.0473,False,8.9999,9.0473,reg,64438 -GAIN,2017-10-06,9.0283,9.0757,False,8.9810,9.0473,reg,57196 -GAIN,2017-10-09,9.0852,9.1136,False,8.9999,8.9999,reg,92965 -GAIN,2017-10-10,9.1231,9.1515,False,9.0473,9.0567,reg,84881 -GAIN,2017-10-11,9.1562,9.2083,False,9.1041,9.1041,reg,164786 -GAIN,2017-10-12,9.2652,9.3220,False,9.1610,9.2178,reg,179711 -GAIN,2017-10-13,9.3220,9.3504,False,9.1894,9.2936,reg,171609 -GAIN,2017-10-16,9.4262,9.4546,False,9.3220,9.3410,reg,183197 -GAIN,2017-10-17,9.3883,9.4452,False,9.3789,9.4262,reg,118933 -GAIN,2017-10-18,9.3694,9.4262,False,9.2462,9.3883,reg,105745 -GAIN,2017-10-19,9.3551,9.4790,False,9.1930,9.3455,reg,130031 -GAIN,2017-10-20,9.6698,9.7747,False,9.4409,9.4409,reg,508160 -GAIN,2017-10-23,9.7937,9.8891,False,9.6888,9.7937,reg,424286 -GAIN,2017-10-24,9.8414,10.0703,False,9.8033,9.8700,reg,315339 -GAIN,2017-10-25,9.6793,9.9177,False,9.6030,9.9177,reg,343632 -GAIN,2017-10-26,9.7175,9.9082,False,9.6984,9.7461,reg,232024 -GAIN,2017-10-27,9.7937,9.8319,False,9.7270,9.7651,reg,156483 -GAIN,2017-10-30,9.6507,9.8033,False,9.6412,9.7747,reg,196249 -GAIN,2017-10-31,9.6221,9.7079,False,9.6126,9.6507,reg,227796 -GAIN,2017-11-01,9.7842,9.8033,False,9.6555,9.6793,reg,119123 -GAIN,2017-11-02,9.9654,10.1180,False,9.8224,9.8510,reg,305150 -GAIN,2017-11-03,10.0608,10.2133,False,9.9368,9.9749,reg,303617 -GAIN,2017-11-06,10.2324,10.2467,False,10.0798,10.1084,reg,277602 -GAIN,2017-11-07,10.3039,10.3468,False,10.2038,10.2515,reg,229912 -GAIN,2017-11-08,10.5662,10.5948,False,10.2801,10.3278,reg,249523 -GAIN,2017-11-09,10.5376,10.6329,False,10.4422,10.5376,reg,303130 -GAIN,2017-11-10,10.4231,10.5566,False,10.3945,10.5376,reg,159861 -GAIN,2017-11-13,10.4708,10.5757,False,10.3468,10.4041,reg,173069 -GAIN,2017-11-14,10.5662,10.6520,False,10.4899,10.4899,reg,196262 -GAIN,2017-11-15,10.4327,10.5662,False,10.3755,10.5662,reg,190989 -GAIN,2017-11-16,10.5376,10.5757,False,10.4327,10.4899,reg,174923 -GAIN,2017-11-17,10.6958,10.7150,False,10.5376,10.6191,reg,201796 -GAIN,2017-11-20,10.3025,10.3986,False,9.9668,10.2642,reg,423976 -GAIN,2017-11-21,10.3985,10.4273,False,10.3025,10.3025,reg,141730 -GAIN,2017-11-22,10.4464,10.4560,False,10.3409,10.3697,reg,93049 -GAIN,2017-11-27,10.3889,10.5280,False,10.3697,10.3793,reg,107916 -GAIN,2017-11-28,10.3889,10.4944,False,10.3697,10.3985,reg,127451 -GAIN,2017-11-29,10.3601,10.4560,False,10.3217,10.4081,reg,235251 -GAIN,2017-11-30,10.4081,10.5424,False,10.3793,10.4081,reg,213448 -GAIN,2017-12-01,10.4081,10.5040,False,10.2354,10.4560,reg,180585 -GAIN,2017-12-04,10.4852,10.5335,False,10.4177,10.4852,reg,143682 -GAIN,2017-12-05,10.3984,10.5142,False,10.3888,10.4852,reg,111717 -GAIN,2017-12-06,10.7360,10.8421,False,10.3984,10.3984,reg,359705 -GAIN,2017-12-07,10.6299,10.7695,False,10.5721,10.7457,reg,163029 -GAIN,2017-12-08,10.6975,10.7457,False,10.6299,10.6396,reg,102411 -GAIN,2017-12-11,10.6685,10.7843,False,10.6299,10.7360,reg,200085 -GAIN,2017-12-12,10.5913,10.6782,False,10.5913,10.6396,reg,171936 -GAIN,2017-12-13,10.7457,10.7843,False,10.6010,10.6010,reg,219720 -GAIN,2017-12-14,10.7071,10.7745,False,10.6106,10.7553,reg,146910 -GAIN,2017-12-15,10.9868,10.9965,False,10.7071,10.7553,reg,395418 -GAIN,2017-12-18,10.9917,11.1566,False,10.9141,11.0499,reg,322078 -GAIN,2017-12-19,10.8559,11.1081,False,10.7685,11.0596,reg,210012 -GAIN,2017-12-20,10.8268,10.9202,False,10.7783,10.8947,reg,175897 -GAIN,2017-12-21,10.8656,10.9626,False,10.8365,10.8365,reg,142638 -GAIN,2017-12-22,10.8559,10.9626,False,10.8074,10.8850,reg,156194 -GAIN,2017-12-26,10.7977,10.8559,False,10.7006,10.8559,reg,227457 -GAIN,2017-12-27,10.8462,10.8933,False,10.8074,10.8656,reg,136367 -GAIN,2017-12-28,10.8753,10.8850,False,10.7783,10.8559,reg,150481 -GAIN,2017-12-29,10.8268,11.0596,False,10.8171,10.9626,reg,272242 -GAIN,2018-01-02,10.9335,10.9626,False,10.8268,10.8753,reg,194022 -GAIN,2018-01-03,10.6715,10.9820,False,10.5745,10.9238,reg,336253 -GAIN,2018-01-04,10.6715,10.8171,False,10.6521,10.7200,reg,165384 -GAIN,2018-01-05,10.7103,10.7585,False,10.5842,10.7103,reg,198137 -GAIN,2018-01-08,10.8365,10.9325,False,10.7103,10.7588,reg,191935 -GAIN,2018-01-09,10.8656,10.9432,False,10.8171,10.9141,reg,181644 -GAIN,2018-01-10,10.7783,10.8707,False,10.7200,10.8656,reg,150509 -GAIN,2018-01-11,10.8753,10.9335,False,10.7783,10.8171,reg,160380 -GAIN,2018-01-12,10.9529,10.9917,False,10.8559,10.8559,reg,164862 -GAIN,2018-01-16,10.9335,11.0790,False,10.9141,11.0208,reg,219651 -GAIN,2018-01-17,10.9626,11.0014,False,10.9141,11.0014,reg,165557 -GAIN,2018-01-18,10.9432,11.0070,False,10.8268,10.9820,reg,207315 -GAIN,2018-01-19,10.9383,10.9774,False,10.8895,10.9481,reg,119326 -GAIN,2018-01-22,10.8212,10.9285,False,10.8017,10.8700,reg,182643 -GAIN,2018-01-23,10.8310,10.8700,False,10.7919,10.8212,reg,153896 -GAIN,2018-01-24,10.7919,10.9285,False,10.7724,10.8310,reg,87791 -GAIN,2018-01-25,10.7919,10.8700,False,10.7724,10.7822,reg,103010 -GAIN,2018-01-26,10.7139,10.8497,False,10.6944,10.7822,reg,210441 -GAIN,2018-01-29,10.2650,10.6744,False,9.7284,10.6651,reg,783039 -GAIN,2018-01-30,9.8650,10.2357,False,9.8552,10.1870,reg,364398 -GAIN,2018-01-31,9.6308,10.0503,False,9.6113,9.9333,reg,443789 -GAIN,2018-02-01,9.6991,9.7186,False,9.3478,9.6210,reg,462302 -GAIN,2018-02-02,9.4259,9.6991,False,9.3966,9.6405,reg,291691 -GAIN,2018-02-05,9.0258,9.4942,False,8.8111,9.3673,reg,768073 -GAIN,2018-02-06,9.1722,9.2014,False,8.7819,8.8306,reg,519938 -GAIN,2018-02-07,10.1674,10.4309,False,9.2990,9.2990,reg,676592 -GAIN,2018-02-08,9.9820,10.3967,False,9.9820,10.2455,reg,300096 -GAIN,2018-02-09,10.0406,10.2650,False,9.9723,10.0796,reg,265431 -GAIN,2018-02-12,10.1577,10.2855,False,10.0796,10.1479,reg,202412 -GAIN,2018-02-13,10.2065,10.4016,False,10.0991,10.1479,reg,173128 -GAIN,2018-02-14,10.2065,10.2943,False,10.1577,10.2260,reg,191026 -GAIN,2018-02-15,10.1721,10.3488,False,10.1034,10.2899,reg,176260 -GAIN,2018-02-16,10.2212,10.2507,False,9.9365,10.1427,reg,138305 -GAIN,2018-02-20,9.8972,10.2605,False,9.8186,10.2212,reg,239202 -GAIN,2018-02-21,9.9070,10.1623,False,9.9070,9.9266,reg,113721 -GAIN,2018-02-22,9.8677,9.9856,False,9.8579,9.9266,reg,117168 -GAIN,2018-02-23,9.8088,9.9854,False,9.7793,9.8775,reg,154759 -GAIN,2018-02-26,9.8775,9.9168,False,9.8186,9.8186,reg,107203 -GAIN,2018-02-27,9.8579,9.9158,False,9.8285,9.8874,reg,154435 -GAIN,2018-02-28,9.7695,10.0031,False,9.7695,9.9266,reg,172217 -GAIN,2018-03-01,9.5928,9.8088,False,9.5241,9.8088,reg,224942 -GAIN,2018-03-02,9.4799,9.5756,False,9.4553,9.5437,reg,185818 -GAIN,2018-03-05,9.3866,9.5143,False,9.3277,9.5044,reg,300685 -GAIN,2018-03-06,9.9070,9.9463,False,9.4848,9.7499,reg,282131 -GAIN,2018-03-07,10.0739,10.0936,False,9.8530,9.9561,reg,208503 -GAIN,2018-03-08,10.1525,10.2310,False,10.0739,10.2310,reg,173304 -GAIN,2018-03-09,10.2114,10.2801,False,10.1591,10.2507,reg,175376 -GAIN,2018-03-12,10.2114,10.3096,False,10.1623,10.2605,reg,172333 -GAIN,2018-03-13,10.1819,10.3096,False,10.1623,10.2703,reg,129386 -GAIN,2018-03-14,10.2801,10.2890,False,10.1623,10.2310,reg,147229 -GAIN,2018-03-15,10.1230,10.3096,False,10.1230,10.2310,reg,154461 -GAIN,2018-03-16,10.2212,10.3047,False,10.1132,10.1132,reg,178654 -GAIN,2018-03-19,10.2163,10.2844,False,10.1767,10.2558,reg,108394 -GAIN,2018-03-20,10.2953,10.4237,False,10.2163,10.2558,reg,171911 -GAIN,2018-03-21,10.1372,10.3283,False,10.1175,10.3052,reg,122640 -GAIN,2018-03-22,10.1669,10.2558,False,10.0779,10.1076,reg,166103 -GAIN,2018-03-23,9.9297,10.2021,False,9.9100,10.1866,reg,185025 -GAIN,2018-03-26,9.9989,10.0779,False,9.9297,10.0582,reg,134459 -GAIN,2018-03-27,9.9297,10.0483,False,9.9297,9.9989,reg,146838 -GAIN,2018-03-28,9.9100,10.0483,False,9.9001,9.9594,reg,89064 -GAIN,2018-03-29,9.9791,10.1076,False,9.9791,9.9890,reg,178661 -GAIN,2018-04-02,9.9989,10.0285,False,9.8803,9.9890,reg,143064 -GAIN,2018-04-03,10.0384,10.0779,False,9.9989,10.0187,reg,117876 -GAIN,2018-04-04,10.0878,10.1471,False,9.9791,9.9989,reg,87557 -GAIN,2018-04-05,10.2261,10.2558,False,10.0779,10.1175,reg,136441 -GAIN,2018-04-06,10.1669,10.2657,False,10.1372,10.1965,reg,101780 -GAIN,2018-04-09,10.1273,10.2478,False,10.1273,10.2064,reg,96156 -GAIN,2018-04-10,10.1866,10.3546,False,10.1767,10.2360,reg,129406 -GAIN,2018-04-11,10.3348,10.4040,False,10.2163,10.3645,reg,188545 -GAIN,2018-04-12,10.4139,10.5324,False,10.3249,10.3348,reg,165857 -GAIN,2018-04-13,10.4534,10.5522,False,10.3941,10.4139,reg,116302 -GAIN,2018-04-16,10.7498,10.7696,False,10.4732,10.4732,reg,211889 -GAIN,2018-04-17,10.8387,10.9078,False,10.6905,10.8387,reg,196854 -GAIN,2018-04-18,10.7794,10.9079,False,10.7202,10.9079,reg,168373 -GAIN,2018-04-19,10.7566,10.8782,False,10.7268,10.8560,reg,121405 -GAIN,2018-04-20,10.8361,10.8858,False,10.7367,10.7367,reg,92866 -GAIN,2018-04-23,10.9355,10.9653,False,10.8361,10.8361,reg,129643 -GAIN,2018-04-24,10.9355,10.9852,False,10.9256,10.9455,reg,108870 -GAIN,2018-04-25,10.8460,10.9256,False,10.8361,10.9156,reg,65798 -GAIN,2018-04-26,10.9355,10.9554,False,10.8361,10.8460,reg,133107 -GAIN,2018-04-27,10.9852,11.0449,False,10.9256,10.9554,reg,167081 -GAIN,2018-04-30,11.0051,11.0747,False,10.9952,11.0548,reg,137388 -GAIN,2018-05-01,11.0250,11.0449,False,10.9455,11.0250,reg,129511 -GAIN,2018-05-02,11.0449,11.0946,False,11.0151,11.0648,reg,127627 -GAIN,2018-05-03,11.1145,11.1294,False,10.9600,11.0449,reg,112764 -GAIN,2018-05-04,11.0648,11.1244,False,11.0548,11.0946,reg,112480 -GAIN,2018-05-07,11.3133,11.3232,False,11.0846,11.0946,reg,212862 -GAIN,2018-05-08,11.2039,11.3379,False,11.1443,11.2735,reg,111782 -GAIN,2018-05-09,11.1343,11.2338,False,11.0474,11.2338,reg,144567 -GAIN,2018-05-10,11.1642,11.1841,False,11.1145,11.1841,reg,103629 -GAIN,2018-05-11,11.1841,11.1958,False,11.1443,11.1542,reg,128028 -GAIN,2018-05-14,11.1841,11.2835,False,11.1443,11.1841,reg,181970 -GAIN,2018-05-15,11.2039,11.2237,False,11.1146,11.1741,reg,323633 -GAIN,2018-05-16,10.9455,11.2636,False,9.7525,11.2238,reg,907126 -GAIN,2018-05-17,11.1841,11.2139,False,10.8262,10.9355,reg,200555 -GAIN,2018-05-18,11.3630,11.3729,False,11.1145,11.2139,reg,277732 -GAIN,2018-05-21,11.4100,11.4500,False,11.2900,11.4400,reg,191576 -GAIN,2018-05-22,11.4900,11.4900,False,11.3342,11.4200,reg,133938 -GAIN,2018-05-23,11.5400,11.5900,False,11.4000,11.4400,reg,189858 -GAIN,2018-05-24,11.4900,11.5500,False,11.3800,11.5500,reg,107561 -GAIN,2018-05-25,11.4400,11.5400,False,11.3400,11.4900,reg,144166 -GAIN,2018-05-29,11.4100,11.5500,False,11.3610,11.4500,reg,156678 -GAIN,2018-05-30,11.4900,11.5200,False,11.3400,11.4400,reg,152228 -GAIN,2018-05-31,11.4700,11.5227,False,11.3610,11.5000,reg,145762 -GAIN,2018-06-01,11.4300,11.5388,False,11.3600,11.5100,reg,173440 +GAIN,2017-06-06,8.4754,8.5212,False,8.4662,8.5212,reg,117156 +GAIN,2017-06-07,8.4754,8.5212,False,8.4479,8.4846,reg,126092 +GAIN,2017-06-08,8.4937,8.5212,False,8.4479,8.4846,reg,167082 +GAIN,2017-06-09,8.3837,8.4983,False,8.3561,8.4846,reg,226952 +GAIN,2017-06-12,8.4295,8.4754,False,8.3011,8.3470,reg,169614 +GAIN,2017-06-13,8.4570,8.4638,False,8.3561,8.3928,reg,144506 +GAIN,2017-06-14,8.5671,8.6130,False,8.4662,8.4937,reg,301090 +GAIN,2017-06-15,8.6130,8.6153,False,8.4846,8.5671,reg,191343 +GAIN,2017-06-16,8.6680,8.7322,False,8.5487,8.6130,reg,296997 +GAIN,2017-06-19,8.6348,8.7733,False,8.6255,8.7179,reg,165073 +GAIN,2017-06-20,8.5886,8.6994,False,8.5886,8.5978,reg,142013 +GAIN,2017-06-21,8.6071,8.6348,False,8.5119,8.5886,reg,168328 +GAIN,2017-06-22,8.6440,8.6808,False,8.5701,8.6348,reg,131525 +GAIN,2017-06-23,8.6717,8.7363,False,8.5793,8.6348,reg,130733 +GAIN,2017-06-26,8.6717,8.7363,False,8.6255,8.6532,reg,113195 +GAIN,2017-06-27,8.5886,8.7456,False,8.5886,8.6809,reg,155227 +GAIN,2017-06-28,8.5793,8.6717,False,8.5424,8.6163,reg,116923 +GAIN,2017-06-29,8.6255,8.6440,False,8.5055,8.5701,reg,126991 +GAIN,2017-06-30,8.6809,8.7266,False,8.5424,8.6255,reg,116079 +GAIN,2017-07-05,8.6717,8.7363,False,8.6324,8.7179,reg,113280 +GAIN,2017-07-06,8.6440,8.7086,False,8.6071,8.6809,reg,121767 +GAIN,2017-07-07,8.7179,8.7271,False,8.5424,8.6348,reg,83420 +GAIN,2017-07-10,8.7179,8.7363,False,8.5978,8.6809,reg,110721 +GAIN,2017-07-11,8.7086,8.7179,False,8.5978,8.7086,reg,113206 +GAIN,2017-07-12,8.6348,8.7548,False,8.6163,8.7179,reg,144394 +GAIN,2017-07-13,8.6717,8.7086,False,8.5978,8.5978,reg,141324 +GAIN,2017-07-14,8.7179,8.7271,False,8.6717,8.6902,reg,125944 +GAIN,2017-07-17,8.7271,8.7733,False,8.6902,8.7179,reg,123751 +GAIN,2017-07-18,8.7918,8.8195,False,8.6994,8.7086,reg,122336 +GAIN,2017-07-19,8.8699,8.8699,False,8.7862,8.8327,reg,100662 +GAIN,2017-07-20,8.7955,8.8792,False,8.7955,8.8792,reg,96794 +GAIN,2017-07-21,8.8234,8.8696,False,8.7769,8.8141,reg,134616 +GAIN,2017-07-24,8.8513,8.8792,False,8.7769,8.8327,reg,87029 +GAIN,2017-07-25,8.8792,8.8792,False,8.7955,8.8420,reg,105330 +GAIN,2017-07-26,8.8141,8.8699,False,8.8048,8.8420,reg,91473 +GAIN,2017-07-27,8.8420,8.8606,False,8.7769,8.8234,reg,96181 +GAIN,2017-07-28,8.8977,8.9349,False,8.7955,8.8327,reg,369992 +GAIN,2017-07-31,9.0000,9.0465,False,8.9256,8.9535,reg,329240 +GAIN,2017-08-01,8.9070,9.0279,False,8.8699,9.0186,reg,339511 +GAIN,2017-08-02,8.8699,9.0093,False,8.8420,8.9070,reg,221929 +GAIN,2017-08-03,8.9907,9.0558,False,8.8884,8.9070,reg,202878 +GAIN,2017-08-04,9.0372,9.1088,False,8.9721,9.0093,reg,186480 +GAIN,2017-08-07,9.1023,9.1302,False,8.9814,9.0558,reg,205613 +GAIN,2017-08-08,9.0372,9.1488,False,8.9907,9.1488,reg,153772 +GAIN,2017-08-09,8.9535,9.0837,False,8.9442,9.0000,reg,163420 +GAIN,2017-08-10,8.7769,8.9442,False,8.7676,8.9256,reg,185015 +GAIN,2017-08-11,8.7025,8.7769,False,8.6560,8.7583,reg,194894 +GAIN,2017-08-14,8.8884,8.9070,False,8.6839,8.7211,reg,140720 +GAIN,2017-08-15,8.8699,9.0000,False,8.8513,8.8792,reg,121060 +GAIN,2017-08-16,8.9163,8.9535,False,8.8699,8.8699,reg,94875 +GAIN,2017-08-17,8.8920,9.0043,False,8.8873,8.9294,reg,99978 +GAIN,2017-08-18,8.7048,8.8930,False,8.6954,8.8826,reg,251925 +GAIN,2017-08-21,8.5550,8.7048,False,8.4614,8.7048,reg,332495 +GAIN,2017-08-22,8.6299,8.6861,False,8.5363,8.5925,reg,131689 +GAIN,2017-08-23,8.7282,8.7703,False,8.6018,8.6299,reg,92623 +GAIN,2017-08-24,8.6580,8.7797,False,8.6112,8.7422,reg,95805 +GAIN,2017-08-25,8.6206,8.7142,False,8.6206,8.6486,reg,67347 +GAIN,2017-08-28,8.6767,8.7329,False,8.6206,8.6206,reg,80290 +GAIN,2017-08-29,8.6674,8.7329,False,8.6112,8.6393,reg,59802 +GAIN,2017-08-30,8.6767,8.7703,False,8.6767,8.6861,reg,66933 +GAIN,2017-08-31,8.6206,8.7984,False,8.6112,8.7235,reg,156449 +GAIN,2017-09-01,8.6674,8.7984,False,8.6486,8.6580,reg,137734 +GAIN,2017-09-05,8.6299,8.7261,False,8.6112,8.6861,reg,108752 +GAIN,2017-09-06,8.6486,8.7034,False,8.6112,8.6299,reg,90582 +GAIN,2017-09-07,8.6861,8.7432,False,8.5925,8.6674,reg,95637 +GAIN,2017-09-08,8.6393,8.7048,False,8.5643,8.6486,reg,129272 +GAIN,2017-09-11,8.6206,8.7048,False,8.5644,8.6486,reg,108983 +GAIN,2017-09-12,8.5925,8.6580,False,8.5738,8.6299,reg,93650 +GAIN,2017-09-13,8.6206,8.6486,False,8.5644,8.5831,reg,71125 +GAIN,2017-09-14,8.6299,8.6580,False,8.5925,8.6112,reg,83807 +GAIN,2017-09-15,8.6393,8.6580,False,8.6018,8.6018,reg,121255 +GAIN,2017-09-18,8.7422,8.7422,False,8.6436,8.6767,reg,104590 +GAIN,2017-09-19,8.6800,8.7869,False,8.6518,8.7554,reg,103691 +GAIN,2017-09-20,8.7177,8.7460,False,8.6895,8.7083,reg,86074 +GAIN,2017-09-21,8.7177,8.7460,False,8.6433,8.6895,reg,84369 +GAIN,2017-09-22,8.7649,8.7931,False,8.6895,8.7083,reg,99778 +GAIN,2017-09-25,8.7554,8.7837,False,8.6518,8.7649,reg,78654 +GAIN,2017-09-26,8.8308,8.8497,False,8.7272,8.7272,reg,92600 +GAIN,2017-09-27,8.8874,8.9062,False,8.8214,8.8403,reg,131101 +GAIN,2017-09-28,8.8780,8.9251,False,8.8401,8.8591,reg,85081 +GAIN,2017-09-29,8.9439,8.9628,False,8.8780,8.8968,reg,103936 +GAIN,2017-10-02,9.0382,9.0853,False,8.9439,8.9628,reg,128052 +GAIN,2017-10-03,9.0099,9.0759,False,8.9722,9.0759,reg,72509 +GAIN,2017-10-04,8.9816,9.0099,False,8.9345,9.0005,reg,91264 +GAIN,2017-10-05,8.9911,9.0005,False,8.9534,9.0005,reg,64438 +GAIN,2017-10-06,8.9816,9.0288,False,8.9345,9.0005,reg,57196 +GAIN,2017-10-09,9.0382,9.0665,False,8.9534,8.9534,reg,92965 +GAIN,2017-10-10,9.0759,9.1042,False,9.0005,9.0099,reg,84881 +GAIN,2017-10-11,9.1089,9.1607,False,9.0570,9.0570,reg,164786 +GAIN,2017-10-12,9.2172,9.2738,False,9.1136,9.1701,reg,179711 +GAIN,2017-10-13,9.2738,9.3021,False,9.1418,9.2455,reg,171609 +GAIN,2017-10-16,9.3775,9.4057,False,9.2738,9.2926,reg,183197 +GAIN,2017-10-17,9.3398,9.3963,False,9.3303,9.3775,reg,118933 +GAIN,2017-10-18,9.3209,9.3775,False,9.1984,9.3398,reg,105745 +GAIN,2017-10-19,9.3067,9.4300,False,9.1454,9.2972,reg,130031 +GAIN,2017-10-20,9.6198,9.7241,False,9.3921,9.3921,reg,508160 +GAIN,2017-10-23,9.7431,9.8380,False,9.6387,9.7431,reg,424286 +GAIN,2017-10-24,9.7905,10.0182,False,9.7526,9.8190,reg,315339 +GAIN,2017-10-25,9.6292,9.8664,False,9.5533,9.8664,reg,343632 +GAIN,2017-10-26,9.6672,9.8569,False,9.6482,9.6956,reg,232024 +GAIN,2017-10-27,9.7431,9.7810,False,9.6767,9.7146,reg,156483 +GAIN,2017-10-30,9.6008,9.7526,False,9.5913,9.7241,reg,196249 +GAIN,2017-10-31,9.5723,9.6577,False,9.5628,9.6008,reg,227796 +GAIN,2017-11-01,9.7336,9.7526,False,9.6055,9.6292,reg,119123 +GAIN,2017-11-02,9.9138,10.0656,False,9.7715,9.8000,reg,305150 +GAIN,2017-11-03,10.0087,10.1605,False,9.8854,9.9233,reg,303617 +GAIN,2017-11-06,10.1795,10.1937,False,10.0277,10.0562,reg,277602 +GAIN,2017-11-07,10.2506,10.2933,False,10.1510,10.1985,reg,229912 +GAIN,2017-11-08,10.5115,10.5400,False,10.2269,10.2744,reg,249523 +GAIN,2017-11-09,10.4831,10.5779,False,10.3882,10.4831,reg,303130 +GAIN,2017-11-10,10.3692,10.5020,False,10.3408,10.4831,reg,159861 +GAIN,2017-11-13,10.4167,10.5210,False,10.2933,10.3502,reg,173069 +GAIN,2017-11-14,10.5115,10.5969,False,10.4356,10.4356,reg,196262 +GAIN,2017-11-15,10.3787,10.5115,False,10.3218,10.5115,reg,190989 +GAIN,2017-11-16,10.4831,10.5210,False,10.3787,10.4356,reg,174923 +GAIN,2017-11-17,10.6405,10.6596,False,10.4831,10.5642,reg,201796 +GAIN,2017-11-20,10.2493,10.3448,False,9.9153,10.2111,reg,423976 +GAIN,2017-11-21,10.3447,10.3733,False,10.2493,10.2493,reg,141730 +GAIN,2017-11-22,10.3924,10.4019,False,10.2874,10.3161,reg,93049 +GAIN,2017-11-27,10.3351,10.4735,False,10.3161,10.3256,reg,107916 +GAIN,2017-11-28,10.3351,10.4401,False,10.3161,10.3447,reg,127451 +GAIN,2017-11-29,10.3065,10.4019,False,10.2683,10.3542,reg,235251 +GAIN,2017-11-30,10.3542,10.4878,False,10.3256,10.3542,reg,213448 +GAIN,2017-12-01,10.3542,10.4497,False,10.1825,10.4019,reg,180585 +GAIN,2017-12-04,10.4310,10.4790,False,10.3638,10.4310,reg,143682 +GAIN,2017-12-05,10.3446,10.4598,False,10.3350,10.4310,reg,111717 +GAIN,2017-12-06,10.6805,10.7861,False,10.3446,10.3446,reg,359705 +GAIN,2017-12-07,10.5749,10.7138,False,10.5174,10.6901,reg,163029 +GAIN,2017-12-08,10.6421,10.6901,False,10.5749,10.5845,reg,102411 +GAIN,2017-12-11,10.6133,10.7285,False,10.5749,10.6805,reg,200085 +GAIN,2017-12-12,10.5366,10.6229,False,10.5366,10.5845,reg,171936 +GAIN,2017-12-13,10.6901,10.7285,False,10.5462,10.5462,reg,219720 +GAIN,2017-12-14,10.6517,10.7188,False,10.5558,10.6997,reg,146910 +GAIN,2017-12-15,10.9300,10.9396,False,10.6517,10.6997,reg,395418 +GAIN,2017-12-18,10.9348,11.0989,False,10.8576,10.9927,reg,322078 +GAIN,2017-12-19,10.7997,11.0506,False,10.7129,11.0024,reg,210012 +GAIN,2017-12-20,10.7708,10.8637,False,10.7225,10.8383,reg,175897 +GAIN,2017-12-21,10.8094,10.9059,False,10.7804,10.7804,reg,142638 +GAIN,2017-12-22,10.7997,10.9059,False,10.7515,10.8287,reg,156194 +GAIN,2017-12-26,10.7418,10.7997,False,10.6453,10.7997,reg,227457 +GAIN,2017-12-27,10.7901,10.8370,False,10.7515,10.8094,reg,136367 +GAIN,2017-12-28,10.8190,10.8287,False,10.7225,10.7997,reg,150481 +GAIN,2017-12-29,10.7708,11.0024,False,10.7611,10.9059,reg,272242 +GAIN,2018-01-02,10.8769,10.9059,False,10.7708,10.8190,reg,194022 +GAIN,2018-01-03,10.6163,10.9252,False,10.5198,10.8673,reg,336253 +GAIN,2018-01-04,10.6163,10.7611,False,10.5970,10.6646,reg,165384 +GAIN,2018-01-05,10.6549,10.7028,False,10.5295,10.6549,reg,198137 +GAIN,2018-01-08,10.7804,10.8760,False,10.6549,10.7032,reg,191935 +GAIN,2018-01-09,10.8094,10.8866,False,10.7611,10.8576,reg,181644 +GAIN,2018-01-10,10.7225,10.8145,False,10.6646,10.8094,reg,150509 +GAIN,2018-01-11,10.8190,10.8769,False,10.7225,10.7611,reg,160380 +GAIN,2018-01-12,10.8962,10.9348,False,10.7997,10.7997,reg,164862 +GAIN,2018-01-16,10.8769,11.0217,False,10.8576,10.9638,reg,219651 +GAIN,2018-01-17,10.9059,10.9445,False,10.8576,10.9445,reg,165557 +GAIN,2018-01-18,10.8866,10.9501,False,10.7708,10.9252,reg,207315 +GAIN,2018-01-19,10.8817,10.9206,False,10.8332,10.8914,reg,119326 +GAIN,2018-01-22,10.7652,10.8720,False,10.7458,10.8138,reg,182643 +GAIN,2018-01-23,10.7749,10.8138,False,10.7361,10.7652,reg,153896 +GAIN,2018-01-24,10.7361,10.8720,False,10.7167,10.7749,reg,87791 +GAIN,2018-01-25,10.7361,10.8138,False,10.7167,10.7264,reg,103010 +GAIN,2018-01-26,10.6585,10.7936,False,10.6390,10.7264,reg,210441 +GAIN,2018-01-29,10.2119,10.6191,False,9.6781,10.6099,reg,783039 +GAIN,2018-01-30,9.8139,10.1828,False,9.8042,10.1343,reg,364398 +GAIN,2018-01-31,9.5810,9.9983,False,9.5615,9.8819,reg,443789 +GAIN,2018-02-01,9.6489,9.6683,False,9.2995,9.5713,reg,462302 +GAIN,2018-02-02,9.3771,9.6489,False,9.3480,9.5907,reg,291691 +GAIN,2018-02-05,8.9791,9.4451,False,8.7656,9.3189,reg,768073 +GAIN,2018-02-06,9.1247,9.1538,False,8.7364,8.7850,reg,519938 +GAIN,2018-02-07,10.1149,10.3769,False,9.2509,9.2509,reg,676592 +GAIN,2018-02-08,9.9304,10.3430,False,9.9304,10.1925,reg,300096 +GAIN,2018-02-09,9.9887,10.2119,False,9.9207,10.0275,reg,265431 +GAIN,2018-02-12,10.1051,10.2323,False,10.0275,10.0954,reg,202412 +GAIN,2018-02-13,10.1537,10.3478,False,10.0469,10.0954,reg,173128 +GAIN,2018-02-14,10.1537,10.2410,False,10.1051,10.1731,reg,191026 +GAIN,2018-02-15,10.1195,10.2953,False,10.0511,10.2367,reg,176260 +GAIN,2018-02-16,10.1683,10.1976,False,9.8851,10.0902,reg,138305 +GAIN,2018-02-20,9.8460,10.2074,False,9.7679,10.1683,reg,239202 +GAIN,2018-02-21,9.8558,10.1097,False,9.8558,9.8753,reg,113721 +GAIN,2018-02-22,9.8167,9.9339,False,9.8069,9.8753,reg,117168 +GAIN,2018-02-23,9.7581,9.9337,False,9.7287,9.8265,reg,154759 +GAIN,2018-02-26,9.8265,9.8655,False,9.7679,9.7679,reg,107203 +GAIN,2018-02-27,9.8069,9.8646,False,9.7776,9.8362,reg,154435 +GAIN,2018-02-28,9.7190,9.9514,False,9.7190,9.8753,reg,172217 +GAIN,2018-03-01,9.5432,9.7581,False,9.4748,9.7581,reg,224942 +GAIN,2018-03-02,9.4309,9.5261,False,9.4064,9.4944,reg,185818 +GAIN,2018-03-05,9.3381,9.4650,False,9.2795,9.4553,reg,300685 +GAIN,2018-03-06,9.8558,9.8948,False,9.4357,9.6995,reg,282131 +GAIN,2018-03-07,10.0218,10.0414,False,9.8020,9.9046,reg,208503 +GAIN,2018-03-08,10.1000,10.1781,False,10.0218,10.1781,reg,173304 +GAIN,2018-03-09,10.1586,10.2269,False,10.1066,10.1976,reg,175376 +GAIN,2018-03-12,10.1586,10.2562,False,10.1097,10.2074,reg,172333 +GAIN,2018-03-13,10.1293,10.2562,False,10.1097,10.2172,reg,129386 +GAIN,2018-03-14,10.2269,10.2357,False,10.1097,10.1781,reg,147229 +GAIN,2018-03-15,10.0707,10.2562,False,10.0707,10.1781,reg,154461 +GAIN,2018-03-16,10.1683,10.2514,False,10.0609,10.0609,reg,178654 +GAIN,2018-03-19,10.1634,10.2312,False,10.1241,10.2027,reg,108394 +GAIN,2018-03-20,10.2421,10.3698,False,10.1634,10.2027,reg,171911 +GAIN,2018-03-21,10.0848,10.2749,False,10.0651,10.2519,reg,122640 +GAIN,2018-03-22,10.1143,10.2027,False,10.0258,10.0553,reg,166103 +GAIN,2018-03-23,9.8784,10.1494,False,9.8587,10.1339,reg,185025 +GAIN,2018-03-26,9.9472,10.0258,False,9.8784,10.0062,reg,134459 +GAIN,2018-03-27,9.8784,9.9963,False,9.8784,9.9472,reg,146838 +GAIN,2018-03-28,9.8587,9.9963,False,9.8489,9.9079,reg,89064 +GAIN,2018-03-29,9.9275,10.0553,False,9.9275,9.9373,reg,178661 +GAIN,2018-04-02,9.9472,9.9767,False,9.8292,9.9373,reg,143064 +GAIN,2018-04-03,9.9865,10.0258,False,9.9472,9.9668,reg,117876 +GAIN,2018-04-04,10.0356,10.0946,False,9.9275,9.9472,reg,87557 +GAIN,2018-04-05,10.1732,10.2027,False,10.0258,10.0651,reg,136441 +GAIN,2018-04-06,10.1143,10.2126,False,10.0848,10.1438,reg,101780 +GAIN,2018-04-09,10.0750,10.1948,False,10.0750,10.1536,reg,96156 +GAIN,2018-04-10,10.1339,10.3010,False,10.1241,10.1831,reg,129406 +GAIN,2018-04-11,10.2814,10.3502,False,10.1634,10.3109,reg,188545 +GAIN,2018-04-12,10.3600,10.4780,False,10.2715,10.2814,reg,165857 +GAIN,2018-04-13,10.3993,10.4976,False,10.3403,10.3600,reg,116302 +GAIN,2018-04-16,10.6942,10.7139,False,10.4190,10.4190,reg,211889 +GAIN,2018-04-17,10.7827,10.8514,False,10.6352,10.7827,reg,196854 +GAIN,2018-04-18,10.7237,10.8515,False,10.6647,10.8515,reg,168373 +GAIN,2018-04-19,10.7009,10.8219,False,10.6713,10.7998,reg,121405 +GAIN,2018-04-20,10.7801,10.8295,False,10.6812,10.6812,reg,92866 +GAIN,2018-04-23,10.8790,10.9086,False,10.7801,10.7801,reg,129643 +GAIN,2018-04-24,10.8790,10.9284,False,10.8691,10.8888,reg,108870 +GAIN,2018-04-25,10.7899,10.8691,False,10.7801,10.8592,reg,65798 +GAIN,2018-04-26,10.8790,10.8987,False,10.7801,10.7899,reg,133107 +GAIN,2018-04-27,10.9284,10.9877,False,10.8691,10.8987,reg,167081 +GAIN,2018-04-30,10.9482,11.0174,False,10.9383,10.9976,reg,137388 +GAIN,2018-05-01,10.9680,10.9877,False,10.8888,10.9680,reg,129511 +GAIN,2018-05-02,10.9877,11.0372,False,10.9581,11.0075,reg,127627 +GAIN,2018-05-03,11.0570,11.0718,False,10.9033,10.9877,reg,112764 +GAIN,2018-05-04,11.0075,11.0669,False,10.9976,11.0372,reg,112480 +GAIN,2018-05-07,11.2548,11.2647,False,11.0273,11.0372,reg,212862 +GAIN,2018-05-08,11.1460,11.2793,False,11.0866,11.2152,reg,111782 +GAIN,2018-05-09,11.0768,11.1757,False,10.9902,11.1757,reg,144567 +GAIN,2018-05-10,11.1064,11.1262,False,11.0570,11.1262,reg,103629 +GAIN,2018-05-11,11.1262,11.1379,False,11.0866,11.0965,reg,128028 +GAIN,2018-05-14,11.1262,11.2251,False,11.0866,11.1262,reg,181970 +GAIN,2018-05-15,11.1460,11.1657,False,11.0571,11.1163,reg,323633 +GAIN,2018-05-16,10.8888,11.2053,False,9.7021,11.1658,reg,907126 +GAIN,2018-05-17,11.1262,11.1559,False,10.7702,10.8790,reg,200555 +GAIN,2018-05-18,11.3042,11.3141,False,11.0570,11.1559,reg,277732 +GAIN,2018-05-21,11.3510,11.3908,False,11.2316,11.3808,reg,191576 +GAIN,2018-05-22,11.4306,11.4306,False,11.2756,11.3609,reg,133938 +GAIN,2018-05-23,11.4803,11.5301,False,11.3410,11.3808,reg,189858 +GAIN,2018-05-24,11.4306,11.4903,False,11.3211,11.4903,reg,107561 +GAIN,2018-05-25,11.3808,11.4803,False,11.2813,11.4306,reg,144166 +GAIN,2018-05-29,11.3510,11.4903,False,11.3022,11.3908,reg,156678 +GAIN,2018-05-30,11.4306,11.4604,False,11.2813,11.3808,reg,152228 +GAIN,2018-05-31,11.4107,11.4631,False,11.3022,11.4405,reg,145762 +GAIN,2018-06-01,11.3709,11.4791,False,11.3012,11.4505,reg,173440 +GAIN,2018-06-04,11.5400,11.5400,False,11.3510,11.4405,reg,222901 +GAIN,2018-06-05,11.4200,11.4900,False,11.3400,11.4800,reg,165189 diff --git a/company_library/GAINM.csv b/company_library/GAINM.csv index 2f6b4b8a..5f5ea397 100644 --- a/company_library/GAINM.csv +++ b/company_library/GAINM.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GAINM,2017-06-05,24.2266,24.2266,False,23.9850,23.9850,reg,984 GAINM,2017-06-06,24.2201,24.2201,False,24.1731,24.1731,reg,955 GAINM,2017-06-07,24.2201,24.2201,False,24.2201,24.2201,reg,50 GAINM,2017-06-08,24.0790,24.1449,False,24.0790,24.1449,reg,5320 @@ -248,3 +247,5 @@ GAINM,2018-05-29,25.2675,25.2675,False,25.2370,25.2370,reg,1365 GAINM,2018-05-30,25.2600,25.2700,False,25.2500,25.2650,reg,3750 GAINM,2018-05-31,25.2600,25.2600,False,25.2600,25.2600,reg,105 GAINM,2018-06-01,25.2201,25.3350,False,25.2201,25.2201,reg,652 +GAINM,2018-06-04,25.2501,25.3500,False,25.2200,25.3000,reg,2815 +GAINM,2018-06-05,25.2501,25.2501,False,25.2501,25.2501,reg,0 diff --git a/company_library/GAINN.csv b/company_library/GAINN.csv index ee5acf02..b1010a30 100644 --- a/company_library/GAINN.csv +++ b/company_library/GAINN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GAINN,2017-06-05,24.0190,24.0190,False,24.0190,24.0190,reg,540 GAINN,2017-06-06,23.9440,23.9440,False,23.9440,23.9440,reg,20100 GAINN,2017-06-07,24.0284,24.1503,False,24.0284,24.1410,reg,2100 GAINN,2017-06-08,24.0284,24.0284,False,24.0284,24.0284,reg,25 @@ -248,3 +247,5 @@ GAINN,2018-05-29,25.3290,25.3600,False,25.3290,25.3300,reg,4169 GAINN,2018-05-30,25.3678,25.3678,False,25.2200,25.2200,reg,665 GAINN,2018-05-31,25.3246,25.4300,False,25.2200,25.4300,reg,9407 GAINN,2018-06-01,25.3683,25.3873,False,25.2300,25.2300,reg,2414 +GAINN,2018-06-04,25.3700,25.3710,False,25.3700,25.3710,reg,408 +GAINN,2018-06-05,25.2501,25.3200,False,25.2500,25.2500,reg,2236 diff --git a/company_library/GAINO.csv b/company_library/GAINO.csv index 434b1278..6424993f 100644 --- a/company_library/GAINO.csv +++ b/company_library/GAINO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GAINO,2017-06-05,24.0825,24.0825,False,23.9796,23.9796,reg,4661 GAINO,2017-06-06,23.9815,23.9815,False,23.9815,23.9815,reg,400 GAINO,2017-06-07,23.9744,23.9889,False,23.9515,23.9889,reg,3178 GAINO,2017-06-08,24.0170,24.0262,False,23.9608,23.9796,reg,768 @@ -248,3 +247,5 @@ GAINO,2018-05-29,25.3248,25.3248,False,25.3248,25.3248,reg,430 GAINO,2018-05-30,25.3373,25.3373,False,25.2807,25.3148,reg,1190 GAINO,2018-05-31,25.3600,25.3600,False,25.3000,25.3600,reg,1931 GAINO,2018-06-01,25.3000,25.3060,False,25.2831,25.2831,reg,1160 +GAINO,2018-06-04,25.3388,25.3500,False,25.2974,25.2975,reg,2895 +GAINO,2018-06-05,25.3500,25.3700,False,25.3500,25.3700,reg,710 diff --git a/company_library/GALT.csv b/company_library/GALT.csv index ca81a431..bd9f67ef 100644 --- a/company_library/GALT.csv +++ b/company_library/GALT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GALT,2017-06-05,2.3000,2.4200,False,2.2800,2.4200,reg,116839 GALT,2017-06-06,2.3400,2.7200,False,2.2900,2.4100,reg,312987 GALT,2017-06-07,2.3800,2.4500,False,2.3000,2.3400,reg,94055 GALT,2017-06-08,2.6700,2.7500,False,2.4000,2.4200,reg,254321 @@ -248,3 +247,5 @@ GALT,2018-05-29,4.4700,4.4800,False,4.1100,4.2900,reg,319026 GALT,2018-05-30,4.7200,4.8000,False,4.4100,4.4700,reg,517763 GALT,2018-05-31,5.0800,5.1200,False,4.7600,4.7900,reg,1234202 GALT,2018-06-01,4.8900,5.1900,False,4.8500,5.1000,reg,660370 +GALT,2018-06-04,5.0800,5.1700,False,4.7500,5.0500,reg,513679 +GALT,2018-06-05,5.1000,5.1950,False,4.9700,5.0300,reg,297275 diff --git a/company_library/GARS.csv b/company_library/GARS.csv index 364a646f..0314983e 100644 --- a/company_library/GARS.csv +++ b/company_library/GARS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GARS,2017-06-05,7.7813,7.8252,False,7.7288,7.8252,reg,97725 GARS,2017-06-06,7.7989,7.7989,False,7.6674,7.7551,reg,146731 GARS,2017-06-07,7.7536,7.8351,False,7.5902,7.5998,reg,140725 GARS,2017-06-08,7.7084,7.7898,False,7.6994,7.7898,reg,65102 @@ -248,3 +247,5 @@ GARS,2018-05-29,8.6100,8.7300,False,8.6100,8.6900,reg,61827 GARS,2018-05-30,8.7450,8.7700,False,8.6500,8.6500,reg,40983 GARS,2018-05-31,8.7800,8.8300,False,8.7244,8.7500,reg,85508 GARS,2018-06-01,8.7900,8.8900,False,8.7400,8.8400,reg,57449 +GARS,2018-06-04,8.8200,8.8800,False,8.7660,8.8000,reg,60806 +GARS,2018-06-05,8.8900,8.9300,False,8.8500,8.8600,reg,83972 diff --git a/company_library/GASS.csv b/company_library/GASS.csv index 4acc4acf..97c63f24 100644 --- a/company_library/GASS.csv +++ b/company_library/GASS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GASS,2017-06-05,3.2100,3.2500,False,3.1600,3.1700,reg,130576 GASS,2017-06-06,3.2200,3.2500,False,3.1600,3.1600,reg,36886 GASS,2017-06-07,3.1300,3.2300,False,3.1300,3.1900,reg,53775 GASS,2017-06-08,3.1200,3.1600,False,3.1100,3.1300,reg,51177 @@ -248,3 +247,5 @@ GASS,2018-05-29,4.0000,4.0300,False,3.9600,3.9700,reg,25502 GASS,2018-05-30,4.0800,4.1000,False,3.9900,3.9900,reg,56980 GASS,2018-05-31,3.9700,4.1600,False,3.9500,4.1288,reg,46492 GASS,2018-06-01,4.0500,4.1800,False,3.9900,3.9900,reg,58010 +GASS,2018-06-04,4.0100,4.0800,False,3.9900,4.0550,reg,54736 +GASS,2018-06-05,3.9900,4.0300,False,3.9700,3.9700,reg,46293 diff --git a/company_library/GBCI.csv b/company_library/GBCI.csv index db1efae9..64135e15 100644 --- a/company_library/GBCI.csv +++ b/company_library/GBCI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GBCI,2017-06-05,32.0063,32.3356,False,31.6672,31.8900,reg,230098 GBCI,2017-06-06,31.8513,32.2194,False,31.5413,31.6672,reg,361072 GBCI,2017-06-07,32.5100,32.6166,False,31.7932,32.0935,reg,261785 GBCI,2017-06-08,34.0696,34.5927,False,32.3938,32.5100,reg,491111 @@ -248,3 +247,5 @@ GBCI,2018-05-29,38.9800,39.7000,False,38.7300,39.3800,reg,369501 GBCI,2018-05-30,39.5900,39.8500,False,39.2300,39.4300,reg,367353 GBCI,2018-05-31,38.9900,39.7000,False,38.9700,39.5200,reg,322609 GBCI,2018-06-01,39.1900,39.6800,False,39.1900,39.3700,reg,401388 +GBCI,2018-06-04,39.8800,39.8900,False,39.2875,39.4800,reg,424684 +GBCI,2018-06-05,40.1300,40.1400,False,39.7000,39.9200,reg,380126 diff --git a/company_library/GBDC.csv b/company_library/GBDC.csv index 04cbf48b..dc0bc395 100644 --- a/company_library/GBDC.csv +++ b/company_library/GBDC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GBDC,2017-06-05,18.9214,18.9876,False,18.8742,18.9120,reg,120308 GBDC,2017-06-06,18.6189,18.9025,False,18.5999,18.8931,reg,298420 GBDC,2017-06-07,18.4014,18.4865,False,18.2217,18.2690,reg,1885377 GBDC,2017-06-08,18.3494,18.4676,False,18.2690,18.4392,reg,394336 @@ -248,3 +247,5 @@ GBDC,2018-05-29,18.6000,18.6610,False,18.5800,18.6200,reg,151283 GBDC,2018-05-30,18.6300,18.6600,False,18.5500,18.6400,reg,151425 GBDC,2018-05-31,18.5100,18.7190,False,18.4600,18.6100,reg,379080 GBDC,2018-06-01,18.5500,18.6000,False,18.4899,18.5300,reg,177594 +GBDC,2018-06-04,18.5600,18.6000,False,18.4000,18.6000,reg,240109 +GBDC,2018-06-05,18.4400,18.5300,False,18.3785,18.5300,reg,306557 diff --git a/company_library/GBLI.csv b/company_library/GBLI.csv index 9a458da7..31b42dcc 100644 --- a/company_library/GBLI.csv +++ b/company_library/GBLI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GBLI,2017-06-05,38.2363,39.1199,False,37.3029,39.1199,reg,24011 GBLI,2017-06-06,37.9185,38.3753,False,37.1441,38.1568,reg,31981 GBLI,2017-06-07,37.9781,38.3653,False,37.3824,37.6703,reg,25647 GBLI,2017-06-08,38.2760,38.9660,False,37.6157,37.6157,reg,18216 @@ -248,3 +247,5 @@ GBLI,2018-05-29,37.3400,38.8750,False,36.8100,38.6300,reg,16160 GBLI,2018-05-30,37.3000,37.8400,False,36.5000,37.4800,reg,12839 GBLI,2018-05-31,37.8300,38.5600,False,36.3900,37.1000,reg,64860 GBLI,2018-06-01,38.5500,38.8800,False,37.3300,38.0100,reg,21209 +GBLI,2018-06-04,39.4000,40.2400,False,38.5400,38.5400,reg,28725 +GBLI,2018-06-05,39.9600,40.0500,False,38.7350,39.4100,reg,22709 diff --git a/company_library/GBNK.csv b/company_library/GBNK.csv index 048cd7d1..193632aa 100644 --- a/company_library/GBNK.csv +++ b/company_library/GBNK.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GBNK,2017-06-05,25.3263,25.5222,False,25.2773,25.4242,reg,130023 GBNK,2017-06-06,24.9344,25.2283,False,24.8854,25.1793,reg,221890 GBNK,2017-06-07,24.8364,25.0813,False,24.7384,25.0813,reg,107025 GBNK,2017-06-08,24.6404,25.0813,False,24.4935,24.8854,reg,380793 @@ -248,3 +247,5 @@ GBNK,2018-05-29,32.8000,33.0000,False,32.3500,32.8500,reg,225366 GBNK,2018-05-30,33.5500,33.5500,False,32.9000,33.0000,reg,385834 GBNK,2018-05-31,33.7000,34.1250,False,33.4000,33.4500,reg,316396 GBNK,2018-06-01,34.1000,34.4500,False,33.8500,34.0000,reg,251944 +GBNK,2018-06-04,34.8000,34.8000,False,34.1000,34.1500,reg,408327 +GBNK,2018-06-05,34.8500,34.9000,False,34.2000,34.7500,reg,244292 diff --git a/company_library/GBT.csv b/company_library/GBT.csv index fec3193e..251b2bf1 100644 --- a/company_library/GBT.csv +++ b/company_library/GBT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GBT,2017-06-05,28.2000,28.6500,False,27.1000,27.7000,reg,628007 GBT,2017-06-06,29.3500,29.4500,False,27.7000,28.0500,reg,613189 GBT,2017-06-07,29.1000,29.5000,False,27.8500,29.3000,reg,731611 GBT,2017-06-08,29.3000,29.3750,False,28.4500,29.0500,reg,331929 @@ -248,3 +247,5 @@ GBT,2018-05-29,46.5000,46.7000,False,45.4000,46.5000,reg,618537 GBT,2018-05-30,46.8000,48.4250,False,46.2000,46.9500,reg,521021 GBT,2018-05-31,48.1500,49.4500,False,46.7500,46.9500,reg,853274 GBT,2018-06-01,49.7500,50.1500,False,48.5491,48.6000,reg,968949 +GBT,2018-06-04,50.1500,51.6500,False,48.0000,49.7000,reg,741701 +GBT,2018-06-05,49.9500,51.4500,False,49.7500,49.9000,reg,803295 diff --git a/company_library/GCBC.csv b/company_library/GCBC.csv index 9fe566ed..6a9b84c6 100644 --- a/company_library/GCBC.csv +++ b/company_library/GCBC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GCBC,2017-06-05,24.0318,24.4266,False,22.3047,22.3047,reg,885 GCBC,2017-06-06,23.0943,23.6864,False,23.0943,23.6864,reg,1477 GCBC,2017-06-07,23.1436,23.1436,False,23.0943,23.0943,reg,1262 GCBC,2017-06-08,24.4266,24.6733,False,23.1436,24.2786,reg,2823 @@ -248,3 +247,5 @@ GCBC,2018-05-29,30.1500,30.6753,False,30.0500,30.5500,reg,2037 GCBC,2018-05-30,30.1500,30.7500,False,29.9500,29.9500,reg,8636 GCBC,2018-05-31,30.1500,30.7000,False,30.1000,30.3500,reg,4423 GCBC,2018-06-01,30.1000,30.9900,False,30.1000,30.9900,reg,2830 +GCBC,2018-06-04,29.7500,30.9000,False,29.6903,30.9000,reg,2429 +GCBC,2018-06-05,30.0000,30.0000,False,29.7500,29.8000,reg,2073 diff --git a/company_library/GCVRZ.csv b/company_library/GCVRZ.csv index 85f1edca..a9d53b3f 100644 --- a/company_library/GCVRZ.csv +++ b/company_library/GCVRZ.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GCVRZ,2017-06-05,0.3720,0.4000,False,0.3700,0.3810,reg,69768 GCVRZ,2017-06-06,0.3700,0.3900,False,0.3601,0.3710,reg,23823 GCVRZ,2017-06-07,0.3700,0.3800,False,0.3600,0.3620,reg,117545 GCVRZ,2017-06-08,0.3600,0.3610,False,0.3500,0.3610,reg,31465 @@ -248,3 +247,5 @@ GCVRZ,2018-05-29,0.4750,0.4765,False,0.4690,0.4690,reg,20507 GCVRZ,2018-05-30,0.5000,0.5430,False,0.4850,0.4850,reg,113570 GCVRZ,2018-05-31,0.5000,0.5100,False,0.5000,0.5000,reg,51194 GCVRZ,2018-06-01,0.4950,0.5200,False,0.4800,0.5000,reg,42230 +GCVRZ,2018-06-04,0.4700,0.4910,False,0.4657,0.4900,reg,14046 +GCVRZ,2018-06-05,0.5088,0.5200,False,0.5000,0.5000,reg,212966 diff --git a/company_library/GD.csv b/company_library/GD.csv index 96c3e9d3..1f42f46d 100644 --- a/company_library/GD.csv +++ b/company_library/GD.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GD,2017-06-05,198.1642,200.1413,False,198.0364,200.0331,reg,901972 GD,2017-06-06,195.1840,197.9380,False,195.0463,197.6331,reg,1192706 GD,2017-06-07,195.6069,195.7544,False,194.4856,195.5872,reg,938578 GD,2017-06-08,196.3643,196.5511,False,194.3479,196.0889,reg,996454 @@ -248,3 +247,5 @@ GD,2018-05-29,201.8100,206.7900,False,200.0900,206.3400,reg,1661837 GD,2018-05-30,204.0400,204.5700,False,201.1160,202.2400,reg,1241276 GD,2018-05-31,201.7100,204.4700,False,201.5900,204.0500,reg,1867939 GD,2018-06-01,203.4700,204.6700,False,202.6500,203.7000,reg,955018 +GD,2018-06-04,202.6000,204.6600,False,202.1100,203.9100,reg,1125595 +GD,2018-06-05,201.1000,202.9100,False,199.8200,202.1700,reg,1659399 diff --git a/company_library/GDEN.csv b/company_library/GDEN.csv index a5d04238..32cc4e9b 100644 --- a/company_library/GDEN.csv +++ b/company_library/GDEN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GDEN,2017-06-05,16.8900,17.4300,False,16.8500,17.4300,reg,51450 GDEN,2017-06-06,17.2600,17.4700,False,16.6340,16.8800,reg,34743 GDEN,2017-06-07,17.1200,17.3600,False,16.9500,17.3000,reg,33312 GDEN,2017-06-08,17.1400,17.4900,False,17.0200,17.1812,reg,32127 @@ -248,3 +247,5 @@ GDEN,2018-05-29,29.6800,30.0099,False,29.1800,29.7300,reg,305896 GDEN,2018-05-30,30.1000,30.6700,False,29.8700,29.9300,reg,300778 GDEN,2018-05-31,30.5200,30.7400,False,29.5800,29.9700,reg,555648 GDEN,2018-06-01,31.0700,31.2900,False,30.0101,30.8100,reg,245257 +GDEN,2018-06-04,31.3200,31.5600,False,30.7800,31.1000,reg,150062 +GDEN,2018-06-05,31.4200,31.9900,False,30.6600,31.2900,reg,263669 diff --git a/company_library/GDS.csv b/company_library/GDS.csv index 1b528e3e..3146e9ac 100644 --- a/company_library/GDS.csv +++ b/company_library/GDS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GDS,2017-06-05,7.3000,7.6600,False,7.2350,7.6600,reg,213014 GDS,2017-06-06,7.6900,7.6900,False,7.0100,7.3000,reg,341510 GDS,2017-06-07,7.3700,7.6600,False,7.2100,7.6600,reg,107998 GDS,2017-06-08,7.2500,7.3714,False,7.1100,7.3714,reg,116331 @@ -248,3 +247,5 @@ GDS,2018-05-29,41.0200,42.3150,False,40.1521,41.3800,reg,1091584 GDS,2018-05-30,38.9300,40.6700,False,38.5600,40.2100,reg,3321563 GDS,2018-05-31,37.8100,38.9200,False,37.5000,38.5000,reg,8603086 GDS,2018-06-01,37.5800,38.7100,False,37.3800,38.0000,reg,1486452 +GDS,2018-06-04,39.8200,39.9400,False,37.7300,38.1800,reg,2079745 +GDS,2018-06-05,40.0100,40.7300,False,39.3500,39.8500,reg,1653904 diff --git a/company_library/GE.csv b/company_library/GE.csv index 34060593..b2fa88a3 100644 --- a/company_library/GE.csv +++ b/company_library/GE.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GE,2017-06-05,27.0591,27.1462,False,26.8947,26.9818,reg,43509471 GE,2017-06-06,27.0108,27.1172,False,26.8947,27.0591,reg,33721157 GE,2017-06-07,26.7690,27.0398,False,26.4982,27.0301,reg,43539099 GE,2017-06-08,26.6820,26.9044,False,26.6240,26.7497,reg,40919811 @@ -248,3 +247,5 @@ GE,2018-05-29,14.1800,14.5200,False,14.0150,14.4800,reg,76044428 GE,2018-05-30,14.1700,14.2400,False,14.0200,14.1400,reg,52208405 GE,2018-05-31,14.0800,14.1300,False,13.9500,14.1000,reg,55456439 GE,2018-06-01,14.1000,14.1500,False,13.9500,14.1000,reg,56888824 +GE,2018-06-04,13.7100,14.2100,False,13.6800,14.1300,reg,82416322 +GE,2018-06-05,13.8000,13.9300,False,13.5200,13.7100,reg,70448426 diff --git a/company_library/GEC.csv b/company_library/GEC.csv index 477e4874..38d7c31f 100644 --- a/company_library/GEC.csv +++ b/company_library/GEC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GEC,2017-06-05,3.3500,3.4000,False,3.3500,3.4000,reg,14354 GEC,2017-06-06,3.3500,3.4000,False,3.3500,3.3500,reg,18624 GEC,2017-06-07,3.3500,3.4000,False,3.3500,3.4000,reg,49051 GEC,2017-06-08,3.5000,3.5000,False,3.3500,3.4000,reg,39881 @@ -248,3 +247,5 @@ GEC,2018-05-29,3.8000,3.8000,False,3.7500,3.8000,reg,32380 GEC,2018-05-30,3.7500,3.8500,False,3.7500,3.8500,reg,12764 GEC,2018-05-31,3.7000,3.8500,False,3.7000,3.8500,reg,17626 GEC,2018-06-01,3.8000,3.8000,False,3.7250,3.7999,reg,13393 +GEC,2018-06-04,3.7500,3.8000,False,3.7500,3.7752,reg,3897 +GEC,2018-06-05,3.7500,3.8000,False,3.7043,3.7043,reg,120001 diff --git a/company_library/GECC.csv b/company_library/GECC.csv index a572f219..6a4e50c8 100644 --- a/company_library/GECC.csv +++ b/company_library/GECC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GECC,2017-06-05,9.1703,9.2235,False,9.1348,9.1614,reg,9597 GECC,2017-06-06,9.1881,9.1881,False,9.1437,9.1437,reg,2650 GECC,2017-06-07,9.1703,9.1743,False,9.1557,9.1743,reg,1895 GECC,2017-06-08,9.1881,9.2058,False,9.1703,9.1703,reg,3198 @@ -248,3 +247,5 @@ GECC,2018-05-29,9.3070,9.3299,False,9.1781,9.3169,reg,16565 GECC,2018-05-30,9.3001,9.4500,False,9.1687,9.3800,reg,8869 GECC,2018-05-31,9.3600,9.4490,False,9.2802,9.4300,reg,7377 GECC,2018-06-01,9.3000,9.4000,False,9.2900,9.3700,reg,10677 +GECC,2018-06-04,9.3800,9.3900,False,9.2500,9.2700,reg,5729 +GECC,2018-06-05,9.3800,9.4000,False,9.2788,9.3200,reg,3342 diff --git a/company_library/GECCL.csv b/company_library/GECCL.csv index 2a7dc386..673843d7 100644 --- a/company_library/GECCL.csv +++ b/company_library/GECCL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GECCL,2017-06-05,25.1000,25.1000,True,25.1000,25.1000,reg,0 GECCL,2017-06-06,25.1000,25.1000,True,25.1000,25.1000,reg,0 GECCL,2017-06-07,25.1000,25.1000,True,25.1000,25.1000,reg,0 GECCL,2017-06-08,25.1000,25.1000,True,25.1000,25.1000,reg,0 @@ -247,4 +246,6 @@ GECCL,2018-05-25,25.3300,25.5000,False,25.3300,25.3500,reg,3389 GECCL,2018-05-29,25.4390,25.5000,False,25.4390,25.5000,reg,432 GECCL,2018-05-30,25.3510,25.4500,False,25.3500,25.4260,reg,3206 GECCL,2018-05-31,25.5678,25.5700,False,25.5000,25.5000,reg,1848 -GECCL,2018-06-01,25.5678,25.5678,False,25.5678,25.5678,reg,0 +GECCL,2018-06-01,25.5678,25.5678,False,25.5678,25.5678,reg,20 +GECCL,2018-06-04,25.5492,25.5492,False,25.5091,25.5091,reg,1006 +GECCL,2018-06-05,25.4983,25.5800,False,25.3500,25.5800,reg,2334 diff --git a/company_library/GECCM.csv b/company_library/GECCM.csv index bee613f0..612f8218 100644 --- a/company_library/GECCM.csv +++ b/company_library/GECCM.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GECCM,2017-06-05,24.7600,24.7600,True,24.7600,24.7600,reg,0 GECCM,2017-06-06,24.7600,24.7600,True,24.7600,24.7600,reg,0 GECCM,2017-06-07,24.7600,24.7600,True,24.7600,24.7600,reg,0 GECCM,2017-06-08,24.7600,24.7600,True,24.7600,24.7600,reg,0 @@ -248,3 +247,5 @@ GECCM,2018-05-29,24.4700,24.7000,False,24.4700,24.6559,reg,4846 GECCM,2018-05-30,24.5000,24.5200,False,24.4999,24.5200,reg,1145 GECCM,2018-05-31,24.6899,24.6899,False,24.6899,24.6899,reg,215 GECCM,2018-06-01,24.6450,24.6900,False,24.6450,24.6899,reg,1440 +GECCM,2018-06-04,24.7000,24.7000,False,24.5850,24.6500,reg,4223 +GECCM,2018-06-05,24.8600,24.9600,False,24.7500,24.8005,reg,5735 diff --git a/company_library/GEMP.csv b/company_library/GEMP.csv index 6d2ba355..f1fb8e2c 100644 --- a/company_library/GEMP.csv +++ b/company_library/GEMP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GEMP,2017-06-05,10.6000,10.9780,False,10.2500,10.3300,reg,45728 GEMP,2017-06-06,10.6000,11.3500,False,10.6000,10.7900,reg,43491 GEMP,2017-06-07,10.8100,11.0500,False,10.6300,10.9799,reg,30689 GEMP,2017-06-08,10.8000,10.9800,False,10.6601,10.7701,reg,28071 @@ -248,3 +247,5 @@ GEMP,2018-05-29,6.3600,6.4600,False,6.1200,6.3200,reg,89341 GEMP,2018-05-30,5.9500,6.4200,False,5.8500,6.4200,reg,174348 GEMP,2018-05-31,6.2000,6.3000,False,5.8500,6.0000,reg,111587 GEMP,2018-06-01,6.7200,6.9300,False,6.1400,6.2400,reg,314997 +GEMP,2018-06-04,7.1200,7.4600,False,6.7400,6.7400,reg,267343 +GEMP,2018-06-05,7.1200,7.4900,False,7.0200,7.1500,reg,183358 diff --git a/company_library/GENC.csv b/company_library/GENC.csv index 9daa1440..2f41fd74 100644 --- a/company_library/GENC.csv +++ b/company_library/GENC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GENC,2017-06-05,16.1000,16.1500,False,16.0000,16.0000,reg,47107 GENC,2017-06-06,15.8500,16.2000,False,15.6144,16.0000,reg,35054 GENC,2017-06-07,15.8500,16.0500,False,15.6500,15.7500,reg,38288 GENC,2017-06-08,16.0500,16.0750,False,15.6500,15.7863,reg,26373 @@ -248,3 +247,5 @@ GENC,2018-05-29,15.6500,15.7500,False,15.5000,15.6500,reg,15740 GENC,2018-05-30,15.7500,15.8574,False,15.6800,15.6800,reg,20820 GENC,2018-05-31,15.6500,15.8000,False,15.6500,15.7500,reg,10875 GENC,2018-06-01,15.8000,15.8500,False,15.7747,15.8000,reg,12083 +GENC,2018-06-04,15.7000,15.8000,False,15.6500,15.8000,reg,5524 +GENC,2018-06-05,15.0000,15.7750,False,14.8500,15.7000,reg,60136 diff --git a/company_library/GENE.csv b/company_library/GENE.csv index df63be20..a0985019 100644 --- a/company_library/GENE.csv +++ b/company_library/GENE.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GENE,2017-06-05,1.0800,1.1000,False,1.0800,1.0900,reg,88056 GENE,2017-06-06,0.9440,1.1000,False,0.9203,1.0900,reg,520926 GENE,2017-06-07,0.8399,0.9788,False,0.7900,0.9788,reg,537870 GENE,2017-06-08,0.8350,0.8599,False,0.8000,0.8160,reg,213669 @@ -248,3 +247,5 @@ GENE,2018-05-29,1.1700,1.2300,False,1.1473,1.2300,reg,65264 GENE,2018-05-30,1.1200,1.2000,False,1.0300,1.2000,reg,154515 GENE,2018-05-31,1.1300,1.1700,False,1.0701,1.1500,reg,62446 GENE,2018-06-01,1.1200,1.1690,False,1.1100,1.1400,reg,18494 +GENE,2018-06-04,1.0800,1.1535,False,1.0700,1.0900,reg,81181 +GENE,2018-06-05,1.1400,1.2000,False,1.1000,1.1000,reg,72037 diff --git a/company_library/GENY.csv b/company_library/GENY.csv index aaa5758d..e12d7650 100644 --- a/company_library/GENY.csv +++ b/company_library/GENY.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GENY,2017-06-05,28.4604,28.4604,False,28.4604,28.4604,reg,71 GENY,2017-06-06,29.0928,29.1934,False,29.0928,29.1934,reg,873 GENY,2017-06-07,29.0928,29.0928,False,29.0928,29.0928,reg,0 GENY,2017-06-08,29.0928,29.0928,False,29.0928,29.0928,reg,0 @@ -248,3 +247,5 @@ GENY,2018-05-29,36.0700,36.1510,False,36.0700,36.1510,reg,512 GENY,2018-05-30,36.0700,36.0700,False,36.0700,36.0700,reg,133 GENY,2018-05-31,36.4600,36.4600,False,36.3950,36.4300,reg,701 GENY,2018-06-01,36.9200,38.2400,False,36.8215,38.2400,reg,1799 +GENY,2018-06-04,37.1210,37.1210,False,37.1210,37.1210,reg,497 +GENY,2018-06-05,37.6300,37.6490,False,37.6300,37.6490,reg,703 diff --git a/company_library/GEOS.csv b/company_library/GEOS.csv index d5b2f2c1..c3151cc7 100644 --- a/company_library/GEOS.csv +++ b/company_library/GEOS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GEOS,2017-06-05,15.6700,15.8700,False,15.6100,15.6900,reg,22188 GEOS,2017-06-06,15.7600,15.9100,False,15.2600,15.5800,reg,29358 GEOS,2017-06-07,15.2300,15.4700,False,14.6801,15.4500,reg,25089 GEOS,2017-06-08,15.4100,15.9500,False,15.3100,15.3700,reg,37880 @@ -248,3 +247,5 @@ GEOS,2018-05-29,10.9600,11.2400,False,10.8000,10.9900,reg,118871 GEOS,2018-05-30,11.3500,11.6750,False,10.9700,10.9900,reg,163666 GEOS,2018-05-31,11.0900,11.5600,False,11.0600,11.3500,reg,153933 GEOS,2018-06-01,11.2100,11.3000,False,11.0600,11.1200,reg,115755 +GEOS,2018-06-04,11.2000,11.3700,False,11.0000,11.2500,reg,126591 +GEOS,2018-06-05,11.9900,12.0400,False,11.1700,11.2400,reg,120770 diff --git a/company_library/GERN.csv b/company_library/GERN.csv index 53b4ea49..de261313 100644 --- a/company_library/GERN.csv +++ b/company_library/GERN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GERN,2017-06-05,2.7100,2.8500,False,2.5000,2.8400,reg,1135323 GERN,2017-06-06,2.7100,2.7750,False,2.6350,2.6800,reg,689889 GERN,2017-06-07,2.6700,2.7400,False,2.6400,2.7000,reg,751976 GERN,2017-06-08,2.6900,2.7350,False,2.6400,2.6700,reg,782981 @@ -248,3 +247,5 @@ GERN,2018-05-29,4.5300,4.8300,False,4.4600,4.7900,reg,4072220 GERN,2018-05-30,4.3600,4.5600,False,4.2100,4.5600,reg,4915301 GERN,2018-05-31,4.0500,4.3700,False,4.0200,4.3700,reg,4077281 GERN,2018-06-01,4.0200,4.2000,False,4.0100,4.1200,reg,2694821 +GERN,2018-06-04,3.9300,4.0800,False,3.6300,4.0200,reg,4685679 +GERN,2018-06-05,3.9500,4.0399,False,3.9000,3.9200,reg,3000937 diff --git a/company_library/GEVO.csv b/company_library/GEVO.csv index 7283abac..15004052 100644 --- a/company_library/GEVO.csv +++ b/company_library/GEVO.csv @@ -1,250 +1,251 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GEVO,2017-06-05,0.6340,0.6770,False,0.6200,0.6770,reg,292868 -GEVO,2017-06-06,0.5850,0.6300,False,0.5342,0.6300,reg,654900 -GEVO,2017-06-07,0.5800,0.5900,False,0.5650,0.5850,reg,192561 -GEVO,2017-06-08,0.6202,0.6450,False,0.5701,0.5710,reg,1366154 -GEVO,2017-06-09,0.6452,0.6500,False,0.5910,0.6100,reg,497411 -GEVO,2017-06-12,0.6590,0.7250,False,0.6453,0.6500,reg,1168866 -GEVO,2017-06-13,0.6550,0.6900,False,0.6200,0.6500,reg,629353 -GEVO,2017-06-14,0.6390,0.7200,False,0.6210,0.6600,reg,468149 -GEVO,2017-06-15,0.6200,0.6689,False,0.6200,0.6412,reg,260608 -GEVO,2017-06-16,0.6226,0.6700,False,0.6220,0.6300,reg,269433 -GEVO,2017-06-19,0.6399,0.6700,False,0.6227,0.6400,reg,153008 -GEVO,2017-06-20,0.6197,0.6480,False,0.6041,0.6400,reg,216672 -GEVO,2017-06-21,0.5838,0.6350,False,0.5838,0.6100,reg,323693 -GEVO,2017-06-22,0.5948,0.6900,False,0.5740,0.5810,reg,821520 -GEVO,2017-06-23,0.6100,0.6376,False,0.5900,0.5900,reg,288186 -GEVO,2017-06-26,0.6220,0.6299,False,0.6041,0.6100,reg,433318 -GEVO,2017-06-27,0.6119,0.6550,False,0.6100,0.6100,reg,455261 -GEVO,2017-06-28,0.6371,0.6500,False,0.6120,0.6200,reg,237279 -GEVO,2017-06-29,0.7322,0.7500,False,0.6322,0.6500,reg,1393740 -GEVO,2017-06-30,0.6891,0.7688,False,0.6611,0.7500,reg,491782 -GEVO,2017-07-05,0.6500,0.6900,False,0.6500,0.6550,reg,147363 -GEVO,2017-07-06,0.6300,0.6527,False,0.6152,0.6300,reg,268776 -GEVO,2017-07-07,0.6300,0.6490,False,0.6110,0.6300,reg,116034 -GEVO,2017-07-10,0.6000,0.6676,False,0.5901,0.6300,reg,304461 -GEVO,2017-07-11,0.5561,0.6199,False,0.5504,0.6195,reg,536340 -GEVO,2017-07-12,0.5682,0.5800,False,0.5430,0.5800,reg,248668 -GEVO,2017-07-13,0.5862,0.6100,False,0.5616,0.5700,reg,445378 -GEVO,2017-07-14,0.5738,0.6200,False,0.5680,0.6000,reg,212603 -GEVO,2017-07-17,0.5810,0.5990,False,0.5666,0.5670,reg,105904 -GEVO,2017-07-18,0.5900,0.5999,False,0.5666,0.5900,reg,76816 -GEVO,2017-07-19,0.6000,0.6200,False,0.5700,0.5810,reg,395099 -GEVO,2017-07-20,0.7068,0.7600,False,0.6000,0.6300,reg,2257936 -GEVO,2017-07-21,0.6900,0.6900,False,0.6520,0.6700,reg,383848 -GEVO,2017-07-24,0.7246,0.7500,False,0.6600,0.6900,reg,814127 -GEVO,2017-07-25,0.7000,0.8600,False,0.6970,0.8000,reg,6686581 -GEVO,2017-07-26,0.6490,0.7300,False,0.6310,0.6905,reg,1039512 -GEVO,2017-07-27,0.6430,0.6800,False,0.6365,0.6500,reg,287940 -GEVO,2017-07-28,0.6510,0.6770,False,0.6110,0.6310,reg,761780 -GEVO,2017-07-31,0.6310,0.6800,False,0.6300,0.6800,reg,238499 -GEVO,2017-08-01,0.6311,0.6700,False,0.6300,0.6400,reg,365683 -GEVO,2017-08-02,0.6299,0.6550,False,0.6110,0.6400,reg,504596 -GEVO,2017-08-03,0.6161,0.6480,False,0.6011,0.6480,reg,343731 -GEVO,2017-08-04,0.6124,0.6400,False,0.6011,0.6380,reg,357699 -GEVO,2017-08-07,0.6098,0.6400,False,0.6018,0.6050,reg,401747 -GEVO,2017-08-08,0.6200,0.6300,False,0.6050,0.6100,reg,168508 -GEVO,2017-08-09,0.5820,0.6200,False,0.5810,0.6200,reg,422440 -GEVO,2017-08-10,0.5670,0.6000,False,0.5600,0.6000,reg,175716 -GEVO,2017-08-11,0.5690,0.5800,False,0.5500,0.5600,reg,225551 -GEVO,2017-08-14,0.5985,0.6000,False,0.5600,0.5790,reg,158313 -GEVO,2017-08-15,0.5800,0.5980,False,0.5685,0.5980,reg,99841 -GEVO,2017-08-16,0.5800,0.5900,False,0.5610,0.5710,reg,162904 -GEVO,2017-08-17,0.5750,0.5800,False,0.5600,0.5650,reg,128948 -GEVO,2017-08-18,0.5740,0.5900,False,0.5700,0.5700,reg,385290 -GEVO,2017-08-21,0.5700,0.5899,False,0.5600,0.5750,reg,133697 -GEVO,2017-08-22,0.5630,0.5732,False,0.5600,0.5732,reg,112267 -GEVO,2017-08-23,0.5700,0.5720,False,0.5600,0.5600,reg,71358 -GEVO,2017-08-24,0.5766,0.5800,False,0.5652,0.5800,reg,92507 -GEVO,2017-08-25,0.5999,0.6277,False,0.5800,0.5800,reg,463361 -GEVO,2017-08-28,0.5900,0.6250,False,0.5900,0.6050,reg,570382 -GEVO,2017-08-29,0.5918,0.6148,False,0.5800,0.5810,reg,225520 -GEVO,2017-08-30,0.6405,0.6435,False,0.5910,0.6000,reg,580534 -GEVO,2017-08-31,0.6500,0.6700,False,0.6200,0.6500,reg,386827 -GEVO,2017-09-01,0.6301,0.6700,False,0.6301,0.6700,reg,148134 -GEVO,2017-09-05,0.6055,0.6500,False,0.6030,0.6200,reg,249157 -GEVO,2017-09-06,0.5995,0.6300,False,0.5900,0.6212,reg,239744 -GEVO,2017-09-07,0.5800,0.6200,False,0.5702,0.6000,reg,307389 -GEVO,2017-09-08,0.5704,0.5850,False,0.5603,0.5800,reg,287750 -GEVO,2017-09-11,0.5950,0.6200,False,0.5601,0.5620,reg,173410 -GEVO,2017-09-12,0.6210,0.6210,False,0.5950,0.6200,reg,271851 -GEVO,2017-09-13,0.6250,0.6450,False,0.6070,0.6221,reg,234170 -GEVO,2017-09-14,0.5991,0.6250,False,0.5991,0.6140,reg,345965 -GEVO,2017-09-15,0.5634,0.6250,False,0.5634,0.6100,reg,324361 -GEVO,2017-09-18,0.5750,0.6100,False,0.5701,0.5800,reg,389440 -GEVO,2017-09-19,0.5901,0.6100,False,0.5800,0.6037,reg,188717 -GEVO,2017-09-20,0.6050,0.6250,False,0.5802,0.5900,reg,504633 -GEVO,2017-09-21,0.8100,0.9600,False,0.6050,0.6200,reg,12896839 -GEVO,2017-09-22,0.7401,0.8300,False,0.6610,0.8201,reg,5608969 -GEVO,2017-09-25,0.6505,0.8200,False,0.6280,0.7500,reg,2467487 -GEVO,2017-09-26,0.6264,0.6701,False,0.6100,0.6700,reg,1188141 -GEVO,2017-09-27,0.6800,0.7100,False,0.6301,0.6450,reg,4248571 -GEVO,2017-09-28,0.6330,0.6750,False,0.6250,0.6609,reg,1359912 -GEVO,2017-09-29,0.6243,0.6487,False,0.6100,0.6300,reg,621304 -GEVO,2017-10-02,0.5952,0.6336,False,0.5710,0.6240,reg,1392534 -GEVO,2017-10-03,0.6450,0.6787,False,0.6300,0.6700,reg,2422352 -GEVO,2017-10-04,0.6260,0.6600,False,0.6230,0.6350,reg,1076907 -GEVO,2017-10-05,0.6585,0.6600,False,0.6202,0.6513,reg,683612 -GEVO,2017-10-06,0.7050,0.7400,False,0.6300,0.6600,reg,5028538 -GEVO,2017-10-09,0.7100,0.8400,False,0.6533,0.8000,reg,8724570 -GEVO,2017-10-10,0.6850,0.7200,False,0.6720,0.7000,reg,1158360 -GEVO,2017-10-11,0.6700,0.6999,False,0.6650,0.6900,reg,639863 -GEVO,2017-10-12,0.6800,0.7049,False,0.6700,0.6980,reg,716944 -GEVO,2017-10-13,0.6950,0.7190,False,0.6800,0.6900,reg,1089171 -GEVO,2017-10-16,0.6710,0.6990,False,0.6650,0.6990,reg,468394 -GEVO,2017-10-17,0.6700,0.6800,False,0.6530,0.6700,reg,259263 -GEVO,2017-10-18,0.6545,0.6650,False,0.6350,0.6580,reg,555070 -GEVO,2017-10-19,0.6600,0.6790,False,0.6350,0.6790,reg,263646 -GEVO,2017-10-20,0.6572,0.6700,False,0.6520,0.6650,reg,250441 -GEVO,2017-10-23,0.7180,0.7400,False,0.6800,0.6900,reg,2298162 -GEVO,2017-10-24,0.6951,0.7179,False,0.6900,0.7100,reg,521566 -GEVO,2017-10-25,0.6750,0.6951,False,0.6616,0.6951,reg,428597 -GEVO,2017-10-26,0.6800,0.6979,False,0.6601,0.6620,reg,324431 -GEVO,2017-10-27,0.6498,0.7000,False,0.6450,0.7000,reg,485692 -GEVO,2017-10-30,0.6380,0.6720,False,0.6350,0.6500,reg,423071 -GEVO,2017-10-31,0.6350,0.6482,False,0.6200,0.6255,reg,193477 -GEVO,2017-11-01,0.6100,0.6400,False,0.6030,0.6400,reg,672819 -GEVO,2017-11-02,0.6300,0.6349,False,0.6100,0.6300,reg,185368 -GEVO,2017-11-03,0.6890,0.7244,False,0.6319,0.6600,reg,1226711 -GEVO,2017-11-06,0.6707,0.6800,False,0.6500,0.6618,reg,779865 -GEVO,2017-11-07,0.6200,0.6490,False,0.5995,0.6400,reg,861666 -GEVO,2017-11-08,0.6799,0.6966,False,0.6200,0.6400,reg,896219 -GEVO,2017-11-09,0.6535,0.6800,False,0.6250,0.6695,reg,351441 -GEVO,2017-11-10,0.6300,0.6599,False,0.6200,0.6500,reg,200344 -GEVO,2017-11-13,0.6101,0.6300,False,0.6000,0.6300,reg,473404 -GEVO,2017-11-14,0.6000,0.6231,False,0.5895,0.6100,reg,552031 -GEVO,2017-11-15,0.6174,0.6200,False,0.5800,0.6000,reg,279408 -GEVO,2017-11-16,0.6190,0.6250,False,0.6020,0.6174,reg,363579 -GEVO,2017-11-17,0.6200,0.6200,False,0.5910,0.6010,reg,193289 -GEVO,2017-11-20,0.6232,0.6498,False,0.6204,0.6250,reg,443141 -GEVO,2017-11-21,0.6351,0.6500,False,0.6247,0.6400,reg,177092 -GEVO,2017-11-22,0.6400,0.6500,False,0.6200,0.6500,reg,182857 -GEVO,2017-11-27,0.6210,0.6900,False,0.6210,0.6700,reg,775397 -GEVO,2017-11-28,0.6400,0.6500,False,0.6150,0.6250,reg,235840 -GEVO,2017-11-29,0.6300,0.7000,False,0.6250,0.6500,reg,1338343 -GEVO,2017-11-30,0.6181,0.6500,False,0.6100,0.6500,reg,377959 -GEVO,2017-12-01,0.6300,0.6500,False,0.6010,0.6500,reg,357975 -GEVO,2017-12-04,0.6219,0.6380,False,0.6020,0.6020,reg,139717 -GEVO,2017-12-05,0.6143,0.6300,False,0.6100,0.6300,reg,170782 -GEVO,2017-12-06,0.6145,0.6400,False,0.6052,0.6200,reg,251864 -GEVO,2017-12-07,0.6154,0.6300,False,0.5950,0.6300,reg,465639 -GEVO,2017-12-08,0.6190,0.6200,False,0.5800,0.6200,reg,397763 -GEVO,2017-12-11,0.6349,0.6799,False,0.5940,0.6390,reg,4556464 -GEVO,2017-12-12,0.6105,0.6459,False,0.6100,0.6130,reg,539849 -GEVO,2017-12-13,0.6050,0.6200,False,0.5992,0.6052,reg,354371 -GEVO,2017-12-14,0.6030,0.6230,False,0.5992,0.6200,reg,434749 -GEVO,2017-12-15,0.6100,0.6200,False,0.5918,0.6000,reg,417011 -GEVO,2017-12-18,0.6099,0.6200,False,0.6000,0.6097,reg,267907 -GEVO,2017-12-19,0.6000,0.6100,False,0.5950,0.6020,reg,353715 -GEVO,2017-12-20,0.6152,0.6152,False,0.5868,0.6000,reg,312319 -GEVO,2017-12-21,0.6089,0.6200,False,0.5900,0.6100,reg,369714 -GEVO,2017-12-22,0.6190,0.6200,False,0.6100,0.6100,reg,274340 -GEVO,2017-12-26,0.6019,0.6399,False,0.5930,0.6100,reg,305686 -GEVO,2017-12-27,0.6040,0.6300,False,0.6023,0.6110,reg,316564 -GEVO,2017-12-28,0.5987,0.6100,False,0.5900,0.6000,reg,644709 -GEVO,2017-12-29,0.5903,0.6000,False,0.5900,0.6000,reg,548795 -GEVO,2018-01-02,0.6000,0.6110,False,0.5900,0.5900,reg,372524 -GEVO,2018-01-03,0.6100,0.6180,False,0.6050,0.6100,reg,362605 -GEVO,2018-01-04,0.6989,0.7070,False,0.6015,0.6130,reg,4496119 -GEVO,2018-01-05,0.6397,0.6989,False,0.6118,0.6989,reg,2077644 -GEVO,2018-01-08,0.6100,0.6300,False,0.6000,0.6200,reg,796113 -GEVO,2018-01-09,0.6100,0.6149,False,0.5910,0.6000,reg,1189770 -GEVO,2018-01-10,0.6100,0.6100,False,0.5940,0.6097,reg,401292 -GEVO,2018-01-11,0.6100,0.6100,False,0.5963,0.6100,reg,425019 -GEVO,2018-01-12,0.6100,0.6175,False,0.6011,0.6100,reg,274655 -GEVO,2018-01-16,0.5921,0.6200,False,0.5900,0.6200,reg,639105 -GEVO,2018-01-17,0.6021,0.6100,False,0.5900,0.6000,reg,955843 -GEVO,2018-01-18,0.5911,0.6021,False,0.5905,0.6000,reg,253659 -GEVO,2018-01-19,0.5999,0.6036,False,0.5900,0.5950,reg,366024 -GEVO,2018-01-22,0.5949,0.6060,False,0.5900,0.6032,reg,280749 -GEVO,2018-01-23,0.5968,0.6086,False,0.5900,0.5950,reg,366257 -GEVO,2018-01-24,0.5890,0.6050,False,0.5840,0.6000,reg,351803 -GEVO,2018-01-25,0.5690,0.5936,False,0.5600,0.5936,reg,847615 -GEVO,2018-01-26,0.5662,0.5865,False,0.5610,0.5865,reg,436719 -GEVO,2018-01-29,0.5533,0.5703,False,0.5411,0.5623,reg,472882 -GEVO,2018-01-30,0.5472,0.5599,False,0.5453,0.5530,reg,272766 -GEVO,2018-01-31,0.5450,0.5560,False,0.5400,0.5500,reg,281281 -GEVO,2018-02-01,0.5477,0.5540,False,0.5342,0.5450,reg,231078 -GEVO,2018-02-02,0.5140,0.5550,False,0.5125,0.5550,reg,563425 -GEVO,2018-02-05,0.5197,0.5300,False,0.5140,0.5140,reg,188937 -GEVO,2018-02-06,0.4601,0.5200,False,0.4600,0.5200,reg,505246 -GEVO,2018-02-07,0.4305,0.4900,False,0.4200,0.4701,reg,916135 -GEVO,2018-02-08,0.4850,0.5000,False,0.4400,0.4412,reg,2326705 -GEVO,2018-02-09,0.4650,0.5070,False,0.4550,0.4780,reg,878876 -GEVO,2018-02-12,0.4975,0.5100,False,0.4654,0.4700,reg,345195 -GEVO,2018-02-13,0.4701,0.5099,False,0.4700,0.5092,reg,343774 -GEVO,2018-02-14,0.4499,0.4750,False,0.4410,0.4600,reg,498591 -GEVO,2018-02-15,0.4694,0.4695,False,0.4381,0.4470,reg,1000363 -GEVO,2018-02-16,0.4633,0.4700,False,0.4520,0.4700,reg,325142 -GEVO,2018-02-20,0.4747,0.4798,False,0.4351,0.4600,reg,381151 -GEVO,2018-02-21,0.4750,0.4850,False,0.4500,0.4734,reg,162736 -GEVO,2018-02-22,0.4816,0.4900,False,0.4400,0.4900,reg,118644 -GEVO,2018-02-23,0.4700,0.4807,False,0.4451,0.4637,reg,135667 -GEVO,2018-02-26,0.4649,0.4800,False,0.4530,0.4566,reg,103859 -GEVO,2018-02-27,0.4695,0.4800,False,0.4600,0.4699,reg,134338 -GEVO,2018-02-28,0.4515,0.4744,False,0.4456,0.4695,reg,186646 -GEVO,2018-03-01,0.4520,0.4599,False,0.4461,0.4599,reg,95568 -GEVO,2018-03-02,0.4600,0.4600,False,0.4410,0.4533,reg,151157 -GEVO,2018-03-05,0.4635,0.4739,False,0.4521,0.4611,reg,178638 -GEVO,2018-03-06,0.4521,0.4800,False,0.4520,0.4800,reg,66147 -GEVO,2018-03-07,0.4690,0.5099,False,0.4500,0.4500,reg,647957 -GEVO,2018-03-08,0.4700,0.4860,False,0.4631,0.4860,reg,126941 -GEVO,2018-03-09,0.4717,0.4850,False,0.4350,0.4690,reg,220741 -GEVO,2018-03-12,0.4780,0.4860,False,0.4700,0.4800,reg,173185 -GEVO,2018-03-13,0.4690,0.4880,False,0.4620,0.4620,reg,73320 -GEVO,2018-03-14,0.4700,0.4880,False,0.4655,0.4880,reg,54870 -GEVO,2018-03-15,0.4610,0.4880,False,0.4600,0.4880,reg,164175 -GEVO,2018-03-16,0.5300,0.5639,False,0.4700,0.4720,reg,4470943 -GEVO,2018-03-19,0.5065,0.5400,False,0.4800,0.5400,reg,540124 -GEVO,2018-03-20,0.4911,0.5100,False,0.4828,0.5100,reg,241713 -GEVO,2018-03-21,0.5028,0.5145,False,0.4900,0.4900,reg,157423 -GEVO,2018-03-22,0.4950,0.5020,False,0.4700,0.5020,reg,262201 -GEVO,2018-03-23,0.5000,0.5100,False,0.4750,0.4850,reg,180075 -GEVO,2018-03-26,0.4970,0.5130,False,0.4850,0.5130,reg,118664 -GEVO,2018-03-27,0.5100,0.5216,False,0.4942,0.5070,reg,244782 -GEVO,2018-03-28,0.5099,0.5900,False,0.5000,0.5300,reg,3473274 -GEVO,2018-03-29,0.4611,0.5196,False,0.4500,0.5000,reg,960867 -GEVO,2018-04-02,0.4401,0.4700,False,0.3815,0.4602,reg,580564 -GEVO,2018-04-03,0.4301,0.4697,False,0.4201,0.4431,reg,498036 -GEVO,2018-04-04,0.4396,0.4429,False,0.4100,0.4350,reg,220586 -GEVO,2018-04-05,0.4406,0.4429,False,0.4201,0.4400,reg,139089 -GEVO,2018-04-06,0.4598,0.4600,False,0.4354,0.4464,reg,74830 -GEVO,2018-04-09,0.4500,0.4945,False,0.4500,0.4800,reg,540856 -GEVO,2018-04-10,0.4451,0.4600,False,0.4450,0.4600,reg,133638 -GEVO,2018-04-11,0.4400,0.4534,False,0.4400,0.4500,reg,136032 -GEVO,2018-04-12,0.3990,0.4500,False,0.3990,0.4500,reg,740131 -GEVO,2018-04-13,0.4019,0.4225,False,0.3877,0.4170,reg,3059586 -GEVO,2018-04-16,0.3690,0.4100,False,0.3500,0.4100,reg,1116309 -GEVO,2018-04-17,0.3599,0.3800,False,0.3521,0.3800,reg,486185 -GEVO,2018-04-18,0.3620,0.3736,False,0.3550,0.3736,reg,272073 -GEVO,2018-04-19,0.3599,0.3700,False,0.3500,0.3700,reg,335981 -GEVO,2018-04-20,0.3498,0.3660,False,0.3330,0.3604,reg,341841 -GEVO,2018-04-23,0.3430,0.3650,False,0.3200,0.3600,reg,391779 -GEVO,2018-04-24,0.3499,0.3499,False,0.3304,0.3450,reg,89632 -GEVO,2018-04-25,0.3402,0.3576,False,0.3401,0.3480,reg,122798 -GEVO,2018-04-26,0.3453,0.3600,False,0.3403,0.3410,reg,146643 -GEVO,2018-04-27,0.3599,0.3600,False,0.3451,0.3540,reg,98112 -GEVO,2018-04-30,0.3599,0.3599,False,0.3465,0.3564,reg,135798 -GEVO,2018-05-01,0.3547,0.3599,False,0.3452,0.3599,reg,67926 -GEVO,2018-05-02,0.3452,0.3599,False,0.3411,0.3599,reg,122815 -GEVO,2018-05-03,0.3550,0.3599,False,0.3411,0.3480,reg,42557 -GEVO,2018-05-04,0.3500,0.3599,False,0.3400,0.3550,reg,210448 -GEVO,2018-05-07,0.3371,0.3601,False,0.3310,0.3600,reg,201541 -GEVO,2018-05-08,0.3500,0.3500,False,0.3402,0.3417,reg,79549 -GEVO,2018-05-09,0.3599,0.3900,False,0.3467,0.3500,reg,760440 -GEVO,2018-05-10,0.3750,0.3850,False,0.3599,0.3750,reg,488798 -GEVO,2018-05-11,0.3300,0.3700,False,0.3110,0.3700,reg,803439 -GEVO,2018-05-14,0.3403,0.3500,False,0.3200,0.3300,reg,336861 -GEVO,2018-05-15,0.3450,0.3500,False,0.3300,0.3500,reg,132069 -GEVO,2018-05-16,0.3400,0.3488,False,0.3400,0.3488,reg,112733 -GEVO,2018-05-17,0.3400,0.3445,False,0.3392,0.3400,reg,62480 -GEVO,2018-05-18,0.3395,0.3500,False,0.3201,0.3417,reg,156250 -GEVO,2018-05-21,0.3000,0.3650,False,0.3000,0.3380,reg,1402794 -GEVO,2018-05-22,0.3197,0.3298,False,0.3003,0.3200,reg,485355 -GEVO,2018-05-23,0.3000,0.3200,False,0.3000,0.3200,reg,485135 -GEVO,2018-05-24,0.2502,0.3150,False,0.2502,0.3000,reg,1386928 -GEVO,2018-05-25,0.2400,0.2749,False,0.2100,0.2680,reg,1252600 -GEVO,2018-05-29,0.2398,0.2597,False,0.2217,0.2500,reg,475365 -GEVO,2018-05-30,0.2491,0.2600,False,0.2218,0.2310,reg,523212 -GEVO,2018-05-31,0.2362,0.2600,False,0.2305,0.2600,reg,261675 -GEVO,2018-06-01,0.2301,0.2600,False,0.1926,0.2250,reg,2237186 +GEVO,2017-06-06,11.7000,12.6000,False,10.6840,12.6000,reg,32745 +GEVO,2017-06-07,11.6000,11.8000,False,11.3000,11.7000,reg,9628 +GEVO,2017-06-08,12.4040,12.9000,False,11.4020,11.4200,reg,68307 +GEVO,2017-06-09,12.9040,13.0000,False,11.8200,12.2000,reg,24870 +GEVO,2017-06-12,13.1800,14.5000,False,12.9060,13.0000,reg,58443 +GEVO,2017-06-13,13.1000,13.8000,False,12.4000,13.0000,reg,31467 +GEVO,2017-06-14,12.7800,14.4000,False,12.4200,13.2000,reg,23407 +GEVO,2017-06-15,12.4000,13.3780,False,12.4000,12.8240,reg,13030 +GEVO,2017-06-16,12.4520,13.4000,False,12.4400,12.6000,reg,13471 +GEVO,2017-06-19,12.7980,13.4000,False,12.4540,12.8000,reg,7650 +GEVO,2017-06-20,12.3940,12.9600,False,12.0820,12.8000,reg,10833 +GEVO,2017-06-21,11.6760,12.7000,False,11.6760,12.2000,reg,16184 +GEVO,2017-06-22,11.8960,13.8000,False,11.4800,11.6200,reg,41076 +GEVO,2017-06-23,12.2000,12.7520,False,11.8000,11.8000,reg,14409 +GEVO,2017-06-26,12.4400,12.5980,False,12.0820,12.2000,reg,21665 +GEVO,2017-06-27,12.2380,13.1000,False,12.2000,12.2000,reg,22763 +GEVO,2017-06-28,12.7420,13.0000,False,12.2400,12.4000,reg,11863 +GEVO,2017-06-29,14.6440,15.0000,False,12.6440,13.0000,reg,69687 +GEVO,2017-06-30,13.7820,15.3760,False,13.2220,15.0000,reg,24589 +GEVO,2017-07-05,13.0000,13.8000,False,13.0000,13.1000,reg,7368 +GEVO,2017-07-06,12.6000,13.0540,False,12.3040,12.6000,reg,13438 +GEVO,2017-07-07,12.6000,12.9800,False,12.2200,12.6000,reg,5801 +GEVO,2017-07-10,12.0000,13.3520,False,11.8020,12.6000,reg,15223 +GEVO,2017-07-11,11.1220,12.3980,False,11.0080,12.3900,reg,26817 +GEVO,2017-07-12,11.3640,11.6000,False,10.8600,11.6000,reg,12433 +GEVO,2017-07-13,11.7240,12.2000,False,11.2320,11.4000,reg,22268 +GEVO,2017-07-14,11.4760,12.4000,False,11.3600,12.0000,reg,10630 +GEVO,2017-07-17,11.6200,11.9800,False,11.3320,11.3400,reg,5295 +GEVO,2017-07-18,11.8000,11.9980,False,11.3320,11.8000,reg,3840 +GEVO,2017-07-19,12.0000,12.4000,False,11.4000,11.6200,reg,19754 +GEVO,2017-07-20,14.1360,15.2000,False,12.0000,12.6000,reg,112896 +GEVO,2017-07-21,13.8000,13.8000,False,13.0400,13.4000,reg,19192 +GEVO,2017-07-24,14.4920,15.0000,False,13.2000,13.8000,reg,40706 +GEVO,2017-07-25,14.0000,17.2000,False,13.9400,16.0000,reg,334329 +GEVO,2017-07-26,12.9800,14.6000,False,12.6200,13.8100,reg,51975 +GEVO,2017-07-27,12.8600,13.6000,False,12.7300,13.0000,reg,14397 +GEVO,2017-07-28,13.0200,13.5400,False,12.2200,12.6200,reg,38089 +GEVO,2017-07-31,12.6200,13.6000,False,12.6000,13.6000,reg,11924 +GEVO,2017-08-01,12.6220,13.4000,False,12.6000,12.8000,reg,18284 +GEVO,2017-08-02,12.5980,13.1000,False,12.2200,12.8000,reg,25229 +GEVO,2017-08-03,12.3220,12.9600,False,12.0220,12.9600,reg,17186 +GEVO,2017-08-04,12.2480,12.8000,False,12.0220,12.7600,reg,17884 +GEVO,2017-08-07,12.1960,12.8000,False,12.0360,12.1000,reg,20087 +GEVO,2017-08-08,12.4000,12.6000,False,12.1000,12.2000,reg,8425 +GEVO,2017-08-09,11.6400,12.4000,False,11.6200,12.4000,reg,21122 +GEVO,2017-08-10,11.3400,12.0000,False,11.2000,12.0000,reg,8785 +GEVO,2017-08-11,11.3800,11.6000,False,11.0000,11.2000,reg,11277 +GEVO,2017-08-14,11.9700,12.0000,False,11.2000,11.5800,reg,7915 +GEVO,2017-08-15,11.6000,11.9600,False,11.3700,11.9600,reg,4992 +GEVO,2017-08-16,11.6000,11.8000,False,11.2200,11.4200,reg,8145 +GEVO,2017-08-17,11.5000,11.6000,False,11.2000,11.3000,reg,6447 +GEVO,2017-08-18,11.4800,11.8000,False,11.4000,11.4000,reg,19264 +GEVO,2017-08-21,11.4000,11.7980,False,11.2000,11.5000,reg,6684 +GEVO,2017-08-22,11.2600,11.4640,False,11.2000,11.4640,reg,5613 +GEVO,2017-08-23,11.4000,11.4400,False,11.2000,11.2000,reg,3567 +GEVO,2017-08-24,11.5320,11.6000,False,11.3040,11.6000,reg,4625 +GEVO,2017-08-25,11.9980,12.5540,False,11.6000,11.6000,reg,23168 +GEVO,2017-08-28,11.8000,12.5000,False,11.8000,12.1000,reg,28519 +GEVO,2017-08-29,11.8360,12.2960,False,11.6000,11.6200,reg,11276 +GEVO,2017-08-30,12.8100,12.8700,False,11.8200,12.0000,reg,29026 +GEVO,2017-08-31,13.0000,13.4000,False,12.4000,13.0000,reg,19341 +GEVO,2017-09-01,12.6020,13.4000,False,12.6020,13.4000,reg,7406 +GEVO,2017-09-05,12.1100,13.0000,False,12.0600,12.4000,reg,12457 +GEVO,2017-09-06,11.9900,12.6000,False,11.8000,12.4240,reg,11987 +GEVO,2017-09-07,11.6000,12.4000,False,11.4040,12.0000,reg,15369 +GEVO,2017-09-08,11.4080,11.7000,False,11.2060,11.6000,reg,14387 +GEVO,2017-09-11,11.9000,12.4000,False,11.2020,11.2400,reg,8670 +GEVO,2017-09-12,12.4200,12.4200,False,11.9000,12.4000,reg,13592 +GEVO,2017-09-13,12.5000,12.9000,False,12.1400,12.4420,reg,11708 +GEVO,2017-09-14,11.9820,12.5000,False,11.9820,12.2800,reg,17298 +GEVO,2017-09-15,11.2680,12.5000,False,11.2680,12.2000,reg,16218 +GEVO,2017-09-18,11.5000,12.2000,False,11.4020,11.6000,reg,19472 +GEVO,2017-09-19,11.8020,12.2000,False,11.6000,12.0740,reg,9435 +GEVO,2017-09-20,12.1000,12.5000,False,11.6040,11.8000,reg,25231 +GEVO,2017-09-21,16.2000,19.2000,False,12.1000,12.4000,reg,644841 +GEVO,2017-09-22,14.8020,16.6000,False,13.2200,16.4020,reg,280448 +GEVO,2017-09-25,13.0100,16.4000,False,12.5600,15.0000,reg,123374 +GEVO,2017-09-26,12.5280,13.4020,False,12.2000,13.4000,reg,59407 +GEVO,2017-09-27,13.6000,14.2000,False,12.6020,12.9000,reg,212428 +GEVO,2017-09-28,12.6600,13.5000,False,12.5000,13.2180,reg,67995 +GEVO,2017-09-29,12.4860,12.9740,False,12.2000,12.6000,reg,31065 +GEVO,2017-10-02,11.9040,12.6720,False,11.4200,12.4800,reg,69626 +GEVO,2017-10-03,12.9000,13.5740,False,12.6000,13.4000,reg,121117 +GEVO,2017-10-04,12.5200,13.2000,False,12.4600,12.7000,reg,53845 +GEVO,2017-10-05,13.1700,13.2000,False,12.4040,13.0260,reg,34180 +GEVO,2017-10-06,14.1000,14.8000,False,12.6000,13.2000,reg,251426 +GEVO,2017-10-09,14.2000,16.8000,False,13.0660,16.0000,reg,436228 +GEVO,2017-10-10,13.7000,14.4000,False,13.4400,14.0000,reg,57918 +GEVO,2017-10-11,13.4000,13.9980,False,13.3000,13.8000,reg,31993 +GEVO,2017-10-12,13.6000,14.0980,False,13.4000,13.9600,reg,35847 +GEVO,2017-10-13,13.9000,14.3800,False,13.6000,13.8000,reg,54458 +GEVO,2017-10-16,13.4200,13.9800,False,13.3000,13.9800,reg,23419 +GEVO,2017-10-17,13.4000,13.6000,False,13.0600,13.4000,reg,12963 +GEVO,2017-10-18,13.0900,13.3000,False,12.7000,13.1600,reg,27753 +GEVO,2017-10-19,13.2000,13.5800,False,12.7000,13.5800,reg,13182 +GEVO,2017-10-20,13.1440,13.4000,False,13.0400,13.3000,reg,12522 +GEVO,2017-10-23,14.3600,14.8000,False,13.6000,13.8000,reg,114908 +GEVO,2017-10-24,13.9020,14.3580,False,13.8000,14.2000,reg,26078 +GEVO,2017-10-25,13.5000,13.9020,False,13.2320,13.9020,reg,21429 +GEVO,2017-10-26,13.6000,13.9580,False,13.2020,13.2400,reg,16221 +GEVO,2017-10-27,12.9960,14.0000,False,12.9000,14.0000,reg,24284 +GEVO,2017-10-30,12.7600,13.4400,False,12.7000,13.0000,reg,21153 +GEVO,2017-10-31,12.7000,12.9640,False,12.4000,12.5100,reg,9673 +GEVO,2017-11-01,12.2000,12.8000,False,12.0600,12.8000,reg,33640 +GEVO,2017-11-02,12.6000,12.6980,False,12.2000,12.6000,reg,9268 +GEVO,2017-11-03,13.7800,14.4880,False,12.6380,13.2000,reg,61335 +GEVO,2017-11-06,13.4140,13.6000,False,13.0000,13.2360,reg,38993 +GEVO,2017-11-07,12.4000,12.9800,False,11.9900,12.8000,reg,43083 +GEVO,2017-11-08,13.5980,13.9320,False,12.4000,12.8000,reg,44810 +GEVO,2017-11-09,13.0700,13.6000,False,12.5000,13.3900,reg,17572 +GEVO,2017-11-10,12.6000,13.1980,False,12.4000,13.0000,reg,10017 +GEVO,2017-11-13,12.2020,12.6000,False,12.0000,12.6000,reg,23670 +GEVO,2017-11-14,12.0000,12.4620,False,11.7900,12.2000,reg,27601 +GEVO,2017-11-15,12.3480,12.4000,False,11.6000,12.0000,reg,13970 +GEVO,2017-11-16,12.3800,12.5000,False,12.0400,12.3480,reg,18178 +GEVO,2017-11-17,12.4000,12.4000,False,11.8200,12.0200,reg,9664 +GEVO,2017-11-20,12.4640,12.9960,False,12.4080,12.5000,reg,22157 +GEVO,2017-11-21,12.7020,13.0000,False,12.4940,12.8000,reg,8854 +GEVO,2017-11-22,12.8000,13.0000,False,12.4000,13.0000,reg,9142 +GEVO,2017-11-27,12.4200,13.8000,False,12.4200,13.4000,reg,38769 +GEVO,2017-11-28,12.8000,13.0000,False,12.3000,12.5000,reg,11792 +GEVO,2017-11-29,12.6000,14.0000,False,12.5000,13.0000,reg,66917 +GEVO,2017-11-30,12.3620,13.0000,False,12.2000,13.0000,reg,18897 +GEVO,2017-12-01,12.6000,13.0000,False,12.0200,13.0000,reg,17898 +GEVO,2017-12-04,12.4380,12.7600,False,12.0400,12.0400,reg,6985 +GEVO,2017-12-05,12.2860,12.6000,False,12.2000,12.6000,reg,8539 +GEVO,2017-12-06,12.2900,12.8000,False,12.1040,12.4000,reg,12593 +GEVO,2017-12-07,12.3080,12.6000,False,11.9000,12.6000,reg,23281 +GEVO,2017-12-08,12.3800,12.4000,False,11.6000,12.4000,reg,19888 +GEVO,2017-12-11,12.6980,13.5980,False,11.8800,12.7800,reg,227823 +GEVO,2017-12-12,12.2100,12.9180,False,12.2000,12.2600,reg,26992 +GEVO,2017-12-13,12.1000,12.4000,False,11.9840,12.1040,reg,17718 +GEVO,2017-12-14,12.0600,12.4600,False,11.9840,12.4000,reg,21737 +GEVO,2017-12-15,12.2000,12.4000,False,11.8360,12.0000,reg,20850 +GEVO,2017-12-18,12.1980,12.4000,False,12.0000,12.1940,reg,13395 +GEVO,2017-12-19,12.0000,12.2000,False,11.9000,12.0400,reg,17685 +GEVO,2017-12-20,12.3040,12.3040,False,11.7360,12.0000,reg,15615 +GEVO,2017-12-21,12.1780,12.4000,False,11.8000,12.2000,reg,18485 +GEVO,2017-12-22,12.3800,12.4000,False,12.2000,12.2000,reg,13717 +GEVO,2017-12-26,12.0380,12.7980,False,11.8600,12.2000,reg,15284 +GEVO,2017-12-27,12.0800,12.6000,False,12.0460,12.2200,reg,15828 +GEVO,2017-12-28,11.9740,12.2000,False,11.8000,12.0000,reg,32235 +GEVO,2017-12-29,11.8060,12.0000,False,11.8000,12.0000,reg,27439 +GEVO,2018-01-02,12.0000,12.2200,False,11.8000,11.8000,reg,18626 +GEVO,2018-01-03,12.2000,12.3600,False,12.1000,12.2000,reg,18130 +GEVO,2018-01-04,13.9780,14.1400,False,12.0300,12.2600,reg,224805 +GEVO,2018-01-05,12.7940,13.9780,False,12.2360,13.9780,reg,103882 +GEVO,2018-01-08,12.2000,12.6000,False,12.0000,12.4000,reg,39805 +GEVO,2018-01-09,12.2000,12.2980,False,11.8200,12.0000,reg,59488 +GEVO,2018-01-10,12.2000,12.2000,False,11.8800,12.1940,reg,20064 +GEVO,2018-01-11,12.2000,12.2000,False,11.9260,12.2000,reg,21250 +GEVO,2018-01-12,12.2000,12.3500,False,12.0220,12.2000,reg,13732 +GEVO,2018-01-16,11.8420,12.4000,False,11.8000,12.4000,reg,31955 +GEVO,2018-01-17,12.0420,12.2000,False,11.8000,12.0000,reg,47792 +GEVO,2018-01-18,11.8220,12.0420,False,11.8100,12.0000,reg,12682 +GEVO,2018-01-19,11.9980,12.0720,False,11.8000,11.9000,reg,18301 +GEVO,2018-01-22,11.8980,12.1200,False,11.8000,12.0640,reg,14037 +GEVO,2018-01-23,11.9360,12.1720,False,11.8000,11.9000,reg,18312 +GEVO,2018-01-24,11.7800,12.1000,False,11.6800,12.0000,reg,17590 +GEVO,2018-01-25,11.3800,11.8720,False,11.2000,11.8720,reg,42380 +GEVO,2018-01-26,11.3240,11.7300,False,11.2200,11.7300,reg,21835 +GEVO,2018-01-29,11.0660,11.4060,False,10.8220,11.2460,reg,23644 +GEVO,2018-01-30,10.9440,11.1980,False,10.9060,11.0600,reg,13638 +GEVO,2018-01-31,10.9000,11.1200,False,10.8000,11.0000,reg,14064 +GEVO,2018-02-01,10.9540,11.0800,False,10.6840,10.9000,reg,11553 +GEVO,2018-02-02,10.2800,11.1000,False,10.2500,11.1000,reg,28171 +GEVO,2018-02-05,10.3940,10.6000,False,10.2800,10.2800,reg,9446 +GEVO,2018-02-06,9.2020,10.4000,False,9.2000,10.4000,reg,25262 +GEVO,2018-02-07,8.6100,9.8000,False,8.4000,9.4020,reg,45806 +GEVO,2018-02-08,9.7000,10.0000,False,8.8000,8.8240,reg,116335 +GEVO,2018-02-09,9.3000,10.1400,False,9.1000,9.5600,reg,43943 +GEVO,2018-02-12,9.9500,10.2000,False,9.3080,9.4000,reg,17259 +GEVO,2018-02-13,9.4020,10.1980,False,9.4000,10.1840,reg,17188 +GEVO,2018-02-14,8.9980,9.5000,False,8.8200,9.2000,reg,24929 +GEVO,2018-02-15,9.3880,9.3900,False,8.7620,8.9400,reg,50018 +GEVO,2018-02-16,9.2660,9.4000,False,9.0400,9.4000,reg,16257 +GEVO,2018-02-20,9.4940,9.5960,False,8.7020,9.2000,reg,19057 +GEVO,2018-02-21,9.5000,9.7000,False,9.0000,9.4680,reg,8136 +GEVO,2018-02-22,9.6320,9.8000,False,8.8000,9.8000,reg,5932 +GEVO,2018-02-23,9.4000,9.6140,False,8.9020,9.2740,reg,6783 +GEVO,2018-02-26,9.2980,9.6000,False,9.0600,9.1320,reg,5192 +GEVO,2018-02-27,9.3900,9.6000,False,9.2000,9.3980,reg,6716 +GEVO,2018-02-28,9.0300,9.4880,False,8.9120,9.3900,reg,9332 +GEVO,2018-03-01,9.0400,9.1980,False,8.9220,9.1980,reg,4778 +GEVO,2018-03-02,9.2000,9.2000,False,8.8200,9.0660,reg,7557 +GEVO,2018-03-05,9.2700,9.4780,False,9.0420,9.2220,reg,8931 +GEVO,2018-03-06,9.0420,9.6000,False,9.0400,9.6000,reg,3307 +GEVO,2018-03-07,9.3800,10.1980,False,9.0000,9.0000,reg,32397 +GEVO,2018-03-08,9.4000,9.7200,False,9.2620,9.7200,reg,6347 +GEVO,2018-03-09,9.4340,9.7000,False,8.7000,9.3800,reg,11037 +GEVO,2018-03-12,9.5600,9.7200,False,9.4000,9.6000,reg,8659 +GEVO,2018-03-13,9.3800,9.7600,False,9.2400,9.2400,reg,3666 +GEVO,2018-03-14,9.4000,9.7600,False,9.3100,9.7600,reg,2743 +GEVO,2018-03-15,9.2200,9.7600,False,9.2000,9.7600,reg,8208 +GEVO,2018-03-16,10.6000,11.2780,False,9.4000,9.4400,reg,223547 +GEVO,2018-03-19,10.1300,10.8000,False,9.6000,10.8000,reg,27006 +GEVO,2018-03-20,9.8220,10.2000,False,9.6560,10.2000,reg,12085 +GEVO,2018-03-21,10.0560,10.2900,False,9.8000,9.8000,reg,7871 +GEVO,2018-03-22,9.9000,10.0400,False,9.4000,10.0400,reg,13110 +GEVO,2018-03-23,10.0000,10.2000,False,9.5000,9.7000,reg,9003 +GEVO,2018-03-26,9.9400,10.2600,False,9.7000,10.2600,reg,5933 +GEVO,2018-03-27,10.2000,10.4320,False,9.8840,10.1400,reg,12239 +GEVO,2018-03-28,10.1980,11.8000,False,10.0000,10.6000,reg,173663 +GEVO,2018-03-29,9.2220,10.3920,False,9.0000,10.0000,reg,48043 +GEVO,2018-04-02,8.8020,9.4000,False,7.6300,9.2040,reg,29028 +GEVO,2018-04-03,8.6020,9.3940,False,8.4020,8.8620,reg,24901 +GEVO,2018-04-04,8.7920,8.8580,False,8.2000,8.7000,reg,11029 +GEVO,2018-04-05,8.8120,8.8580,False,8.4020,8.8000,reg,6954 +GEVO,2018-04-06,9.1960,9.2000,False,8.7080,8.9280,reg,3741 +GEVO,2018-04-09,9.0000,9.8900,False,9.0000,9.6000,reg,27042 +GEVO,2018-04-10,8.9020,9.2000,False,8.9000,9.2000,reg,6681 +GEVO,2018-04-11,8.8000,9.0680,False,8.8000,9.0000,reg,6801 +GEVO,2018-04-12,7.9800,9.0000,False,7.9800,9.0000,reg,37006 +GEVO,2018-04-13,8.0380,8.4500,False,7.7540,8.3400,reg,152979 +GEVO,2018-04-16,7.3800,8.2000,False,7.0000,8.2000,reg,55815 +GEVO,2018-04-17,7.1980,7.6000,False,7.0420,7.6000,reg,24309 +GEVO,2018-04-18,7.2400,7.4720,False,7.1000,7.4720,reg,13603 +GEVO,2018-04-19,7.1980,7.4000,False,7.0000,7.4000,reg,16799 +GEVO,2018-04-20,6.9960,7.3200,False,6.6600,7.2080,reg,17092 +GEVO,2018-04-23,6.8600,7.3000,False,6.4000,7.2000,reg,19588 +GEVO,2018-04-24,6.9980,6.9980,False,6.6080,6.9000,reg,4481 +GEVO,2018-04-25,6.8040,7.1520,False,6.8020,6.9600,reg,6139 +GEVO,2018-04-26,6.9060,7.2000,False,6.8060,6.8200,reg,7332 +GEVO,2018-04-27,7.1980,7.2000,False,6.9020,7.0800,reg,4905 +GEVO,2018-04-30,7.1980,7.1980,False,6.9300,7.1280,reg,6789 +GEVO,2018-05-01,7.0940,7.1980,False,6.9040,7.1980,reg,3396 +GEVO,2018-05-02,6.9040,7.1980,False,6.8220,7.1980,reg,6140 +GEVO,2018-05-03,7.1000,7.1980,False,6.8220,6.9600,reg,2127 +GEVO,2018-05-04,7.0000,7.1980,False,6.8000,7.1000,reg,10522 +GEVO,2018-05-07,6.7420,7.2020,False,6.6200,7.2000,reg,10077 +GEVO,2018-05-08,7.0000,7.0000,False,6.8040,6.8340,reg,3977 +GEVO,2018-05-09,7.1980,7.8000,False,6.9340,7.0000,reg,38022 +GEVO,2018-05-10,7.5000,7.7000,False,7.1980,7.5000,reg,24439 +GEVO,2018-05-11,6.6000,7.4000,False,6.2200,7.4000,reg,40171 +GEVO,2018-05-14,6.8060,7.0000,False,6.4000,6.6000,reg,16843 +GEVO,2018-05-15,6.9000,7.0000,False,6.6000,7.0000,reg,6603 +GEVO,2018-05-16,6.8000,6.9760,False,6.8000,6.9760,reg,5636 +GEVO,2018-05-17,6.8000,6.8900,False,6.7840,6.8000,reg,3124 +GEVO,2018-05-18,6.7900,7.0000,False,6.4020,6.8340,reg,7812 +GEVO,2018-05-21,6.0000,7.3000,False,6.0000,6.7600,reg,70139 +GEVO,2018-05-22,6.3940,6.5960,False,6.0060,6.4000,reg,24267 +GEVO,2018-05-23,6.0000,6.4000,False,6.0000,6.4000,reg,24256 +GEVO,2018-05-24,5.0040,6.3000,False,5.0040,6.0000,reg,69346 +GEVO,2018-05-25,4.8000,5.4980,False,4.2000,5.3600,reg,62630 +GEVO,2018-05-29,4.7960,5.1940,False,4.4340,5.0000,reg,23768 +GEVO,2018-05-30,4.9820,5.2000,False,4.4360,4.6200,reg,26160 +GEVO,2018-05-31,4.7240,5.2000,False,4.6100,5.2000,reg,13083 +GEVO,2018-06-01,4.6020,5.2000,False,3.8520,4.5000,reg,111859 +GEVO,2018-06-04,4.0834,6.1900,False,3.9800,5.5000,reg,229636 +GEVO,2018-06-05,4.0500,4.4600,False,3.9500,4.0000,reg,123820 diff --git a/company_library/GFED.csv b/company_library/GFED.csv index d3412981..475dbe47 100644 --- a/company_library/GFED.csv +++ b/company_library/GFED.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GFED,2017-06-05,19.5032,19.5032,False,19.5032,19.5032,reg,391 GFED,2017-06-06,19.7090,19.7090,False,19.2340,19.2340,reg,476 GFED,2017-06-07,19.7090,19.7090,False,19.7090,19.7090,reg,27 GFED,2017-06-08,19.4934,19.4934,False,19.4934,19.4934,reg,176 @@ -248,3 +247,5 @@ GFED,2018-05-29,23.7500,23.7500,False,23.7500,23.7500,reg,353 GFED,2018-05-30,23.5500,23.5500,False,23.5500,23.5500,reg,613 GFED,2018-05-31,23.7400,23.7400,False,23.5500,23.5500,reg,263 GFED,2018-06-01,23.7500,23.7500,False,23.7500,23.7500,reg,274 +GFED,2018-06-04,23.7500,23.9800,False,23.7500,23.7500,reg,2563 +GFED,2018-06-05,23.9800,23.9800,False,23.9800,23.9800,reg,365 diff --git a/company_library/GFN.csv b/company_library/GFN.csv index c5e52328..af714796 100644 --- a/company_library/GFN.csv +++ b/company_library/GFN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GFN,2017-06-05,5.1000,5.2000,False,5.1000,5.2000,reg,5053 GFN,2017-06-06,5.0500,5.0500,False,4.9050,4.9050,reg,9385 GFN,2017-06-07,5.1500,5.2500,False,5.1000,5.1000,reg,6704 GFN,2017-06-08,5.1000,5.1000,False,5.0000,5.0000,reg,1599 @@ -248,3 +247,5 @@ GFN,2018-05-29,11.0000,11.1500,False,10.9000,11.1500,reg,74691 GFN,2018-05-30,11.1000,11.1500,False,10.9500,11.1000,reg,42780 GFN,2018-05-31,10.7500,10.9000,False,9.5000,10.7500,reg,90282 GFN,2018-06-01,11.1000,11.1500,False,10.5000,10.7000,reg,52815 +GFN,2018-06-04,11.1000,11.2000,False,10.8000,11.2000,reg,44429 +GFN,2018-06-05,11.0500,11.1500,False,10.9000,11.1000,reg,40393 diff --git a/company_library/GFNCP.csv b/company_library/GFNCP.csv index c4354ad1..632fddff 100644 --- a/company_library/GFNCP.csv +++ b/company_library/GFNCP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GFNCP,2017-06-05,86.0453,86.0453,False,86.0453,86.0453,reg,0 GFNCP,2017-06-06,86.1945,86.1945,False,86.1945,86.1945,reg,161 GFNCP,2017-06-07,86.5967,86.5967,False,86.1767,86.1767,reg,360 GFNCP,2017-06-08,86.5967,86.5967,False,86.5967,86.5967,reg,173 @@ -248,3 +247,5 @@ GFNCP,2018-05-29,101.4280,101.5000,False,101.3329,101.5000,reg,410 GFNCP,2018-05-30,101.5000,101.5000,False,101.5000,101.5000,reg,275 GFNCP,2018-05-31,101.5000,101.5000,False,101.5000,101.5000,reg,0 GFNCP,2018-06-01,101.8704,101.8704,False,101.8704,101.8704,reg,363 +GFNCP,2018-06-04,101.8704,101.8704,False,101.8704,101.8704,reg,98 +GFNCP,2018-06-05,101.8704,101.8704,False,101.8704,101.8704,reg,0 diff --git a/company_library/GFNSL.csv b/company_library/GFNSL.csv index 4739106a..27d16164 100644 --- a/company_library/GFNSL.csv +++ b/company_library/GFNSL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GFNSL,2017-06-05,25.7500,25.7500,False,25.7500,25.7500,reg,20 GFNSL,2017-06-06,25.7400,25.7400,False,25.6400,25.7000,reg,2100 GFNSL,2017-06-07,25.5000,25.5000,False,25.5000,25.5000,reg,670 GFNSL,2017-06-08,25.7399,25.7399,False,25.5000,25.6500,reg,2750 @@ -248,3 +247,5 @@ GFNSL,2018-05-29,25.5100,25.9899,False,25.5000,25.9899,reg,20181 GFNSL,2018-05-30,25.5000,25.5500,False,25.4600,25.5500,reg,24602 GFNSL,2018-05-31,25.4300,25.5200,False,25.4300,25.4900,reg,7500 GFNSL,2018-06-01,25.5399,25.5399,False,25.4819,25.5399,reg,4775 +GFNSL,2018-06-04,25.4701,25.4701,False,25.4701,25.4701,reg,400 +GFNSL,2018-06-05,25.4990,25.5200,False,25.4700,25.4727,reg,13281 diff --git a/company_library/GGAL.csv b/company_library/GGAL.csv index 997ff037..92edfe40 100644 --- a/company_library/GGAL.csv +++ b/company_library/GGAL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GGAL,2017-06-05,46.3468,46.8136,False,45.8701,45.9297,reg,234566 GGAL,2017-06-06,45.6020,47.0122,False,45.4034,46.4263,reg,259674 GGAL,2017-06-07,45.3835,45.5822,False,44.8473,45.4233,reg,425738 GGAL,2017-06-08,43.7251,45.4133,False,42.8214,45.3637,reg,552214 @@ -248,3 +247,5 @@ GGAL,2018-05-29,41.2000,43.2100,False,40.7300,42.9300,reg,516051 GGAL,2018-05-30,41.9800,42.8000,False,41.2500,41.5100,reg,549198 GGAL,2018-05-31,42.2900,42.5300,False,41.5585,41.8300,reg,545312 GGAL,2018-06-01,42.2300,43.5400,False,41.5600,42.6400,reg,463931 +GGAL,2018-06-04,45.4100,45.6700,False,42.6400,43.0000,reg,979460 +GGAL,2018-06-05,47.6300,48.0400,False,45.0800,45.6800,reg,1295123 diff --git a/company_library/GHDX.csv b/company_library/GHDX.csv index 6f9dcfb5..e392e92b 100644 --- a/company_library/GHDX.csv +++ b/company_library/GHDX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GHDX,2017-06-05,32.3600,32.7500,False,31.7200,32.7500,reg,124773 GHDX,2017-06-06,32.2100,32.9200,False,31.4700,32.3000,reg,118311 GHDX,2017-06-07,32.1300,32.5400,False,31.8300,32.2900,reg,89738 GHDX,2017-06-08,32.3500,32.4300,False,31.7650,32.1300,reg,65076 @@ -248,3 +247,5 @@ GHDX,2018-05-29,38.7200,38.8700,False,38.2300,38.3600,reg,158654 GHDX,2018-05-30,39.7500,40.3700,False,38.7300,39.2300,reg,243258 GHDX,2018-05-31,39.9200,40.3242,False,39.6650,39.8300,reg,139715 GHDX,2018-06-01,39.6850,40.6750,False,39.5000,40.1800,reg,213487 +GHDX,2018-06-04,48.8400,49.0000,False,42.4600,43.4900,reg,1340620 +GHDX,2018-06-05,48.4800,49.2200,False,46.8100,48.5000,reg,540113 diff --git a/company_library/GIFI.csv b/company_library/GIFI.csv index 0c6bf109..7be6a19e 100644 --- a/company_library/GIFI.csv +++ b/company_library/GIFI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GIFI,2017-06-05,9.7337,9.8834,False,9.4342,9.4841,reg,40147 GIFI,2017-06-06,9.2844,9.7836,False,9.2844,9.7337,reg,108859 GIFI,2017-06-07,9.2844,9.3344,False,9.1846,9.3344,reg,57119 GIFI,2017-06-08,9.3344,9.3843,False,9.1846,9.3843,reg,74395 @@ -248,3 +247,5 @@ GIFI,2018-05-29,10.5000,10.6500,False,10.3500,10.5000,reg,99690 GIFI,2018-05-30,10.6500,10.9000,False,10.3500,10.5000,reg,110613 GIFI,2018-05-31,10.5000,10.7500,False,10.4500,10.6500,reg,71615 GIFI,2018-06-01,10.0000,10.6000,False,9.9000,10.6000,reg,73121 +GIFI,2018-06-04,9.9000,10.2500,False,9.8000,9.9500,reg,89891 +GIFI,2018-06-05,10.1500,10.2000,False,9.8000,9.9500,reg,57104 diff --git a/company_library/GIGM.csv b/company_library/GIGM.csv index 4a5a0a9e..1d29df32 100644 --- a/company_library/GIGM.csv +++ b/company_library/GIGM.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GIGM,2017-06-05,3.0700,3.1400,False,3.0600,3.0800,reg,11384 GIGM,2017-06-06,3.0900,3.1000,False,2.9800,3.0400,reg,12270 GIGM,2017-06-07,2.9499,3.0400,False,2.8100,3.0400,reg,21304 GIGM,2017-06-08,2.9600,3.0100,False,2.9300,2.9300,reg,11813 @@ -248,3 +247,5 @@ GIGM,2018-05-29,2.9500,2.9950,False,2.9400,2.9400,reg,6763 GIGM,2018-05-30,2.8800,2.9801,False,2.8800,2.9600,reg,40006 GIGM,2018-05-31,2.9700,2.9800,False,2.9000,2.9000,reg,5286 GIGM,2018-06-01,2.9200,2.9800,False,2.9200,2.9800,reg,6223 +GIGM,2018-06-04,3.1400,3.1905,False,2.9300,2.9300,reg,122112 +GIGM,2018-06-05,3.2100,3.2999,False,3.1100,3.1700,reg,94230 diff --git a/company_library/GIII.csv b/company_library/GIII.csv index 6a32a973..9cb001ef 100644 --- a/company_library/GIII.csv +++ b/company_library/GIII.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GIII,2017-06-05,19.8900,20.2400,False,19.2600,19.9600,reg,842477 GIII,2017-06-06,22.9200,25.7900,False,22.1900,25.6000,reg,11621466 GIII,2017-06-07,24.5000,24.8000,False,22.8500,23.3100,reg,2627494 GIII,2017-06-08,24.2200,25.2300,False,24.2099,24.4900,reg,1284757 @@ -248,3 +247,5 @@ GIII,2018-05-29,39.5800,40.7700,False,39.4400,39.9700,reg,539716 GIII,2018-05-30,41.5700,43.3700,False,40.8600,41.1600,reg,1462430 GIII,2018-05-31,41.9000,42.7700,False,40.9100,41.4800,reg,817815 GIII,2018-06-01,42.1600,43.0700,False,41.3500,42.2300,reg,732927 +GIII,2018-06-04,42.8800,42.8800,False,41.7500,42.3100,reg,1123082 +GIII,2018-06-05,47.5300,51.2000,False,45.7100,50.0000,reg,5704691 diff --git a/company_library/GILD.csv b/company_library/GILD.csv index 5e0d40cc..bd47969a 100644 --- a/company_library/GILD.csv +++ b/company_library/GILD.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GILD,2017-06-05,63.6647,63.9662,False,63.2369,63.7717,reg,6184771 GILD,2017-06-06,63.0522,63.5675,False,62.8480,63.3828,reg,7282818 GILD,2017-06-07,62.5369,63.3633,False,62.4202,63.2272,reg,7790401 GILD,2017-06-08,62.3424,62.7897,False,62.2793,62.3813,reg,8744915 @@ -248,3 +247,5 @@ GILD,2018-05-29,67.3300,67.5600,False,66.7100,67.0000,reg,7820160 GILD,2018-05-30,67.6900,67.7922,False,67.3100,67.6600,reg,5931409 GILD,2018-05-31,67.4000,68.1500,False,67.2100,68.1000,reg,12447285 GILD,2018-06-01,68.3000,68.4300,False,67.5200,67.6200,reg,5128621 +GILD,2018-06-04,70.2100,70.8000,False,67.9500,68.1900,reg,11726900 +GILD,2018-06-05,70.0600,70.7300,False,69.2745,70.2500,reg,7821156 diff --git a/company_library/GILT.csv b/company_library/GILT.csv index 32964aa8..31ada38e 100644 --- a/company_library/GILT.csv +++ b/company_library/GILT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GILT,2017-06-05,4.6900,4.7100,False,4.6300,4.6300,reg,7164 GILT,2017-06-06,4.5500,4.6500,False,4.5401,4.6500,reg,20820 GILT,2017-06-07,4.6400,4.6400,False,4.5900,4.5900,reg,3868 GILT,2017-06-08,4.5700,4.6800,False,4.5500,4.5600,reg,10231 @@ -248,3 +247,5 @@ GILT,2018-05-29,8.0110,8.1500,False,8.0110,8.1500,reg,14758 GILT,2018-05-30,8.0300,8.1100,False,8.0100,8.0100,reg,1950 GILT,2018-05-31,8.0900,8.1000,False,7.9800,7.9800,reg,5559 GILT,2018-06-01,8.1900,8.1900,False,8.0900,8.0900,reg,6768 +GILT,2018-06-04,8.2400,8.2400,False,8.1500,8.1879,reg,3831 +GILT,2018-06-05,8.4500,8.4500,False,8.3600,8.3900,reg,12331 diff --git a/company_library/GLAD.csv b/company_library/GLAD.csv index fe5f26ef..7f9d51fd 100644 --- a/company_library/GLAD.csv +++ b/company_library/GLAD.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GLAD,2017-06-05,9.0123,9.0306,False,8.9849,9.0123,reg,107396 GLAD,2017-06-06,9.0215,9.0253,False,8.9434,8.9849,reg,74842 GLAD,2017-06-07,8.9849,9.0580,False,8.9849,9.0580,reg,117887 GLAD,2017-06-08,8.9484,8.9849,False,8.9484,8.9758,reg,99648 @@ -248,3 +247,5 @@ GLAD,2018-05-29,9.1200,9.1600,False,9.0600,9.1200,reg,85790 GLAD,2018-05-30,9.1000,9.1600,False,9.0700,9.1300,reg,94657 GLAD,2018-05-31,9.0900,9.1360,False,9.0500,9.1100,reg,119864 GLAD,2018-06-01,9.1100,9.1600,False,9.0600,9.1400,reg,176975 +GLAD,2018-06-04,9.2000,9.2000,False,9.0800,9.1400,reg,104725 +GLAD,2018-06-05,9.1000,9.2000,False,9.0700,9.1900,reg,67825 diff --git a/company_library/GLADN.csv b/company_library/GLADN.csv index eed75e5c..dc7b7bc7 100644 --- a/company_library/GLADN.csv +++ b/company_library/GLADN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GLADN,2017-06-05,24.0391,24.0391,True,24.0391,24.0391,reg,0 GLADN,2017-06-06,24.0391,24.0391,True,24.0391,24.0391,reg,0 GLADN,2017-06-07,24.0391,24.0391,True,24.0391,24.0391,reg,0 GLADN,2017-06-08,24.0391,24.0391,True,24.0391,24.0391,reg,0 @@ -248,3 +247,5 @@ GLADN,2018-05-29,25.6000,25.6000,False,25.5001,25.5001,reg,2457 GLADN,2018-05-30,25.2000,25.6800,False,25.1100,25.6800,reg,10538 GLADN,2018-05-31,25.2500,25.3000,False,25.2400,25.2400,reg,2009 GLADN,2018-06-01,25.3887,25.3887,False,25.3887,25.3887,reg,151 +GLADN,2018-06-04,25.2612,25.3296,False,25.2600,25.3296,reg,1107 +GLADN,2018-06-05,25.5000,25.5108,False,25.4400,25.4600,reg,3700 diff --git a/company_library/GLBS.csv b/company_library/GLBS.csv index beb57d76..8ae6ac14 100644 --- a/company_library/GLBS.csv +++ b/company_library/GLBS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GLBS,2017-06-05,1.2800,1.3400,False,1.1300,1.1900,reg,589119 GLBS,2017-06-06,1.4500,1.5500,False,1.2337,1.2700,reg,1483526 GLBS,2017-06-07,1.3600,1.4600,False,1.3300,1.4300,reg,433269 GLBS,2017-06-08,1.3400,1.4500,False,1.3300,1.3300,reg,339442 @@ -248,3 +247,5 @@ GLBS,2018-05-29,0.7481,0.7800,False,0.7400,0.7420,reg,112244 GLBS,2018-05-30,0.7451,0.7578,False,0.7400,0.7401,reg,46910 GLBS,2018-05-31,0.7445,0.7577,False,0.7300,0.7400,reg,77404 GLBS,2018-06-01,0.7400,0.7768,False,0.7300,0.7300,reg,62603 +GLBS,2018-06-04,0.7500,0.7600,False,0.7480,0.7500,reg,22313 +GLBS,2018-06-05,0.8100,0.8100,False,0.7700,0.7767,reg,250228 diff --git a/company_library/GLBZ.csv b/company_library/GLBZ.csv index af6180d1..a837e5c6 100644 --- a/company_library/GLBZ.csv +++ b/company_library/GLBZ.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GLBZ,2017-06-05,10.5669,10.7480,False,10.4318,10.7480,reg,2096 GLBZ,2017-06-06,10.4415,10.4415,False,10.4415,10.4415,reg,132 GLBZ,2017-06-07,10.5766,10.7337,False,10.5766,10.7337,reg,275 GLBZ,2017-06-08,10.2678,10.8081,False,10.2678,10.8081,reg,2553 @@ -248,3 +247,5 @@ GLBZ,2018-05-29,11.6408,11.7235,False,11.6000,11.7235,reg,4348 GLBZ,2018-05-30,11.6000,11.6300,False,11.6000,11.6000,reg,2580 GLBZ,2018-05-31,11.6385,11.6385,False,11.6385,11.6385,reg,314 GLBZ,2018-06-01,11.7000,11.7000,False,11.7000,11.7000,reg,205 +GLBZ,2018-06-04,11.6525,11.6525,False,11.6000,11.6000,reg,2330 +GLBZ,2018-06-05,11.6900,11.6900,False,11.6900,11.6900,reg,302 diff --git a/company_library/GLDD.csv b/company_library/GLDD.csv index f272d0ee..aeb7b547 100644 --- a/company_library/GLDD.csv +++ b/company_library/GLDD.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GLDD,2017-06-05,4.1500,4.3000,False,4.1500,4.2500,reg,110386 GLDD,2017-06-06,4.2500,4.2500,False,4.1000,4.1500,reg,88453 GLDD,2017-06-07,4.1500,4.2450,False,4.1000,4.2000,reg,110970 GLDD,2017-06-08,4.2000,4.2500,False,4.1000,4.1500,reg,105599 @@ -248,3 +247,5 @@ GLDD,2018-05-29,4.9500,5.0000,False,4.9000,4.9000,reg,108604 GLDD,2018-05-30,5.0000,5.0500,False,4.9250,5.0000,reg,296236 GLDD,2018-05-31,5.0250,5.0500,False,4.9248,4.9500,reg,287899 GLDD,2018-06-01,5.2000,5.2000,False,5.0000,5.0500,reg,197587 +GLDD,2018-06-04,5.2500,5.3500,False,5.1750,5.2000,reg,233800 +GLDD,2018-06-05,5.4000,5.4500,False,5.2000,5.2000,reg,213977 diff --git a/company_library/GLDI.csv b/company_library/GLDI.csv index f460d6e0..33e2f5fd 100644 --- a/company_library/GLDI.csv +++ b/company_library/GLDI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GLDI,2017-06-05,9.5000,9.5000,False,9.4614,9.4900,reg,26794 GLDI,2017-06-06,9.5100,9.6000,False,9.5000,9.6000,reg,38602 GLDI,2017-06-07,9.5000,9.5300,False,9.4701,9.5300,reg,26829 GLDI,2017-06-08,9.4700,9.5500,False,9.4400,9.5500,reg,21555 @@ -248,3 +247,5 @@ GLDI,2018-05-29,8.8990,8.9200,False,8.8000,8.8000,reg,12476 GLDI,2018-05-30,8.8600,8.9000,False,8.8100,8.8100,reg,6644 GLDI,2018-05-31,8.8700,8.9000,False,8.8668,8.8950,reg,6022 GLDI,2018-06-01,8.8400,8.8500,False,8.8000,8.8000,reg,4959 +GLDI,2018-06-04,8.8200,8.8460,False,8.8000,8.8000,reg,32585 +GLDI,2018-06-05,8.8496,8.8700,False,8.7700,8.7700,reg,12301 diff --git a/company_library/GLIBA.csv b/company_library/GLIBA.csv index f1ff53dc..92c943e2 100644 --- a/company_library/GLIBA.csv +++ b/company_library/GLIBA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GLIBA,2017-06-05,54.2900,54.2900,True,54.2900,54.2900,reg,0 GLIBA,2017-06-06,54.2900,54.2900,True,54.2900,54.2900,reg,0 GLIBA,2017-06-07,54.2900,54.2900,True,54.2900,54.2900,reg,0 GLIBA,2017-06-08,54.2900,54.2900,True,54.2900,54.2900,reg,0 @@ -248,3 +247,5 @@ GLIBA,2018-05-29,42.2000,43.0600,False,41.7600,43.0600,reg,368374 GLIBA,2018-05-30,42.1200,42.3400,False,41.7100,42.2200,reg,422820 GLIBA,2018-05-31,41.8000,41.9900,False,41.3300,41.9900,reg,557083 GLIBA,2018-06-01,41.5500,42.4500,False,41.4000,42.0500,reg,441285 +GLIBA,2018-06-04,42.0200,42.1700,False,41.5400,41.6500,reg,505554 +GLIBA,2018-06-05,41.7100,42.4000,False,41.5800,42.0200,reg,550664 diff --git a/company_library/GLIBP.csv b/company_library/GLIBP.csv index 26e60041..2ccd787d 100644 --- a/company_library/GLIBP.csv +++ b/company_library/GLIBP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GLIBP,2017-06-05,18.3023,18.3023,True,18.3023,18.3023,reg,0 GLIBP,2017-06-06,18.3023,18.3023,True,18.3023,18.3023,reg,0 GLIBP,2017-06-07,18.3023,18.3023,True,18.3023,18.3023,reg,0 GLIBP,2017-06-08,18.3023,18.3023,True,18.3023,18.3023,reg,0 @@ -248,3 +247,5 @@ GLIBP,2018-05-29,23.4500,23.5100,False,23.4500,23.4600,reg,836 GLIBP,2018-05-30,23.5400,23.8465,False,23.4700,23.4700,reg,3261 GLIBP,2018-05-31,23.4000,23.6400,False,23.4000,23.4600,reg,11992 GLIBP,2018-06-01,23.8100,23.8700,False,23.4200,23.4200,reg,48290 +GLIBP,2018-06-04,23.7100,23.8000,False,23.5500,23.6700,reg,6640 +GLIBP,2018-06-05,23.5000,23.9290,False,23.5000,23.9290,reg,1498 diff --git a/company_library/GLMD.csv b/company_library/GLMD.csv index 9d49c64f..43c2a755 100644 --- a/company_library/GLMD.csv +++ b/company_library/GLMD.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GLMD,2017-06-05,5.0400,5.0500,False,4.9300,5.0200,reg,2601 GLMD,2017-06-06,5.0100,5.0399,False,4.9400,5.0399,reg,1862 GLMD,2017-06-07,4.9600,4.9800,False,4.9100,4.9700,reg,4174 GLMD,2017-06-08,4.9700,5.0200,False,4.8070,5.0155,reg,9854 @@ -248,3 +247,5 @@ GLMD,2018-05-29,6.0200,6.0503,False,5.8800,6.0472,reg,23332 GLMD,2018-05-30,5.8900,6.0400,False,5.7515,6.0400,reg,104462 GLMD,2018-05-31,6.3100,6.6000,False,5.7600,5.9400,reg,292324 GLMD,2018-06-01,6.4300,6.5689,False,6.3800,6.4000,reg,105544 +GLMD,2018-06-04,7.1200,7.5000,False,6.3600,6.3600,reg,140254 +GLMD,2018-06-05,7.4800,7.7100,False,7.1800,7.1800,reg,64722 diff --git a/company_library/GLNG.csv b/company_library/GLNG.csv index f301ebb6..e07a0b84 100644 --- a/company_library/GLNG.csv +++ b/company_library/GLNG.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GLNG,2017-06-05,22.3439,22.7803,False,21.8976,22.1455,reg,1293471 GLNG,2017-06-06,22.4629,22.6017,False,21.8579,22.2447,reg,2609559 GLNG,2017-06-07,21.4811,22.4331,False,21.2728,22.3637,reg,2251279 GLNG,2017-06-08,21.2530,21.7389,False,20.9654,21.4315,reg,1511719 @@ -248,3 +247,5 @@ GLNG,2018-05-29,33.4500,33.7400,False,32.9000,32.9000,reg,1091457 GLNG,2018-05-30,34.6800,34.9800,False,33.7200,33.8500,reg,1899503 GLNG,2018-05-31,25.9800,30.0400,False,25.0500,29.5800,reg,16446471 GLNG,2018-06-01,26.0700,27.4783,False,26.0000,26.0400,reg,5702775 +GLNG,2018-06-04,27.1100,27.1700,False,25.8900,26.0100,reg,3374069 +GLNG,2018-06-05,27.4600,27.7550,False,26.5400,27.0800,reg,2014260 diff --git a/company_library/GLPG.csv b/company_library/GLPG.csv index 2e4af14c..08444882 100644 --- a/company_library/GLPG.csv +++ b/company_library/GLPG.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GLPG,2017-06-05,83.0100,84.3900,False,82.8300,84.3700,reg,138591 GLPG,2017-06-06,79.4600,81.0600,False,79.2300,80.4000,reg,203134 GLPG,2017-06-07,78.4200,79.8300,False,78.2800,79.6000,reg,197671 GLPG,2017-06-08,78.6300,78.7100,False,77.6400,77.9800,reg,123421 @@ -248,3 +247,5 @@ GLPG,2018-05-29,98.0700,99.5300,False,97.8450,99.0300,reg,93751 GLPG,2018-05-30,100.1400,100.5200,False,98.8800,99.1300,reg,37009 GLPG,2018-05-31,101.8300,102.9900,False,100.9550,102.6400,reg,116396 GLPG,2018-06-01,102.2000,102.6700,False,101.1000,101.4300,reg,64536 +GLPG,2018-06-04,102.4000,103.5200,False,101.9100,103.5200,reg,55536 +GLPG,2018-06-05,104.1700,104.1700,False,102.7700,103.6000,reg,48440 diff --git a/company_library/GLPI.csv b/company_library/GLPI.csv index 60266203..9a8b1717 100644 --- a/company_library/GLPI.csv +++ b/company_library/GLPI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GLPI,2017-06-05,34.5525,34.6829,False,34.3010,34.4873,reg,1081109 GLPI,2017-06-06,34.3848,34.5804,False,34.3475,34.5618,reg,1148387 GLPI,2017-06-07,34.1240,34.5339,False,34.1146,34.4314,reg,819385 GLPI,2017-06-08,34.0774,34.0867,False,33.5371,34.0867,reg,1183210 @@ -248,3 +247,5 @@ GLPI,2018-05-29,35.0200,35.2000,False,34.8100,34.8800,reg,1025520 GLPI,2018-05-30,35.2500,35.3600,False,34.9300,35.0300,reg,1050008 GLPI,2018-05-31,35.1000,35.4100,False,34.9500,35.1500,reg,1504782 GLPI,2018-06-01,35.2000,35.3600,False,34.9000,35.0300,reg,560687 +GLPI,2018-06-04,35.3000,35.4800,False,35.0600,35.3000,reg,1445205 +GLPI,2018-06-05,35.2100,35.4900,False,35.0800,35.4600,reg,1231946 diff --git a/company_library/GLRE.csv b/company_library/GLRE.csv index ed592056..4d3dc3d9 100644 --- a/company_library/GLRE.csv +++ b/company_library/GLRE.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GLRE,2017-06-05,20.3000,20.4500,False,20.2000,20.4500,reg,77193 GLRE,2017-06-06,19.9000,20.2000,False,19.9000,20.1000,reg,71528 GLRE,2017-06-07,20.2500,20.3750,False,19.9000,19.9500,reg,121630 GLRE,2017-06-08,20.2500,20.4500,False,20.0864,20.3000,reg,71067 @@ -248,3 +247,5 @@ GLRE,2018-05-29,14.3500,15.1500,False,14.3000,15.1000,reg,565365 GLRE,2018-05-30,14.3500,14.4500,False,14.1000,14.4000,reg,432887 GLRE,2018-05-31,14.3000,14.5000,False,14.2500,14.3500,reg,391689 GLRE,2018-06-01,14.7000,14.9000,False,14.4750,14.5000,reg,319082 +GLRE,2018-06-04,15.0500,15.3000,False,14.7000,14.7000,reg,601811 +GLRE,2018-06-05,15.4000,15.5000,False,15.0500,15.1000,reg,393531 diff --git a/company_library/GLUU.csv b/company_library/GLUU.csv index fbc4ae7a..c20f9d65 100644 --- a/company_library/GLUU.csv +++ b/company_library/GLUU.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GLUU,2017-06-05,2.7000,2.7200,False,2.6500,2.6700,reg,2737205 GLUU,2017-06-06,2.7000,2.7400,False,2.6700,2.6700,reg,5212139 GLUU,2017-06-07,2.6200,2.7100,False,2.6000,2.6900,reg,5955071 GLUU,2017-06-08,2.6300,2.6500,False,2.5600,2.6100,reg,3875841 @@ -248,3 +247,5 @@ GLUU,2018-05-29,5.4900,5.6100,False,5.4600,5.4700,reg,1625215 GLUU,2018-05-30,5.6400,5.7100,False,5.4900,5.5000,reg,1411724 GLUU,2018-05-31,5.6400,5.6900,False,5.5700,5.6200,reg,1554672 GLUU,2018-06-01,5.7700,5.7700,False,5.5950,5.6600,reg,1305189 +GLUU,2018-06-04,5.8700,5.8800,False,5.6800,5.7900,reg,2443728 +GLUU,2018-06-05,5.9500,6.0600,False,5.8800,5.9700,reg,2742879 diff --git a/company_library/GLYC.csv b/company_library/GLYC.csv index 85a52ec4..aa5b633e 100644 --- a/company_library/GLYC.csv +++ b/company_library/GLYC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GLYC,2017-06-05,11.0500,12.8000,False,10.6600,12.8000,reg,4846810 GLYC,2017-06-06,12.3000,12.4300,False,11.2001,11.5100,reg,2557260 GLYC,2017-06-07,11.5400,12.3000,False,11.1700,12.3000,reg,1724681 GLYC,2017-06-08,11.8900,11.9600,False,11.2400,11.3000,reg,785748 @@ -248,3 +247,5 @@ GLYC,2018-05-29,17.7200,18.0000,False,17.2350,17.7200,reg,224748 GLYC,2018-05-30,18.1000,18.1300,False,17.6800,17.7600,reg,368998 GLYC,2018-05-31,17.8700,18.7000,False,17.4900,18.2300,reg,746545 GLYC,2018-06-01,17.8800,18.4100,False,17.7800,18.1000,reg,282390 +GLYC,2018-06-04,17.6100,18.2156,False,17.2700,17.9500,reg,306192 +GLYC,2018-06-05,18.3100,18.4100,False,17.5700,17.6900,reg,481155 diff --git a/company_library/GM.csv b/company_library/GM.csv index 45f55984..2779d543 100644 --- a/company_library/GM.csv +++ b/company_library/GM.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GM,2017-06-05,33.0951,33.3640,False,32.9030,33.1047,reg,11884857 GM,2017-06-06,33.0663,33.1143,False,32.7494,32.9703,reg,11523017 GM,2017-06-07,33.3479,33.4645,False,33.1052,33.2023,reg,13022918 GM,2017-06-08,33.1246,33.2314,False,32.8625,32.9012,reg,10756831 @@ -248,3 +247,5 @@ GM,2018-05-29,37.3800,38.0500,False,37.2700,38.0100,reg,12342575 GM,2018-05-30,37.8300,37.8700,False,37.4800,37.5000,reg,11821553 GM,2018-05-31,42.7000,42.7700,False,41.2700,41.6500,reg,59937479 GM,2018-06-01,43.2000,43.3150,False,42.3300,42.9800,reg,24461816 +GM,2018-06-04,43.7800,43.8500,False,43.1600,43.2400,reg,12938986 +GM,2018-06-05,43.4100,43.7700,False,43.3450,43.6100,reg,12018545 diff --git a/company_library/GMLP.csv b/company_library/GMLP.csv index 7338aae6..c457e17e 100644 --- a/company_library/GMLP.csv +++ b/company_library/GMLP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GMLP,2017-06-05,17.9610,18.1171,False,17.8982,17.9072,reg,187278 GMLP,2017-06-06,18.3019,18.3288,False,17.7367,17.9879,reg,344573 GMLP,2017-06-07,17.8623,18.3109,False,17.7995,18.2750,reg,263161 GMLP,2017-06-08,17.2612,17.8085,False,17.2343,17.8085,reg,340738 @@ -248,3 +247,5 @@ GMLP,2018-05-29,20.1900,20.2200,False,19.8000,19.8000,reg,206273 GMLP,2018-05-30,20.3400,20.5000,False,20.2500,20.2500,reg,227901 GMLP,2018-05-31,16.7700,19.7500,False,16.0100,19.5000,reg,3047761 GMLP,2018-06-01,15.1400,16.5900,False,14.2700,16.4000,reg,4461389 +GMLP,2018-06-04,16.1600,16.1999,False,15.0500,15.0500,reg,1336349 +GMLP,2018-06-05,16.0800,16.3900,False,15.6200,16.0700,reg,886179 diff --git a/company_library/GNBC.csv b/company_library/GNBC.csv index 3dcae47b..dc37ab2d 100644 --- a/company_library/GNBC.csv +++ b/company_library/GNBC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GNBC,2017-06-05,18.8678,19.2661,False,18.8180,19.0171,reg,127911 GNBC,2017-06-06,18.8678,19.0669,False,18.6189,18.7184,reg,68975 GNBC,2017-06-07,18.9176,19.0669,False,18.8180,18.9674,reg,119160 GNBC,2017-06-08,19.1167,19.6145,False,18.8180,18.9674,reg,395056 @@ -248,3 +247,5 @@ GNBC,2018-05-29,22.2000,22.8500,False,22.1250,22.5500,reg,484889 GNBC,2018-05-30,22.5000,22.6500,False,22.2000,22.2500,reg,266815 GNBC,2018-05-31,22.4500,22.6000,False,22.2500,22.4500,reg,233952 GNBC,2018-06-01,22.7000,22.9000,False,22.2000,22.5500,reg,268386 +GNBC,2018-06-04,23.0500,23.1000,False,22.4500,22.8000,reg,535136 +GNBC,2018-06-05,22.6500,23.1000,False,22.5500,23.0500,reg,200888 diff --git a/company_library/GNCA.csv b/company_library/GNCA.csv index 47374aba..98631168 100644 --- a/company_library/GNCA.csv +++ b/company_library/GNCA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GNCA,2017-06-05,6.2200,6.3200,False,6.1400,6.2700,reg,189555 GNCA,2017-06-06,6.2600,6.3000,False,6.1300,6.1400,reg,149405 GNCA,2017-06-07,6.1200,6.2800,False,6.0500,6.2500,reg,220628 GNCA,2017-06-08,6.1300,6.2800,False,6.0900,6.1700,reg,170212 @@ -248,3 +247,5 @@ GNCA,2018-05-29,0.9200,0.9371,False,0.8812,0.9225,reg,521342 GNCA,2018-05-30,0.9179,0.9690,False,0.9100,0.9497,reg,167044 GNCA,2018-05-31,0.9304,0.9499,False,0.9100,0.9100,reg,305415 GNCA,2018-06-01,0.9429,0.9700,False,0.9200,0.9450,reg,439855 +GNCA,2018-06-04,0.9311,0.9620,False,0.9300,0.9600,reg,279188 +GNCA,2018-06-05,0.9691,0.9770,False,0.9300,0.9300,reg,795215 diff --git a/company_library/GNMA.csv b/company_library/GNMA.csv index 78bdebcd..b2180beb 100644 --- a/company_library/GNMA.csv +++ b/company_library/GNMA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GNMA,2017-06-05,48.9204,48.9790,False,48.8618,48.8618,reg,6602 GNMA,2017-06-06,49.0182,49.0182,False,48.9106,49.0084,reg,39072 GNMA,2017-06-07,48.8813,49.0133,False,48.8618,48.9302,reg,16624 GNMA,2017-06-08,48.9986,48.9986,False,48.8540,48.8813,reg,11454 @@ -248,3 +247,5 @@ GNMA,2018-05-29,48.4542,48.4742,False,48.2247,48.3245,reg,15882 GNMA,2018-05-30,48.4342,48.5129,False,48.3444,48.3744,reg,16254 GNMA,2018-05-31,48.5540,48.5540,False,48.3644,48.3943,reg,4695 GNMA,2018-06-01,48.2870,48.4200,False,48.2300,48.4100,reg,5340 +GNMA,2018-06-04,48.3045,48.3905,False,48.2803,48.2803,reg,2875 +GNMA,2018-06-05,48.2600,48.3856,False,48.2201,48.3000,reg,5038 diff --git a/company_library/GNMK.csv b/company_library/GNMK.csv index 6dc67f36..80f8a9b5 100644 --- a/company_library/GNMK.csv +++ b/company_library/GNMK.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GNMK,2017-06-05,12.7000,12.9700,False,12.5700,12.9400,reg,184298 GNMK,2017-06-06,12.4600,12.7500,False,12.3800,12.6500,reg,283654 GNMK,2017-06-07,12.7100,12.9500,False,12.2900,12.5000,reg,365658 GNMK,2017-06-08,13.0100,13.0200,False,12.4800,12.6400,reg,432866 @@ -248,3 +247,5 @@ GNMK,2018-05-29,7.0800,7.1000,False,6.8300,6.9700,reg,198219 GNMK,2018-05-30,7.7000,7.8700,False,7.1100,7.1100,reg,447612 GNMK,2018-05-31,7.3300,7.7300,False,7.3100,7.6400,reg,302800 GNMK,2018-06-01,7.2600,7.7500,False,7.1800,7.3600,reg,213671 +GNMK,2018-06-04,7.4100,7.4200,False,7.2600,7.3200,reg,367441 +GNMK,2018-06-05,7.4000,7.5850,False,7.3200,7.4300,reg,257501 diff --git a/company_library/GNMX.csv b/company_library/GNMX.csv index f708d3d1..a93465b1 100644 --- a/company_library/GNMX.csv +++ b/company_library/GNMX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GNMX,2017-06-05,1.2000,1.2400,False,1.1600,1.2400,reg,137559 GNMX,2017-06-06,1.1900,1.2385,False,1.1600,1.1800,reg,81545 GNMX,2017-06-07,1.1500,1.3000,False,1.1400,1.2100,reg,293015 GNMX,2017-06-08,1.1800,1.1800,False,1.1200,1.1700,reg,142974 @@ -248,3 +247,5 @@ GNMX,2018-05-29,1.5300,1.7200,False,1.5000,1.6400,reg,370620 GNMX,2018-05-30,1.5300,1.6000,False,1.5300,1.5300,reg,80034 GNMX,2018-05-31,1.6000,1.6500,False,1.5300,1.5300,reg,149401 GNMX,2018-06-01,1.5500,1.6250,False,1.5400,1.6100,reg,164262 +GNMX,2018-06-04,1.5600,1.6400,False,1.5400,1.6200,reg,153521 +GNMX,2018-06-05,1.5200,1.5900,False,1.5000,1.5600,reg,235579 diff --git a/company_library/GNPX.csv b/company_library/GNPX.csv index a0b04a35..94f53730 100644 --- a/company_library/GNPX.csv +++ b/company_library/GNPX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GNPX,2017-06-05,4.6900,4.6900,True,4.6900,4.6900,reg,0 GNPX,2017-06-06,4.6900,4.6900,True,4.6900,4.6900,reg,0 GNPX,2017-06-07,4.6900,4.6900,True,4.6900,4.6900,reg,0 GNPX,2017-06-08,4.6900,4.6900,True,4.6900,4.6900,reg,0 @@ -248,3 +247,5 @@ GNPX,2018-05-29,9.2900,9.5800,False,8.8600,8.8600,reg,40794 GNPX,2018-05-30,9.5100,9.6300,False,8.9000,9.3900,reg,68781 GNPX,2018-05-31,10.4900,12.2400,False,10.2900,10.9100,reg,250435 GNPX,2018-06-01,10.7500,11.4190,False,10.5500,10.5500,reg,120004 +GNPX,2018-06-04,10.8600,11.2144,False,10.0001,10.9900,reg,96263 +GNPX,2018-06-05,10.7700,10.8500,False,10.3450,10.7600,reg,43874 diff --git a/company_library/GNRX.csv b/company_library/GNRX.csv index 7f9eff36..c21d5803 100644 --- a/company_library/GNRX.csv +++ b/company_library/GNRX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GNRX,2017-06-05,22.0675,22.0675,False,21.9774,21.9774,reg,881 GNRX,2017-06-06,22.0675,22.0675,False,22.0675,22.0675,reg,4 GNRX,2017-06-07,22.0675,22.0675,False,22.0675,22.0675,reg,1 GNRX,2017-06-08,22.1842,22.1842,False,22.1153,22.1153,reg,435 @@ -248,3 +247,5 @@ GNRX,2018-05-29,24.5099,24.5099,False,24.5099,24.5099,reg,525 GNRX,2018-05-30,24.8396,24.8396,False,24.8355,24.8355,reg,700 GNRX,2018-05-31,24.8396,24.8396,False,24.8396,24.8396,reg,10 GNRX,2018-06-01,24.8396,24.8396,False,24.8396,24.8396,reg,0 +GNRX,2018-06-04,24.8396,24.8396,False,24.8396,24.8396,reg,149 +GNRX,2018-06-05,24.8396,24.8396,False,24.8396,24.8396,reg,0 diff --git a/company_library/GNTX.csv b/company_library/GNTX.csv index b28dd067..ed8280f1 100644 --- a/company_library/GNTX.csv +++ b/company_library/GNTX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GNTX,2017-06-05,18.5553,18.8887,False,18.5357,18.7809,reg,1892340 GNTX,2017-06-06,18.4376,18.5847,False,18.3003,18.3886,reg,2271855 GNTX,2017-06-07,18.6534,18.6632,False,18.3591,18.4572,reg,2405338 GNTX,2017-06-08,18.2807,18.5749,False,18.2807,18.5749,reg,1370007 @@ -248,3 +247,5 @@ GNTX,2018-05-29,23.2200,23.4200,False,23.0600,23.3400,reg,2020511 GNTX,2018-05-30,23.5100,23.6300,False,23.3500,23.3600,reg,1804023 GNTX,2018-05-31,24.0300,24.0500,False,23.5000,23.5600,reg,3884098 GNTX,2018-06-01,24.0600,24.3100,False,23.8250,24.1800,reg,2255257 +GNTX,2018-06-04,24.3500,24.3700,False,24.0000,24.1400,reg,1499738 +GNTX,2018-06-05,24.2200,24.3700,False,23.9950,24.2900,reg,2397872 diff --git a/company_library/GNTY.csv b/company_library/GNTY.csv index 15233d00..ce391d96 100644 --- a/company_library/GNTY.csv +++ b/company_library/GNTY.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GNTY,2017-06-05,32.6658,33.7963,False,31.8696,31.8696,reg,36071 GNTY,2017-06-06,32.7739,32.9312,False,32.2411,32.7051,reg,35677 GNTY,2017-06-07,34.4303,35.7623,False,32.5872,32.8329,reg,50819 GNTY,2017-06-08,33.6980,34.5580,False,33.0688,33.4817,reg,34714 @@ -248,3 +247,5 @@ GNTY,2018-05-29,32.5300,32.7300,False,31.8000,32.7300,reg,10673 GNTY,2018-05-30,32.8900,33.0000,False,32.5700,32.7400,reg,6841 GNTY,2018-05-31,32.5500,32.9700,False,32.3600,32.9700,reg,8845 GNTY,2018-06-01,32.8600,32.9600,False,32.6600,32.6600,reg,13337 +GNTY,2018-06-04,32.7300,32.8900,False,32.5300,32.8500,reg,5616 +GNTY,2018-06-05,32.8500,33.0000,False,32.6100,32.8200,reg,16922 diff --git a/company_library/GNUS.csv b/company_library/GNUS.csv index 45b0d3e9..ff002913 100644 --- a/company_library/GNUS.csv +++ b/company_library/GNUS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GNUS,2017-06-05,4.0800,4.1500,False,4.0100,4.1500,reg,15523 GNUS,2017-06-06,4.0700,4.1249,False,4.0200,4.1000,reg,10507 GNUS,2017-06-07,4.1300,4.1500,False,4.0500,4.1000,reg,19998 GNUS,2017-06-08,4.1300,4.1300,False,4.1300,4.1300,reg,29 @@ -248,3 +247,5 @@ GNUS,2018-05-29,2.7500,2.7600,False,2.7500,2.7600,reg,4942 GNUS,2018-05-30,2.7600,2.9800,False,2.7500,2.7500,reg,36473 GNUS,2018-05-31,2.8500,2.8899,False,2.8010,2.8899,reg,1522 GNUS,2018-06-01,2.7900,2.8267,False,2.6900,2.8200,reg,26839 +GNUS,2018-06-04,2.8100,2.9600,False,2.7900,2.8700,reg,5664 +GNUS,2018-06-05,2.7900,2.8800,False,2.6400,2.8600,reg,21117 diff --git a/company_library/GOGL.csv b/company_library/GOGL.csv index 63ed2944..e9e028cd 100644 --- a/company_library/GOGL.csv +++ b/company_library/GOGL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GOGL,2017-06-05,5.6174,5.6569,False,5.4888,5.5679,reg,221614 GOGL,2017-06-06,5.5976,5.6025,False,5.3701,5.5580,reg,356310 GOGL,2017-06-07,5.5086,5.7361,False,5.4394,5.6965,reg,361051 GOGL,2017-06-08,5.6273,5.6767,False,5.3701,5.4196,reg,575930 @@ -248,3 +247,5 @@ GOGL,2018-05-29,8.1700,8.2100,False,8.1200,8.1300,reg,198196 GOGL,2018-05-30,8.2300,8.2350,False,7.9778,8.0200,reg,294063 GOGL,2018-05-31,8.6600,8.7000,False,8.3700,8.6200,reg,212477 GOGL,2018-06-01,8.4700,8.6700,False,8.4100,8.5700,reg,209906 +GOGL,2018-06-04,8.7300,8.7500,False,8.5400,8.5800,reg,283735 +GOGL,2018-06-05,8.7300,8.8200,False,8.7000,8.7500,reg,110523 diff --git a/company_library/GOGO.csv b/company_library/GOGO.csv index 6d069288..d4b9568e 100644 --- a/company_library/GOGO.csv +++ b/company_library/GOGO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GOGO,2017-06-05,11.5900,11.8114,False,11.4950,11.7900,reg,988274 GOGO,2017-06-06,11.6800,11.7450,False,11.2800,11.5000,reg,978739 GOGO,2017-06-07,11.4500,11.7200,False,11.3000,11.6600,reg,664473 GOGO,2017-06-08,11.7100,11.7700,False,11.3300,11.4200,reg,597730 @@ -248,3 +247,5 @@ GOGO,2018-05-29,5.2500,5.3974,False,5.0900,5.1500,reg,3231388 GOGO,2018-05-30,4.8800,5.0800,False,4.5500,5.0700,reg,3897788 GOGO,2018-05-31,5.1300,5.1300,False,4.8500,4.8900,reg,1760833 GOGO,2018-06-01,4.9900,5.1100,False,4.9600,5.0800,reg,1608212 +GOGO,2018-06-04,5.1000,5.1700,False,4.8200,5.0100,reg,1430279 +GOGO,2018-06-05,5.0400,5.3000,False,5.0000,5.1400,reg,1979402 diff --git a/company_library/GOLD.csv b/company_library/GOLD.csv index a9391784..a7483813 100644 --- a/company_library/GOLD.csv +++ b/company_library/GOLD.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GOLD,2017-06-05,94.8564,95.5398,False,94.1243,95.3836,reg,378783 GOLD,2017-06-06,97.3945,97.4043,False,95.7545,96.4867,reg,871837 GOLD,2017-06-07,96.8088,97.1017,False,95.8717,96.6136,reg,595513 GOLD,2017-06-08,95.3640,95.7252,False,93.9779,95.2469,reg,577454 @@ -248,3 +247,5 @@ GOLD,2018-05-29,76.9100,77.7800,False,76.4448,76.7700,reg,540014 GOLD,2018-05-30,78.4900,78.9300,False,77.7700,78.0000,reg,466913 GOLD,2018-05-31,79.5200,80.1500,False,79.0700,79.2500,reg,595012 GOLD,2018-06-01,79.0300,79.6800,False,78.6600,78.7000,reg,438607 +GOLD,2018-06-04,79.4700,80.6100,False,79.3400,80.5300,reg,278744 +GOLD,2018-06-05,80.2000,80.6000,False,79.7800,80.2200,reg,297201 diff --git a/company_library/GOOD.csv b/company_library/GOOD.csv index 7d7203e9..da9fa16a 100644 --- a/company_library/GOOD.csv +++ b/company_library/GOOD.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GOOD,2017-06-05,19.7277,19.8855,False,19.5633,19.7555,reg,150790 GOOD,2017-06-06,19.5977,19.7926,False,19.5049,19.7184,reg,123771 GOOD,2017-06-07,19.6441,19.7277,False,19.5327,19.5884,reg,99359 GOOD,2017-06-08,19.7369,19.8112,False,19.5049,19.6534,reg,124444 @@ -248,3 +247,5 @@ GOOD,2018-05-29,18.8900,18.9100,False,18.3287,18.4300,reg,97993 GOOD,2018-05-30,19.0200,19.2500,False,18.7800,18.8900,reg,115859 GOOD,2018-05-31,18.8000,19.0800,False,18.7500,19.0400,reg,149280 GOOD,2018-06-01,18.7400,18.9700,False,18.7200,18.8900,reg,82680 +GOOD,2018-06-04,18.8400,19.0400,False,18.7800,18.8400,reg,149040 +GOOD,2018-06-05,18.6300,18.9290,False,18.5700,18.8400,reg,115349 diff --git a/company_library/GOODM.csv b/company_library/GOODM.csv index 4dbf9506..bf57ae1e 100644 --- a/company_library/GOODM.csv +++ b/company_library/GOODM.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GOODM,2017-06-05,23.9712,24.0459,False,23.9712,23.9992,reg,5552 GOODM,2017-06-06,24.0086,24.0086,False,23.9992,23.9992,reg,237 GOODM,2017-06-07,23.9992,24.1767,False,23.9363,23.9363,reg,821 GOODM,2017-06-08,24.0366,24.0366,False,24.0174,24.0174,reg,1992 @@ -248,3 +247,5 @@ GOODM,2018-05-29,24.6700,24.8899,False,24.5700,24.8840,reg,17024 GOODM,2018-05-30,24.9182,24.9500,False,24.6700,24.6700,reg,2612 GOODM,2018-05-31,24.8710,25.0400,False,24.8261,24.9350,reg,7488 GOODM,2018-06-01,24.8550,25.0000,False,24.7600,25.0000,reg,4697 +GOODM,2018-06-04,24.9150,25.0500,False,24.8752,25.0500,reg,5401 +GOODM,2018-06-05,25.0000,25.0000,False,24.7800,25.0000,reg,7553 diff --git a/company_library/GOODO.csv b/company_library/GOODO.csv index eb64bbcb..ce130ba5 100644 --- a/company_library/GOODO.csv +++ b/company_library/GOODO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GOODO,2017-06-05,23.6234,23.6234,False,23.6234,23.6234,reg,0 GOODO,2017-06-06,23.8125,23.8125,False,23.7120,23.7120,reg,910 GOODO,2017-06-07,23.9386,23.9386,False,23.7846,23.8125,reg,1115 GOODO,2017-06-08,23.9055,23.9604,False,23.8348,23.8348,reg,2770 @@ -248,3 +247,5 @@ GOODO,2018-05-29,26.3900,26.5420,False,26.1500,26.1500,reg,2183 GOODO,2018-05-30,26.1500,26.4000,False,26.1500,26.3990,reg,4027 GOODO,2018-05-31,26.6950,26.7000,False,26.2514,26.4477,reg,2814 GOODO,2018-06-01,26.6501,26.7500,False,26.6500,26.7000,reg,4470 +GOODO,2018-06-04,26.6998,26.7500,False,26.6500,26.7500,reg,3656 +GOODO,2018-06-05,26.6800,26.9243,False,26.6800,26.9000,reg,1364 diff --git a/company_library/GOODP.csv b/company_library/GOODP.csv index 99ad832c..a619b3be 100644 --- a/company_library/GOODP.csv +++ b/company_library/GOODP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GOODP,2017-06-05,23.9366,23.9366,False,23.9366,23.9366,reg,0 GOODP,2017-06-06,23.8109,23.8109,False,23.8109,23.8109,reg,472 GOODP,2017-06-07,24.0248,24.0248,False,23.7355,23.7509,reg,1825 GOODP,2017-06-08,23.8892,24.0480,False,23.8716,24.0387,reg,3040 @@ -248,3 +247,5 @@ GOODP,2018-05-29,26.1000,26.1000,False,26.1000,26.1000,reg,81 GOODP,2018-05-30,26.7500,26.7500,False,26.6000,26.6000,reg,584 GOODP,2018-05-31,26.7500,26.7500,False,26.7500,26.7500,reg,168 GOODP,2018-06-01,26.4997,26.4997,False,26.3500,26.3500,reg,654 +GOODP,2018-06-04,26.5394,26.5394,False,26.5394,26.5394,reg,112 +GOODP,2018-06-05,26.5394,26.5394,False,26.5394,26.5394,reg,0 diff --git a/company_library/GOOG.csv b/company_library/GOOG.csv index a3b9de2f..a499f69b 100644 --- a/company_library/GOOG.csv +++ b/company_library/GOOG.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GOOG,2017-06-05,983.6800,986.9100,False,975.1000,976.5500,reg,1252106 GOOG,2017-06-06,976.5700,988.2500,False,975.1400,983.1600,reg,1814624 GOOG,2017-06-07,981.0800,984.1500,False,975.7700,979.6500,reg,1453874 GOOG,2017-06-08,983.4100,984.5700,False,977.2000,982.3500,reg,1481916 @@ -248,3 +247,5 @@ GOOG,2018-05-29,1060.3200,1073.3700,False,1055.2200,1064.8900,reg,1865139 GOOG,2018-05-30,1067.8000,1069.2100,False,1056.8300,1063.0300,reg,1138457 GOOG,2018-05-31,1084.9900,1097.1900,False,1067.5600,1067.5600,reg,3088305 GOOG,2018-06-01,1119.5000,1120.0000,False,1098.5000,1099.3500,reg,2421598 +GOOG,2018-06-04,1139.2900,1141.8900,False,1122.0050,1122.3300,reg,1889579 +GOOG,2018-06-05,1139.6600,1145.7380,False,1133.1900,1140.9900,reg,1677973 diff --git a/company_library/GOOGL.csv b/company_library/GOOGL.csv index c19678bf..a74faa02 100644 --- a/company_library/GOOGL.csv +++ b/company_library/GOOGL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GOOGL,2017-06-05,1003.8800,1007.4011,False,995.4500,997.8900,reg,1378916 GOOGL,2017-06-06,996.6800,1008.6100,False,994.8000,1003.3100,reg,1552114 GOOGL,2017-06-07,1001.5900,1003.9100,False,995.8100,998.8200,reg,1374097 GOOGL,2017-06-08,1004.2800,1005.6000,False,996.6200,1004.2300,reg,1687925 @@ -248,3 +247,5 @@ GOOGL,2018-05-29,1068.0700,1081.3400,False,1063.0800,1076.0000,reg,1803805 GOOGL,2018-05-30,1077.4700,1078.9900,False,1066.5500,1073.4800,reg,1434282 GOOGL,2018-05-31,1100.0000,1110.0000,False,1078.0000,1082.0000,reg,3968362 GOOGL,2018-06-01,1135.0000,1138.1600,False,1112.0101,1112.8700,reg,3160100 +GOOGL,2018-06-04,1153.0400,1157.8573,False,1137.0000,1138.5000,reg,2237701 +GOOGL,2018-06-05,1151.0200,1161.0964,False,1147.4600,1154.6600,reg,1648222 diff --git a/company_library/GOV.csv b/company_library/GOV.csv index 163be749..bd158f56 100644 --- a/company_library/GOV.csv +++ b/company_library/GOV.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GOV,2017-06-05,19.9928,20.2000,False,19.8217,20.1729,reg,349028 GOV,2017-06-06,19.9658,20.1369,False,19.8217,19.9928,reg,301955 GOV,2017-06-07,20.0919,20.2090,False,19.9073,20.0018,reg,287576 GOV,2017-06-08,20.0919,20.1910,False,19.8848,20.1369,reg,349277 @@ -248,3 +247,5 @@ GOV,2018-05-29,14.5300,14.5600,False,14.1400,14.2300,reg,744003 GOV,2018-05-30,14.5300,14.6600,False,14.3400,14.4800,reg,683606 GOV,2018-05-31,14.5300,14.6100,False,14.3900,14.5300,reg,644738 GOV,2018-06-01,14.4500,14.6300,False,14.4000,14.5100,reg,538145 +GOV,2018-06-04,14.4600,14.5900,False,14.2700,14.5000,reg,679093 +GOV,2018-06-05,14.1100,14.5900,False,14.0800,14.5000,reg,893035 diff --git a/company_library/GOVNI.csv b/company_library/GOVNI.csv index d20f4fe1..7a330e73 100644 --- a/company_library/GOVNI.csv +++ b/company_library/GOVNI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GOVNI,2017-06-05,25.4500,25.4830,False,25.3900,25.4700,reg,34473 GOVNI,2017-06-06,25.4400,25.4800,False,25.3900,25.4000,reg,64991 GOVNI,2017-06-07,25.4800,25.4800,False,25.4100,25.4100,reg,66516 GOVNI,2017-06-08,25.5130,25.6000,False,25.4800,25.5000,reg,75930 @@ -248,3 +247,5 @@ GOVNI,2018-05-29,25.5400,25.5600,False,25.2571,25.4100,reg,20422 GOVNI,2018-05-30,25.5400,25.5400,False,25.4200,25.5200,reg,17555 GOVNI,2018-05-31,25.5800,25.5800,False,25.3800,25.4100,reg,10311 GOVNI,2018-06-01,25.5800,25.5800,False,25.5200,25.5700,reg,13194 +GOVNI,2018-06-04,25.6000,25.6000,False,25.4113,25.5800,reg,30577 +GOVNI,2018-06-05,25.6000,25.6000,False,25.4701,25.5500,reg,22143 diff --git a/company_library/GPAQ.csv b/company_library/GPAQ.csv index 0d3660c6..ef9f8cc9 100644 --- a/company_library/GPAQ.csv +++ b/company_library/GPAQ.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GPAQ,2017-06-05,9.7100,9.7100,True,9.7100,9.7100,reg,0 GPAQ,2017-06-06,9.7100,9.7100,True,9.7100,9.7100,reg,0 GPAQ,2017-06-07,9.7100,9.7100,True,9.7100,9.7100,reg,0 GPAQ,2017-06-08,9.7100,9.7100,True,9.7100,9.7100,reg,0 @@ -248,3 +247,5 @@ GPAQ,2018-05-29,9.7200,9.7200,False,9.7200,9.7200,reg,0 GPAQ,2018-05-30,9.7200,9.7200,False,9.7200,9.7200,reg,0 GPAQ,2018-05-31,9.7200,9.7500,False,9.7200,9.7500,reg,2200 GPAQ,2018-06-01,9.7307,9.7525,False,9.7200,9.7500,reg,6025 +GPAQ,2018-06-04,9.7307,9.7307,False,9.7307,9.7307,reg,0 +GPAQ,2018-06-05,9.7200,9.7400,False,9.7200,9.7400,reg,13500 diff --git a/company_library/GPAQU.csv b/company_library/GPAQU.csv index be2a1adc..f27160dd 100644 --- a/company_library/GPAQU.csv +++ b/company_library/GPAQU.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GPAQU,2017-06-05,10.0000,10.0000,True,10.0000,10.0000,reg,0 GPAQU,2017-06-06,10.0000,10.0000,True,10.0000,10.0000,reg,0 GPAQU,2017-06-07,10.0000,10.0000,True,10.0000,10.0000,reg,0 GPAQU,2017-06-08,10.0000,10.0000,True,10.0000,10.0000,reg,0 @@ -248,3 +247,5 @@ GPAQU,2018-05-29,10.0800,10.1800,False,10.0800,10.1700,reg,7546 GPAQU,2018-05-30,10.0800,10.0800,False,10.0800,10.0800,reg,7 GPAQU,2018-05-31,10.1000,10.1200,False,10.0800,10.1200,reg,126000 GPAQU,2018-06-01,10.1400,10.1400,False,10.1400,10.1400,reg,400 +GPAQU,2018-06-04,10.1400,10.1400,False,10.1400,10.1400,reg,0 +GPAQU,2018-06-05,10.1400,10.1400,False,10.1400,10.1400,reg,0 diff --git a/company_library/GPAQW.csv b/company_library/GPAQW.csv index f8b2becc..99cf2ea6 100644 --- a/company_library/GPAQW.csv +++ b/company_library/GPAQW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GPAQW,2017-06-05,0.5250,0.5250,True,0.5250,0.5250,reg,0 GPAQW,2017-06-06,0.5250,0.5250,True,0.5250,0.5250,reg,0 GPAQW,2017-06-07,0.5250,0.5250,True,0.5250,0.5250,reg,0 GPAQW,2017-06-08,0.5250,0.5250,True,0.5250,0.5250,reg,0 @@ -248,3 +247,5 @@ GPAQW,2018-05-29,0.4776,0.4776,False,0.4776,0.4776,reg,0 GPAQW,2018-05-30,0.4776,0.4776,False,0.4776,0.4776,reg,0 GPAQW,2018-05-31,0.5000,0.5000,False,0.4610,0.4710,reg,37000 GPAQW,2018-06-01,0.4611,0.4611,False,0.4611,0.4611,reg,400 +GPAQW,2018-06-04,0.4611,0.4611,False,0.4611,0.4611,reg,0 +GPAQW,2018-06-05,0.4611,0.4611,False,0.4611,0.4611,reg,0 diff --git a/company_library/GPIC.csv b/company_library/GPIC.csv index 0907a3d8..73c01530 100644 --- a/company_library/GPIC.csv +++ b/company_library/GPIC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GPIC,2017-06-05,9.8859,9.8859,False,9.7871,9.7871,reg,2257 GPIC,2017-06-06,9.8859,9.8859,False,9.8859,9.8859,reg,207 GPIC,2017-06-07,9.8365,9.8859,False,9.3916,9.3916,reg,7031 GPIC,2017-06-08,9.8859,9.8859,False,9.8859,9.8859,reg,1120 @@ -248,3 +247,5 @@ GPIC,2018-05-29,8.5500,8.8653,False,8.3000,8.3000,reg,8701 GPIC,2018-05-30,8.5000,8.7000,False,8.5000,8.5027,reg,1165 GPIC,2018-05-31,8.8400,8.8400,False,8.8400,8.8400,reg,176 GPIC,2018-06-01,8.7500,8.7500,False,8.6253,8.6500,reg,2683 +GPIC,2018-06-04,8.8000,8.8800,False,8.5170,8.7462,reg,3008 +GPIC,2018-06-05,8.9000,8.9000,False,8.8600,8.8600,reg,253 diff --git a/company_library/GPOR.csv b/company_library/GPOR.csv index 76f631e7..1319b50f 100644 --- a/company_library/GPOR.csv +++ b/company_library/GPOR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GPOR,2017-06-05,13.2400,13.4800,False,13.1800,13.3000,reg,2892094 GPOR,2017-06-06,13.7900,13.8711,False,13.0750,13.3000,reg,3524657 GPOR,2017-06-07,13.1000,13.9800,False,13.0400,13.6800,reg,4504698 GPOR,2017-06-08,13.0100,13.2850,False,12.9900,13.0000,reg,4909889 @@ -248,3 +247,5 @@ GPOR,2018-05-29,10.5300,10.5300,False,10.1655,10.1900,reg,2513311 GPOR,2018-05-30,11.1600,11.1700,False,10.6000,10.7700,reg,4980197 GPOR,2018-05-31,11.1100,11.4500,False,10.9800,11.0900,reg,4323702 GPOR,2018-06-01,11.4000,11.4850,False,11.0898,11.1000,reg,3361407 +GPOR,2018-06-04,10.3900,11.5300,False,10.3200,11.4600,reg,5506524 +GPOR,2018-06-05,10.2900,10.4900,False,10.1300,10.3000,reg,4746486 diff --git a/company_library/GPP.csv b/company_library/GPP.csv index d921e871..f4a77159 100644 --- a/company_library/GPP.csv +++ b/company_library/GPP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GPP,2017-06-05,17.4075,17.4979,False,17.3623,17.4979,reg,23149 GPP,2017-06-06,17.2267,17.4979,False,17.0458,17.4979,reg,22155 GPP,2017-06-07,17.3623,17.4527,False,17.1213,17.2719,reg,22323 GPP,2017-06-08,17.0458,17.4632,False,17.0458,17.4075,reg,41434 @@ -248,3 +247,5 @@ GPP,2018-05-29,17.4500,17.7500,False,17.3000,17.7500,reg,75111 GPP,2018-05-30,17.5000,17.7450,False,17.3500,17.5500,reg,50392 GPP,2018-05-31,17.4000,17.6450,False,17.3500,17.5500,reg,28516 GPP,2018-06-01,17.5000,17.6000,False,17.3500,17.4500,reg,44883 +GPP,2018-06-04,17.4500,17.6500,False,17.3500,17.5500,reg,41672 +GPP,2018-06-05,17.6000,17.8000,False,17.4500,17.5000,reg,84021 diff --git a/company_library/GPRE.csv b/company_library/GPRE.csv index 56ec9f05..855b37c7 100644 --- a/company_library/GPRE.csv +++ b/company_library/GPRE.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GPRE,2017-06-05,22.6420,22.7394,False,21.8629,22.0090,reg,593761 GPRE,2017-06-06,22.8368,22.8854,False,22.1551,22.4959,reg,688761 GPRE,2017-06-07,22.0577,22.9585,False,22.0577,22.7881,reg,696626 GPRE,2017-06-08,22.1551,22.5446,False,21.8629,21.9116,reg,621061 @@ -248,3 +247,5 @@ GPRE,2018-05-29,21.0000,21.1500,False,20.4500,20.6000,reg,536782 GPRE,2018-05-30,21.5000,21.7000,False,21.1500,21.2500,reg,1186428 GPRE,2018-05-31,21.3500,21.8250,False,21.3000,21.5000,reg,844871 GPRE,2018-06-01,20.8000,21.6000,False,20.7500,21.5000,reg,556876 +GPRE,2018-06-04,20.7500,21.1500,False,20.6250,20.9000,reg,489899 +GPRE,2018-06-05,20.7500,20.9000,False,20.5000,20.7000,reg,302228 diff --git a/company_library/GPRO.csv b/company_library/GPRO.csv index e6a4eb79..ea70afe5 100644 --- a/company_library/GPRO.csv +++ b/company_library/GPRO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GPRO,2017-06-05,8.5700,8.5900,False,8.2802,8.4000,reg,1390469 GPRO,2017-06-06,8.4900,8.6200,False,8.3750,8.5000,reg,1547551 GPRO,2017-06-07,8.4300,8.6500,False,8.4200,8.5300,reg,1364239 GPRO,2017-06-08,8.5300,8.5900,False,8.4000,8.4400,reg,976368 @@ -248,3 +247,5 @@ GPRO,2018-05-29,5.6000,5.6700,False,5.5000,5.5200,reg,2312861 GPRO,2018-05-30,5.6200,5.6300,False,5.4900,5.6100,reg,2046146 GPRO,2018-05-31,5.5400,5.6804,False,5.5300,5.6200,reg,1679150 GPRO,2018-06-01,5.5000,5.6300,False,5.4200,5.5700,reg,2469327 +GPRO,2018-06-04,5.7000,5.7400,False,5.4720,5.6000,reg,3004513 +GPRO,2018-06-05,5.8000,5.8800,False,5.7200,5.7200,reg,2433739 diff --git a/company_library/GPS.csv b/company_library/GPS.csv index 1ced7e8f..da722f7c 100644 --- a/company_library/GPS.csv +++ b/company_library/GPS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GPS,2017-06-05,21.7094,22.1738,False,21.5739,22.0867,reg,7537129 GPS,2017-06-06,21.3708,21.5546,False,21.1870,21.5159,reg,8889401 GPS,2017-06-07,21.4095,21.6513,False,21.3079,21.4579,reg,4952244 GPS,2017-06-08,21.5643,21.7916,False,21.3514,21.4772,reg,5663347 @@ -248,3 +247,5 @@ GPS,2018-05-29,28.2900,28.7400,False,28.0000,28.0200,reg,11607034 GPS,2018-05-30,28.8800,28.9600,False,27.5800,28.2600,reg,9877206 GPS,2018-05-31,27.9800,29.1000,False,27.9450,28.8200,reg,5645904 GPS,2018-06-01,28.9600,29.0500,False,28.0300,28.0700,reg,6544138 +GPS,2018-06-04,29.1900,29.4900,False,28.8700,28.9400,reg,5961740 +GPS,2018-06-05,31.1800,31.7300,False,29.1700,29.2800,reg,11697873 diff --git a/company_library/GRBIC.csv b/company_library/GRBIC.csv index b15dfa19..72fd9e90 100644 --- a/company_library/GRBIC.csv +++ b/company_library/GRBIC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GRBIC,2017-06-05,100.0400,100.0400,True,100.0400,100.0400,reg,0 GRBIC,2017-06-06,100.0400,100.0400,True,100.0400,100.0400,reg,0 GRBIC,2017-06-07,100.0400,100.0400,True,100.0400,100.0400,reg,0 GRBIC,2017-06-08,100.0400,100.0400,True,100.0400,100.0400,reg,0 @@ -247,4 +246,6 @@ GRBIC,2018-05-25,0.0000,0.0000,False,0.0000,0.0000,reg,0 GRBIC,2018-05-29,0.0000,0.0000,False,0.0000,0.0000,reg,0 GRBIC,2018-05-30,0.0000,0.0000,False,0.0000,0.0000,reg,0 GRBIC,2018-05-31,0.0000,0.0000,False,0.0000,0.0000,reg,0 -GRBIC,2018-06-01,99.9900,99.9900,False,99.9900,99.9900,reg,0 +GRBIC,2018-06-01,0.0000,0.0000,False,0.0000,0.0000,reg,0 +GRBIC,2018-06-04,0.0000,0.0000,False,0.0000,0.0000,reg,0 +GRBIC,2018-06-05,99.9900,99.9900,False,99.9900,99.9900,reg,0 diff --git a/company_library/GRBK.csv b/company_library/GRBK.csv index 2db701c4..2ab74906 100644 --- a/company_library/GRBK.csv +++ b/company_library/GRBK.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GRBK,2017-06-05,10.5000,10.5000,False,10.0000,10.2500,reg,86601 GRBK,2017-06-06,10.4500,10.5500,False,10.3500,10.3500,reg,65280 GRBK,2017-06-07,10.6500,10.7500,False,10.4000,10.5500,reg,64567 GRBK,2017-06-08,11.1000,11.3000,False,10.6500,10.7000,reg,124678 @@ -248,3 +247,5 @@ GRBK,2018-05-29,11.8000,11.9500,False,11.7000,11.7000,reg,14102 GRBK,2018-05-30,11.8500,12.1000,False,11.7000,11.8500,reg,29725 GRBK,2018-05-31,11.8000,12.0000,False,11.7000,11.9000,reg,31667 GRBK,2018-06-01,11.9500,12.0000,False,11.8500,11.9000,reg,23456 +GRBK,2018-06-04,11.9000,12.1500,False,11.9000,12.0500,reg,28285 +GRBK,2018-06-05,11.9500,12.1500,False,11.8500,11.9500,reg,27651 diff --git a/company_library/GRFS.csv b/company_library/GRFS.csv index 03efa876..08e4b273 100644 --- a/company_library/GRFS.csv +++ b/company_library/GRFS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GRFS,2017-06-05,21.2574,21.4851,False,21.2376,21.4059,reg,239647 GRFS,2017-06-06,21.0495,21.2277,False,21.0198,21.2079,reg,309355 GRFS,2017-06-07,20.9406,21.0396,False,20.7921,20.9802,reg,310578 GRFS,2017-06-08,20.7228,20.9603,False,20.6733,20.8911,reg,405294 @@ -248,3 +247,5 @@ GRFS,2018-05-29,21.7981,21.8981,False,21.5682,21.8281,reg,673085 GRFS,2018-05-30,22.1379,22.3478,False,22.1179,22.1179,reg,441060 GRFS,2018-05-31,21.8181,22.0780,False,21.6482,22.0780,reg,379109 GRFS,2018-06-01,21.9600,22.1500,False,21.9000,21.9900,reg,428903 +GRFS,2018-06-04,22.4400,22.4853,False,22.2500,22.2800,reg,286582 +GRFS,2018-06-05,22.5600,22.6500,False,22.3900,22.4000,reg,254113 diff --git a/company_library/GRID.csv b/company_library/GRID.csv index eaec8269..42579e26 100644 --- a/company_library/GRID.csv +++ b/company_library/GRID.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GRID,2017-06-05,43.8711,43.9106,False,43.8218,43.9106,reg,998 GRID,2017-06-06,43.3288,43.4369,False,43.0442,43.4369,reg,2908 GRID,2017-06-07,43.5060,43.6094,False,43.5060,43.5060,reg,714 GRID,2017-06-08,43.7922,43.7922,False,43.1902,43.1902,reg,740 @@ -248,3 +247,5 @@ GRID,2018-05-29,50.5672,50.9140,False,50.5672,50.8600,reg,2562 GRID,2018-05-30,51.6248,51.6248,False,51.1053,51.1300,reg,1518 GRID,2018-05-31,51.0690,51.6552,False,51.0690,51.4000,reg,549 GRID,2018-06-01,51.5011,51.6300,False,51.5011,51.6000,reg,1693 +GRID,2018-06-04,51.7100,51.7100,False,51.2900,51.3500,reg,70903 +GRID,2018-06-05,51.3278,51.7100,False,51.2650,51.7100,reg,14394 diff --git a/company_library/GRIF.csv b/company_library/GRIF.csv index de2e05c8..231da700 100644 --- a/company_library/GRIF.csv +++ b/company_library/GRIF.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GRIF,2017-06-05,31.6604,31.8977,False,31.0669,31.6109,reg,3774 GRIF,2017-06-06,31.6999,31.8483,False,31.3537,31.4526,reg,2764 GRIF,2017-06-07,31.7988,31.9373,False,31.6702,31.6702,reg,1685 GRIF,2017-06-08,32.3923,32.5209,False,31.7692,31.7692,reg,12187 @@ -248,3 +247,5 @@ GRIF,2018-05-29,42.4000,42.4000,False,40.8447,42.2000,reg,5588 GRIF,2018-05-30,41.8100,42.6900,False,41.8100,42.6353,reg,6003 GRIF,2018-05-31,41.3400,41.4157,False,41.3400,41.4157,reg,643 GRIF,2018-06-01,42.1000,42.4400,False,41.4700,41.4700,reg,3656 +GRIF,2018-06-04,41.4500,42.2000,False,41.4500,42.2000,reg,1258 +GRIF,2018-06-05,41.2000,42.4100,False,41.2000,42.4100,reg,2684 diff --git a/company_library/GRMN.csv b/company_library/GRMN.csv index 3e6c07e8..4cfb618b 100644 --- a/company_library/GRMN.csv +++ b/company_library/GRMN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GRMN,2017-06-05,51.6566,52.0904,False,50.9913,51.0203,reg,1268639 GRMN,2017-06-06,50.9431,51.9362,False,50.9142,51.6855,reg,1000402 GRMN,2017-06-07,50.0369,51.0058,False,49.9308,50.9528,reg,787693 GRMN,2017-06-08,50.0272,50.1333,False,49.6512,50.1333,reg,756348 @@ -248,3 +247,5 @@ GRMN,2018-05-29,60.4400,60.8900,False,60.1100,60.2200,reg,765922 GRMN,2018-05-30,60.9000,61.1000,False,60.4400,60.5800,reg,711910 GRMN,2018-05-31,60.0900,60.9000,False,59.8700,60.9000,reg,1187219 GRMN,2018-06-01,61.3900,61.6700,False,60.3000,60.4900,reg,974750 +GRMN,2018-06-04,61.0100,61.5100,False,60.8500,61.4200,reg,571987 +GRMN,2018-06-05,61.6900,61.7600,False,60.8100,61.0000,reg,744369 diff --git a/company_library/GROW.csv b/company_library/GROW.csv index ed50b7e9..0a2e5497 100644 --- a/company_library/GROW.csv +++ b/company_library/GROW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GROW,2017-06-05,1.4895,1.5191,False,1.4796,1.4994,reg,25607 GROW,2017-06-06,1.5289,1.5367,False,1.4994,1.5092,reg,8346 GROW,2017-06-07,1.5092,1.5289,False,1.4994,1.5289,reg,10298 GROW,2017-06-08,1.5018,1.5314,False,1.4919,1.5314,reg,20762 @@ -248,3 +247,5 @@ GROW,2018-05-29,2.3100,2.4274,False,2.3100,2.3600,reg,80950 GROW,2018-05-30,2.2600,2.3942,False,2.2600,2.3500,reg,43354 GROW,2018-05-31,2.3100,2.3500,False,2.2800,2.2800,reg,27955 GROW,2018-06-01,2.3500,2.4500,False,2.2827,2.3100,reg,35335 +GROW,2018-06-04,2.3400,2.3760,False,2.3100,2.3300,reg,30364 +GROW,2018-06-05,2.3000,2.4100,False,2.3000,2.3300,reg,37989 diff --git a/company_library/GRPN.csv b/company_library/GRPN.csv index 3f7e7cf4..5d545a25 100644 --- a/company_library/GRPN.csv +++ b/company_library/GRPN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GRPN,2017-06-05,3.0500,3.0800,False,3.0300,3.0400,reg,3584266 GRPN,2017-06-06,3.0300,3.0600,False,2.9900,3.0300,reg,6472934 GRPN,2017-06-07,3.0300,3.0550,False,3.0000,3.0300,reg,5861158 GRPN,2017-06-08,3.0600,3.1000,False,3.0300,3.0300,reg,4392044 @@ -248,3 +247,5 @@ GRPN,2018-05-29,4.7200,4.7300,False,4.5709,4.5900,reg,5300172 GRPN,2018-05-30,4.7900,4.8500,False,4.6500,4.7900,reg,7244333 GRPN,2018-05-31,4.8100,4.8400,False,4.7200,4.7700,reg,7458481 GRPN,2018-06-01,4.7600,4.9400,False,4.7600,4.8200,reg,8416020 +GRPN,2018-06-04,4.8000,4.8700,False,4.6900,4.8000,reg,8782809 +GRPN,2018-06-05,4.6600,4.7260,False,4.5700,4.7000,reg,14045379 diff --git a/company_library/GRVY.csv b/company_library/GRVY.csv index 28b56476..4f85a7fa 100644 --- a/company_library/GRVY.csv +++ b/company_library/GRVY.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GRVY,2017-06-05,18.0600,20.2500,False,18.0500,19.4400,reg,44020 GRVY,2017-06-06,18.6900,18.7900,False,17.5300,18.0400,reg,5337 GRVY,2017-06-07,18.3000,18.3000,False,17.8700,18.0900,reg,12202 GRVY,2017-06-08,18.8800,18.9800,False,18.2100,18.4680,reg,12028 @@ -248,3 +247,5 @@ GRVY,2018-05-29,68.4200,68.9975,False,68.2000,68.2000,reg,9715 GRVY,2018-05-30,69.5250,69.9900,False,68.5000,68.8800,reg,11589 GRVY,2018-05-31,70.3100,70.4800,False,69.0500,69.0500,reg,9068 GRVY,2018-06-01,72.7625,73.0000,False,70.6600,70.6600,reg,8943 +GRVY,2018-06-04,74.8100,76.2700,False,73.7000,73.7300,reg,21621 +GRVY,2018-06-05,78.7000,80.0000,False,74.7950,76.4900,reg,24496 diff --git a/company_library/GS.csv b/company_library/GS.csv index 733454e8..0979e962 100644 --- a/company_library/GS.csv +++ b/company_library/GS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GS,2017-06-05,211.2514,213.0481,False,209.9582,210.3531,reg,2696644 GS,2017-06-06,211.7845,213.2555,False,209.7608,209.7904,reg,2891323 GS,2017-06-07,213.0185,214.4500,False,211.5673,212.6138,reg,2679400 GS,2017-06-08,215.9604,218.1717,False,211.8832,212.8013,reg,3765607 @@ -248,3 +247,5 @@ GS,2018-05-29,226.2300,231.6508,False,224.2271,230.7042,reg,5323609 GS,2018-05-30,229.1600,229.6660,False,226.2800,228.9400,reg,3348589 GS,2018-05-31,225.8800,228.1100,False,224.0900,227.3400,reg,5334873 GS,2018-06-01,228.3500,230.2500,False,228.0900,228.4000,reg,3330852 +GS,2018-06-04,229.8900,231.1500,False,228.9500,230.3500,reg,2133594 +GS,2018-06-05,228.3400,229.3400,False,227.2900,228.9400,reg,1986219 diff --git a/company_library/GSBC.csv b/company_library/GSBC.csv index 92c86b3c..8d038c36 100644 --- a/company_library/GSBC.csv +++ b/company_library/GSBC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GSBC,2017-06-05,48.9117,50.4326,False,48.7155,49.0589,reg,14405 GSBC,2017-06-06,48.3721,49.1570,False,48.3230,48.3721,reg,15419 GSBC,2017-06-07,48.8627,49.6967,False,48.6174,48.7645,reg,16126 GSBC,2017-06-08,50.6288,51.7571,False,48.4702,48.4702,reg,25955 @@ -248,3 +247,5 @@ GSBC,2018-05-29,57.0000,57.7500,False,56.3500,57.2000,reg,23968 GSBC,2018-05-30,58.0000,58.3000,False,57.2000,57.2000,reg,32511 GSBC,2018-05-31,57.5000,58.2500,False,57.4000,57.9500,reg,35970 GSBC,2018-06-01,58.4000,58.6000,False,57.8000,57.9500,reg,18570 +GSBC,2018-06-04,58.8500,59.0500,False,58.4000,58.5500,reg,23897 +GSBC,2018-06-05,59.1000,59.4500,False,58.5000,58.9000,reg,20031 diff --git a/company_library/GSHD.csv b/company_library/GSHD.csv index 57251891..12cd22cc 100644 --- a/company_library/GSHD.csv +++ b/company_library/GSHD.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GSHD,2017-06-05,12.0000,12.0000,True,12.0000,12.0000,reg,0 GSHD,2017-06-06,12.0000,12.0000,True,12.0000,12.0000,reg,0 GSHD,2017-06-07,12.0000,12.0000,True,12.0000,12.0000,reg,0 GSHD,2017-06-08,12.0000,12.0000,True,12.0000,12.0000,reg,0 @@ -248,3 +247,5 @@ GSHD,2018-05-29,16.4300,16.9900,False,16.1500,16.9900,reg,113900 GSHD,2018-05-30,16.5400,16.7500,False,16.3300,16.5600,reg,111444 GSHD,2018-05-31,16.1500,16.5500,False,16.0000,16.4600,reg,78093 GSHD,2018-06-01,16.2300,16.5242,False,16.1100,16.4700,reg,100551 +GSHD,2018-06-04,16.2000,16.4800,False,16.0119,16.4000,reg,108343 +GSHD,2018-06-05,17.4000,17.7000,False,16.0750,16.3700,reg,272303 diff --git a/company_library/GSHT.csv b/company_library/GSHT.csv index c13dfaa1..e94a05ea 100644 --- a/company_library/GSHT.csv +++ b/company_library/GSHT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GSHT,2017-06-05,10.0000,10.0200,False,9.9874,10.0200,reg,33800 GSHT,2017-06-06,9.9300,9.9300,False,9.8500,9.8700,reg,3806 GSHT,2017-06-07,10.0700,10.0800,False,9.9750,10.0000,reg,130000 GSHT,2017-06-08,10.0700,10.0700,False,10.0700,10.0700,reg,0 @@ -248,3 +247,5 @@ GSHT,2018-05-29,10.1200,10.1200,False,10.1200,10.1200,reg,34 GSHT,2018-05-30,10.1200,10.1200,False,10.1200,10.1200,reg,18 GSHT,2018-05-31,10.0000,10.0800,False,10.0000,10.0000,reg,11661 GSHT,2018-06-01,10.0000,10.0000,False,10.0000,10.0000,reg,0 +GSHT,2018-06-04,10.0000,10.0000,False,10.0000,10.0000,reg,0 +GSHT,2018-06-05,10.0400,10.0400,False,10.0400,10.0400,reg,552 diff --git a/company_library/GSHTU.csv b/company_library/GSHTU.csv index 4bbad43f..b3a85c46 100644 --- a/company_library/GSHTU.csv +++ b/company_library/GSHTU.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GSHTU,2017-06-05,10.4000,10.4000,False,10.3100,10.3100,reg,120920 GSHTU,2017-06-06,10.2800,10.4000,False,10.2800,10.3500,reg,6803 GSHTU,2017-06-07,10.3900,10.4100,False,10.3900,10.4100,reg,78850 GSHTU,2017-06-08,10.4500,10.4700,False,10.3100,10.4600,reg,115001 @@ -248,3 +247,5 @@ GSHTU,2018-05-29,10.7200,10.7200,False,10.6900,10.7200,reg,4133 GSHTU,2018-05-30,10.7200,10.7200,False,10.7200,10.7200,reg,0 GSHTU,2018-05-31,10.7200,10.7200,False,10.7200,10.7200,reg,0 GSHTU,2018-06-01,10.7450,10.7450,False,10.7400,10.7400,reg,1100 +GSHTU,2018-06-04,10.5000,10.5000,False,10.5000,10.5000,reg,940 +GSHTU,2018-06-05,10.5000,10.5000,False,10.5000,10.5000,reg,0 diff --git a/company_library/GSHTW.csv b/company_library/GSHTW.csv index 6884aedf..df32fa5f 100644 --- a/company_library/GSHTW.csv +++ b/company_library/GSHTW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GSHTW,2017-06-05,1.3000,1.3000,False,1.3000,1.3000,reg,1565 GSHTW,2017-06-06,1.3000,1.3000,False,1.3000,1.3000,reg,0 GSHTW,2017-06-07,1.3000,1.3000,False,1.3000,1.3000,reg,15000 GSHTW,2017-06-08,1.3000,1.3000,False,1.3000,1.3000,reg,0 @@ -248,3 +247,5 @@ GSHTW,2018-05-29,1.7269,1.7269,False,1.7269,1.7269,reg,0 GSHTW,2018-05-30,1.6900,1.7200,False,1.6900,1.7200,reg,600 GSHTW,2018-05-31,1.7200,1.7200,False,1.7200,1.7200,reg,1190 GSHTW,2018-06-01,1.7200,1.7200,False,1.7200,1.7200,reg,0 +GSHTW,2018-06-04,1.7199,1.7199,False,1.7199,1.7199,reg,100 +GSHTW,2018-06-05,1.7199,1.7199,False,1.7199,1.7199,reg,0 diff --git a/company_library/GSIT.csv b/company_library/GSIT.csv index 719c3aa6..ce179459 100644 --- a/company_library/GSIT.csv +++ b/company_library/GSIT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GSIT,2017-06-05,8.3800,8.6000,False,8.3800,8.5600,reg,45368 GSIT,2017-06-06,8.4900,8.5800,False,8.3700,8.3700,reg,60225 GSIT,2017-06-07,8.5100,8.5700,False,8.4300,8.5000,reg,39481 GSIT,2017-06-08,8.6800,8.7200,False,8.4300,8.5500,reg,115698 @@ -248,3 +247,5 @@ GSIT,2018-05-29,7.5200,7.5300,False,7.3130,7.5000,reg,49402 GSIT,2018-05-30,7.6200,7.6800,False,7.3650,7.4700,reg,57812 GSIT,2018-05-31,7.6200,7.7400,False,7.5800,7.5800,reg,32299 GSIT,2018-06-01,7.6300,7.6600,False,7.4700,7.6500,reg,35061 +GSIT,2018-06-04,7.6000,7.6900,False,7.5300,7.6400,reg,21842 +GSIT,2018-06-05,7.6500,7.7000,False,7.5100,7.7000,reg,28413 diff --git a/company_library/GSM.csv b/company_library/GSM.csv index 825fa0fb..1ecb3895 100644 --- a/company_library/GSM.csv +++ b/company_library/GSM.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GSM,2017-06-05,10.8300,11.0100,False,10.7350,10.8000,reg,565953 GSM,2017-06-06,10.9400,11.0800,False,10.7600,10.9300,reg,623282 GSM,2017-06-07,10.7300,11.0400,False,10.6900,10.9500,reg,465771 GSM,2017-06-08,10.9000,11.0350,False,10.6800,10.8000,reg,1073043 @@ -248,3 +247,5 @@ GSM,2018-05-29,10.3700,10.6000,False,10.2200,10.3400,reg,725374 GSM,2018-05-30,10.4400,10.5500,False,10.3400,10.4600,reg,1010900 GSM,2018-05-31,10.2300,10.5900,False,10.2050,10.4900,reg,837214 GSM,2018-06-01,10.4000,10.5000,False,10.2200,10.2900,reg,798787 +GSM,2018-06-04,10.3600,10.5100,False,10.3200,10.5100,reg,710513 +GSM,2018-06-05,10.3100,10.4300,False,10.2600,10.3500,reg,559367 diff --git a/company_library/GSUM.csv b/company_library/GSUM.csv index 15af1df0..e1d8de4c 100644 --- a/company_library/GSUM.csv +++ b/company_library/GSUM.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GSUM,2017-06-05,10.1700,11.3100,False,10.0600,10.9100,reg,216217 GSUM,2017-06-06,10.1700,10.7667,False,9.7900,10.4300,reg,75958 GSUM,2017-06-07,9.7000,10.2000,False,9.7000,10.2000,reg,201601 GSUM,2017-06-08,9.4200,9.8600,False,9.2000,9.6700,reg,139506 @@ -248,3 +247,5 @@ GSUM,2018-05-29,6.2700,6.2900,False,6.1950,6.2500,reg,122615 GSUM,2018-05-30,6.4400,6.4400,False,6.2350,6.3100,reg,90580 GSUM,2018-05-31,6.6700,6.9200,False,6.4600,6.4600,reg,304976 GSUM,2018-06-01,6.8600,6.9800,False,6.7500,6.7500,reg,68392 +GSUM,2018-06-04,6.8700,7.0500,False,6.6100,6.9200,reg,293978 +GSUM,2018-06-05,6.7300,6.9700,False,6.6300,6.9200,reg,181408 diff --git a/company_library/GSVC.csv b/company_library/GSVC.csv index 6056788f..ff51c07d 100644 --- a/company_library/GSVC.csv +++ b/company_library/GSVC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GSVC,2017-06-05,4.5400,4.5900,False,4.5200,4.5800,reg,39263 GSVC,2017-06-06,4.5000,4.5400,False,4.5000,4.5200,reg,57294 GSVC,2017-06-07,4.5300,4.5400,False,4.5000,4.5000,reg,35105 GSVC,2017-06-08,4.5300,4.5500,False,4.5000,4.5200,reg,30524 @@ -248,3 +247,5 @@ GSVC,2018-05-29,6.8200,6.9500,False,6.7400,6.8500,reg,111195 GSVC,2018-05-30,6.6800,6.8100,False,6.6300,6.8100,reg,110491 GSVC,2018-05-31,6.7200,6.7600,False,6.6500,6.6600,reg,55049 GSVC,2018-06-01,6.7600,6.8000,False,6.7200,6.7800,reg,94871 +GSVC,2018-06-04,6.8000,6.9200,False,6.7600,6.7600,reg,139111 +GSVC,2018-06-05,6.7300,6.8600,False,6.7050,6.7800,reg,129439 diff --git a/company_library/GT.csv b/company_library/GT.csv index b34e879d..21933958 100644 --- a/company_library/GT.csv +++ b/company_library/GT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GT,2017-06-05,33.8177,34.2602,False,33.7390,33.8767,reg,3062573 GT,2017-06-06,34.0242,34.1324,False,33.3505,33.5915,reg,2150365 GT,2017-06-07,34.6044,34.7519,False,34.0980,34.2504,reg,3440745 GT,2017-06-08,34.5847,34.6732,False,33.9357,34.3487,reg,2812848 @@ -248,3 +247,5 @@ GT,2018-05-29,24.5900,25.0900,False,24.4100,25.0000,reg,3006993 GT,2018-05-30,24.6100,24.8248,False,24.4000,24.7600,reg,3102490 GT,2018-05-31,24.4300,24.8300,False,24.1210,24.6400,reg,3740316 GT,2018-06-01,24.4400,25.1400,False,24.4100,24.7400,reg,3292316 +GT,2018-06-04,24.6100,24.7200,False,24.4000,24.4700,reg,2827781 +GT,2018-06-05,24.5700,24.7200,False,24.4700,24.6100,reg,2116543 diff --git a/company_library/GTHX.csv b/company_library/GTHX.csv index 66a8ce72..eb1c323d 100644 --- a/company_library/GTHX.csv +++ b/company_library/GTHX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GTHX,2017-06-05,19.1400,20.6000,False,18.9855,19.2700,reg,66554 GTHX,2017-06-06,18.0900,19.9792,False,17.5001,19.1000,reg,167555 GTHX,2017-06-07,18.5000,18.9800,False,17.0700,18.0000,reg,56621 GTHX,2017-06-08,18.6700,19.1800,False,18.1000,18.5200,reg,32706 @@ -248,3 +247,5 @@ GTHX,2018-05-29,49.2000,52.6749,False,48.1300,50.5300,reg,164119 GTHX,2018-05-30,45.9300,50.9600,False,44.0201,49.3400,reg,1214002 GTHX,2018-05-31,43.3100,46.6600,False,42.6300,46.5800,reg,677465 GTHX,2018-06-01,43.6000,43.9000,False,42.7400,43.5700,reg,264123 +GTHX,2018-06-04,39.1700,43.7000,False,36.4100,43.5900,reg,1123656 +GTHX,2018-06-05,37.5000,39.1499,False,36.8171,37.5900,reg,481860 diff --git a/company_library/GTIM.csv b/company_library/GTIM.csv index 6e368a26..e73936b8 100644 --- a/company_library/GTIM.csv +++ b/company_library/GTIM.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GTIM,2017-06-05,3.3500,3.4501,False,3.3500,3.4500,reg,10161 GTIM,2017-06-06,3.4500,3.5000,False,3.3000,3.3000,reg,32361 GTIM,2017-06-07,3.4000,3.4500,False,3.3500,3.4500,reg,9215 GTIM,2017-06-08,3.4000,3.4000,False,3.3000,3.3000,reg,3755 @@ -248,3 +247,5 @@ GTIM,2018-05-29,3.2250,3.2500,False,3.1309,3.1500,reg,13359 GTIM,2018-05-30,3.2000,3.2500,False,3.2000,3.2000,reg,8957 GTIM,2018-05-31,3.3000,3.4000,False,3.2250,3.2500,reg,23603 GTIM,2018-06-01,3.7500,3.7500,False,3.3000,3.3000,reg,51482 +GTIM,2018-06-04,3.6000,3.7500,False,3.6000,3.7500,reg,39819 +GTIM,2018-06-05,3.6000,3.7000,False,3.5500,3.7000,reg,29391 diff --git a/company_library/GTLS.csv b/company_library/GTLS.csv index 19531013..d688431e 100644 --- a/company_library/GTLS.csv +++ b/company_library/GTLS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GTLS,2017-06-05,35.1100,35.3500,False,34.7800,35.3100,reg,112944 GTLS,2017-06-06,34.8800,35.0950,False,34.3100,34.7700,reg,114923 GTLS,2017-06-07,34.2400,35.0200,False,34.1700,34.8800,reg,109570 GTLS,2017-06-08,35.1100,35.4150,False,33.9800,34.2200,reg,98787 @@ -248,3 +247,5 @@ GTLS,2018-05-29,63.5100,63.6800,False,62.5500,62.6400,reg,164764 GTLS,2018-05-30,64.8400,64.8900,False,62.7100,63.7300,reg,273239 GTLS,2018-05-31,64.4300,65.3000,False,64.1700,64.6800,reg,277466 GTLS,2018-06-01,67.9900,68.2400,False,64.7500,65.1600,reg,679621 +GTLS,2018-06-04,68.2400,68.5700,False,66.6100,68.1500,reg,314046 +GTLS,2018-06-05,69.9300,69.9600,False,68.4400,68.4400,reg,430003 diff --git a/company_library/GTXI.csv b/company_library/GTXI.csv index 275bec1a..50119994 100644 --- a/company_library/GTXI.csv +++ b/company_library/GTXI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GTXI,2017-06-05,3.4100,3.5800,False,3.1748,3.5100,reg,35232 GTXI,2017-06-06,3.3600,3.4100,False,3.1432,3.3400,reg,29540 GTXI,2017-06-07,2.9200,3.3000,False,2.7799,3.2800,reg,26011 GTXI,2017-06-08,3.0000,3.0900,False,2.7300,2.8800,reg,36376 @@ -248,3 +247,5 @@ GTXI,2018-05-29,19.8700,20.8682,False,18.7310,19.8600,reg,162725 GTXI,2018-05-30,20.8800,21.0900,False,20.0100,20.1700,reg,127882 GTXI,2018-05-31,20.2000,21.4000,False,20.0500,20.8800,reg,143523 GTXI,2018-06-01,20.1900,20.5000,False,19.7500,20.2900,reg,107612 +GTXI,2018-06-04,19.5500,20.5400,False,19.1501,20.2700,reg,180382 +GTXI,2018-06-05,20.2400,20.3600,False,19.5700,19.5700,reg,104106 diff --git a/company_library/GTYH.csv b/company_library/GTYH.csv index 45c40c89..dab53d92 100644 --- a/company_library/GTYH.csv +++ b/company_library/GTYH.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GTYH,2017-06-05,9.9500,10.0000,False,9.9500,10.0000,reg,4019 GTYH,2017-06-06,9.9500,9.9500,False,9.9500,9.9500,reg,0 GTYH,2017-06-07,9.9500,9.9500,False,9.9500,9.9500,reg,0 GTYH,2017-06-08,9.9500,9.9500,False,9.9500,9.9500,reg,0 @@ -248,3 +247,5 @@ GTYH,2018-05-29,10.0000,10.0000,False,10.0000,10.0000,reg,0 GTYH,2018-05-30,10.0000,10.0000,False,10.0000,10.0000,reg,40000 GTYH,2018-05-31,10.0000,10.0000,False,10.0000,10.0000,reg,1000 GTYH,2018-06-01,10.0000,10.0000,False,10.0000,10.0000,reg,0 +GTYH,2018-06-04,10.0300,10.0300,False,10.0300,10.0300,reg,6000 +GTYH,2018-06-05,10.0300,10.0300,False,10.0300,10.0300,reg,0 diff --git a/company_library/GTYHU.csv b/company_library/GTYHU.csv index a58f50ad..52673af0 100644 --- a/company_library/GTYHU.csv +++ b/company_library/GTYHU.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GTYHU,2017-06-05,10.5900,10.5900,False,10.5900,10.5900,reg,0 GTYHU,2017-06-06,10.4700,10.4700,False,10.3000,10.3200,reg,589 GTYHU,2017-06-07,10.4100,10.4400,False,10.4100,10.4200,reg,1000 GTYHU,2017-06-08,10.4500,10.4500,False,10.4000,10.4000,reg,7764 @@ -248,3 +247,5 @@ GTYHU,2018-05-29,10.3491,10.3491,False,10.3491,10.3491,reg,0 GTYHU,2018-05-30,10.3000,10.3000,False,10.3000,10.3000,reg,5318 GTYHU,2018-05-31,10.4660,10.4660,False,10.2500,10.2600,reg,2384 GTYHU,2018-06-01,11.0000,11.0000,False,10.4700,10.4700,reg,400 +GTYHU,2018-06-04,11.0000,11.0000,False,11.0000,11.0000,reg,0 +GTYHU,2018-06-05,11.0000,11.0000,False,11.0000,11.0000,reg,2200 diff --git a/company_library/GTYHW.csv b/company_library/GTYHW.csv index 1961f4d3..bc549ce9 100644 --- a/company_library/GTYHW.csv +++ b/company_library/GTYHW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GTYHW,2017-06-05,1.5000,1.5000,False,1.5000,1.5000,reg,0 GTYHW,2017-06-06,1.5000,1.5000,False,1.5000,1.5000,reg,0 GTYHW,2017-06-07,1.5000,1.5000,False,1.5000,1.5000,reg,0 GTYHW,2017-06-08,1.5000,1.5000,False,1.5000,1.5000,reg,0 @@ -248,3 +247,5 @@ GTYHW,2018-05-29,1.1000,1.1000,False,1.1000,1.1000,reg,0 GTYHW,2018-05-30,1.2600,1.2600,False,1.1100,1.1100,reg,1000 GTYHW,2018-05-31,1.2600,1.2600,False,1.2600,1.2600,reg,0 GTYHW,2018-06-01,1.2600,1.2600,False,1.2600,1.2600,reg,0 +GTYHW,2018-06-04,1.2600,1.2600,False,1.2600,1.2600,reg,0 +GTYHW,2018-06-05,1.2600,1.2600,False,1.2600,1.2600,reg,0 diff --git a/company_library/GULF.csv b/company_library/GULF.csv index 90dddb53..bfb2ef04 100644 --- a/company_library/GULF.csv +++ b/company_library/GULF.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GULF,2017-06-05,16.3860,16.7367,False,16.3860,16.4542,reg,3965 GULF,2017-06-06,16.4542,16.5614,False,16.4542,16.5614,reg,2742 GULF,2017-06-07,16.3412,16.3412,False,16.2691,16.2835,reg,1067 GULF,2017-06-08,16.3568,16.3666,False,16.3034,16.3568,reg,1471 @@ -248,3 +247,5 @@ GULF,2018-05-29,19.3000,19.3900,False,19.3000,19.3900,reg,1295 GULF,2018-05-30,19.3800,19.3800,False,19.1392,19.3300,reg,9330 GULF,2018-05-31,19.2463,19.4890,False,19.0619,19.4890,reg,2303 GULF,2018-06-01,19.2468,19.2468,False,19.0500,19.1083,reg,1539 +GULF,2018-06-04,19.1200,19.5000,False,19.1200,19.2500,reg,6411 +GULF,2018-06-05,19.5800,19.7200,False,19.3000,19.4000,reg,5835 diff --git a/company_library/GURE.csv b/company_library/GURE.csv index a044ccbd..8091d8c8 100644 --- a/company_library/GURE.csv +++ b/company_library/GURE.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GURE,2017-06-05,1.7500,1.7700,False,1.7400,1.7400,reg,64463 GURE,2017-06-06,1.6800,1.7700,False,1.6800,1.7500,reg,124983 GURE,2017-06-07,1.6500,1.7000,False,1.6400,1.6900,reg,68902 GURE,2017-06-08,1.6500,1.6800,False,1.6500,1.6600,reg,52686 @@ -248,3 +247,5 @@ GURE,2018-05-29,1.3800,1.3900,False,1.3690,1.3700,reg,40932 GURE,2018-05-30,1.4200,1.4297,False,1.3900,1.3900,reg,80959 GURE,2018-05-31,1.4300,1.4400,False,1.4200,1.4300,reg,24807 GURE,2018-06-01,1.4300,1.4400,False,1.4200,1.4400,reg,24122 +GURE,2018-06-04,1.4200,1.4300,False,1.3700,1.4200,reg,38597 +GURE,2018-06-05,1.4200,1.4200,False,1.3900,1.4100,reg,19532 diff --git a/company_library/GVP.csv b/company_library/GVP.csv index 7ca2cec6..ecc5768a 100644 --- a/company_library/GVP.csv +++ b/company_library/GVP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GVP,2017-06-05,3.2000,3.3500,False,3.2000,3.2000,reg,2589 GVP,2017-06-06,3.2250,3.2600,False,3.0500,3.2500,reg,16586 GVP,2017-06-07,3.2500,3.3000,False,3.1100,3.1500,reg,23351 GVP,2017-06-08,3.3000,3.3000,False,3.1500,3.2500,reg,16287 @@ -248,3 +247,5 @@ GVP,2018-05-29,3.1500,3.1500,False,3.1000,3.1500,reg,3846 GVP,2018-05-30,3.1500,3.2000,False,3.1400,3.1500,reg,8133 GVP,2018-05-31,3.1255,3.1309,False,3.1000,3.1000,reg,6492 GVP,2018-06-01,3.2000,3.2000,False,3.1000,3.1000,reg,14611 +GVP,2018-06-04,3.1000,3.2000,False,3.1000,3.2000,reg,815 +GVP,2018-06-05,3.1000,3.2000,False,3.1000,3.2000,reg,6640 diff --git a/company_library/GWGH.csv b/company_library/GWGH.csv index 57370a5a..c03169c8 100644 --- a/company_library/GWGH.csv +++ b/company_library/GWGH.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GWGH,2017-06-05,10.0000,10.0500,False,10.0000,10.0100,reg,1840 GWGH,2017-06-06,10.0200,10.1000,False,10.0200,10.0300,reg,837 GWGH,2017-06-07,10.1600,10.1600,False,10.0500,10.0910,reg,4218 GWGH,2017-06-08,10.0000,10.1900,False,9.9500,10.0500,reg,6892 @@ -248,3 +247,5 @@ GWGH,2018-05-29,8.0000,8.0000,False,7.9594,7.9597,reg,911 GWGH,2018-05-30,7.8100,7.9800,False,7.2800,7.8500,reg,10788 GWGH,2018-05-31,7.7300,7.9500,False,7.7300,7.8210,reg,8310 GWGH,2018-06-01,7.8000,7.8000,False,7.4956,7.4956,reg,5280 +GWGH,2018-06-04,8.0001,8.2785,False,8.0000,8.0000,reg,7459 +GWGH,2018-06-05,7.6500,8.2900,False,7.3566,7.7700,reg,7298 diff --git a/company_library/GWPH.csv b/company_library/GWPH.csv index 2bb1d99e..780f8d79 100644 --- a/company_library/GWPH.csv +++ b/company_library/GWPH.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GWPH,2017-06-05,99.6500,101.4000,False,98.1500,101.0900,reg,132693 GWPH,2017-06-06,97.3800,99.7999,False,96.8400,98.9500,reg,194049 GWPH,2017-06-07,97.4200,98.1800,False,96.4100,97.2800,reg,215363 GWPH,2017-06-08,94.1400,97.9600,False,92.6500,97.4500,reg,349965 @@ -248,3 +247,5 @@ GWPH,2018-05-29,162.1600,164.1600,False,159.1320,161.0000,reg,374248 GWPH,2018-05-30,162.0100,164.0000,False,160.9900,163.5800,reg,285829 GWPH,2018-05-31,160.9900,163.7300,False,160.5300,162.1000,reg,237768 GWPH,2018-06-01,162.2200,164.7600,False,160.8800,163.3000,reg,345207 +GWPH,2018-06-04,160.7600,163.7000,False,159.3500,163.7000,reg,320672 +GWPH,2018-06-05,159.9000,161.8450,False,159.0000,160.7600,reg,267981 diff --git a/company_library/GWRS.csv b/company_library/GWRS.csv index 4c0e9fcb..f236f1a5 100644 --- a/company_library/GWRS.csv +++ b/company_library/GWRS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GWRS,2017-06-05,8.8900,9.0453,False,8.6959,8.9094,reg,13892 GWRS,2017-06-06,8.9482,8.9773,False,8.7347,8.8318,reg,15626 GWRS,2017-06-07,8.9094,8.9871,False,8.8657,8.9020,reg,7125 GWRS,2017-06-08,8.9774,9.0162,False,8.8512,8.9384,reg,7852 @@ -248,3 +247,5 @@ GWRS,2018-05-29,9.1500,9.2400,False,9.1200,9.2400,reg,18894 GWRS,2018-05-30,9.1600,9.2300,False,9.1000,9.2300,reg,17785 GWRS,2018-05-31,9.1400,9.2200,False,9.0900,9.1000,reg,12616 GWRS,2018-06-01,9.1000,9.2000,False,9.0500,9.1800,reg,14548 +GWRS,2018-06-04,9.2000,9.2400,False,9.0400,9.1300,reg,10942 +GWRS,2018-06-05,9.0000,9.1800,False,8.7500,9.1750,reg,55154 diff --git a/company_library/GYRO.csv b/company_library/GYRO.csv index 55f174ce..698477e2 100644 --- a/company_library/GYRO.csv +++ b/company_library/GYRO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -GYRO,2017-06-05,19.8297,19.8774,False,19.8297,19.8774,reg,204 GYRO,2017-06-06,20.1368,20.1368,False,19.8297,19.8297,reg,2100 GYRO,2017-06-07,19.8394,19.8394,False,19.8393,19.8393,reg,484 GYRO,2017-06-08,19.8394,19.8394,False,19.8394,19.8394,reg,0 @@ -248,3 +247,5 @@ GYRO,2018-05-29,20.7401,20.8200,False,20.7000,20.8200,reg,1384 GYRO,2018-05-30,20.7401,20.7401,False,20.7401,20.7401,reg,1 GYRO,2018-05-31,20.7401,20.7401,False,20.7401,20.7401,reg,0 GYRO,2018-06-01,20.6000,20.6000,False,20.2622,20.2697,reg,4066 +GYRO,2018-06-04,20.5711,21.0000,False,20.5300,21.0000,reg,6850 +GYRO,2018-06-05,20.5711,20.5711,False,20.5711,20.5711,reg,0 diff --git a/company_library/HA.csv b/company_library/HA.csv index 1b8e1650..b7d47d37 100644 --- a/company_library/HA.csv +++ b/company_library/HA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HA,2017-06-05,52.0926,52.5878,False,51.1023,51.4489,reg,581671 HA,2017-06-06,52.3402,52.8354,False,51.8946,51.9936,reg,499886 HA,2017-06-07,58.7775,58.8766,False,54.0535,54.4695,reg,1950901 HA,2017-06-08,56.0540,57.9110,False,55.0637,57.7872,reg,1560986 @@ -248,3 +247,5 @@ HA,2018-05-29,38.0000,39.8500,False,37.6500,39.3500,reg,881911 HA,2018-05-30,37.8000,38.3000,False,37.1000,38.0500,reg,765816 HA,2018-05-31,37.0000,37.8500,False,36.9000,37.8000,reg,968633 HA,2018-06-01,37.1500,37.6000,False,36.9500,37.2500,reg,471393 +HA,2018-06-04,37.9500,38.7500,False,37.2000,37.3500,reg,751908 +HA,2018-06-05,37.3000,37.9500,False,36.7750,37.8500,reg,625849 diff --git a/company_library/HABT.csv b/company_library/HABT.csv index 37be9fd0..37bdb91a 100644 --- a/company_library/HABT.csv +++ b/company_library/HABT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HABT,2017-06-05,18.2000,18.7500,False,17.8500,18.4000,reg,293702 HABT,2017-06-06,18.0500,18.3500,False,17.9500,18.1000,reg,163942 HABT,2017-06-07,17.4000,18.0000,False,17.1000,18.0000,reg,501494 HABT,2017-06-08,16.5500,17.3500,False,16.4000,17.3500,reg,1128994 @@ -248,3 +247,5 @@ HABT,2018-05-29,8.9250,8.9500,False,8.7498,8.8500,reg,116432 HABT,2018-05-30,8.9250,9.1000,False,8.9000,8.9500,reg,138363 HABT,2018-05-31,8.8000,9.0500,False,8.7500,8.9500,reg,267949 HABT,2018-06-01,8.8500,8.9000,False,8.7000,8.8000,reg,191396 +HABT,2018-06-04,8.9000,9.0000,False,8.7500,8.8500,reg,226194 +HABT,2018-06-05,9.4500,9.5000,False,8.9000,8.9500,reg,304179 diff --git a/company_library/HAFC.csv b/company_library/HAFC.csv index 9bd651e8..aea15bce 100644 --- a/company_library/HAFC.csv +++ b/company_library/HAFC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HAFC,2017-06-05,26.0488,26.5338,False,26.0488,26.1458,reg,111419 HAFC,2017-06-06,25.9275,26.1943,False,25.5637,25.7577,reg,100752 HAFC,2017-06-07,26.1943,26.3398,False,25.9517,25.9517,reg,89751 HAFC,2017-06-08,27.4070,27.9891,False,26.1215,26.2428,reg,146350 @@ -248,3 +247,5 @@ HAFC,2018-05-29,30.0000,30.5000,False,29.8250,30.0000,reg,274521 HAFC,2018-05-30,30.4000,30.6000,False,30.0000,30.3000,reg,243813 HAFC,2018-05-31,29.9500,30.5500,False,29.9250,30.4000,reg,229199 HAFC,2018-06-01,30.1500,30.3500,False,30.0500,30.0500,reg,184189 +HAFC,2018-06-04,30.9000,31.0000,False,30.2500,30.3000,reg,122512 +HAFC,2018-06-05,30.7000,30.9000,False,30.5000,30.7500,reg,198204 diff --git a/company_library/HAIN.csv b/company_library/HAIN.csv index 67b4ee20..683d04fa 100644 --- a/company_library/HAIN.csv +++ b/company_library/HAIN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HAIN,2017-06-05,35.8100,36.1000,False,35.6500,35.7900,reg,851270 HAIN,2017-06-06,35.6400,35.8000,False,35.2701,35.6400,reg,804721 HAIN,2017-06-07,35.9600,36.0400,False,35.4750,35.7200,reg,708209 HAIN,2017-06-08,35.8400,36.0200,False,35.6610,35.8300,reg,573233 @@ -248,3 +247,5 @@ HAIN,2018-05-29,25.6300,26.3510,False,25.4600,25.9800,reg,1110895 HAIN,2018-05-30,26.1300,26.3200,False,25.6100,25.6700,reg,809896 HAIN,2018-05-31,25.5200,26.3000,False,25.4800,26.1000,reg,1826700 HAIN,2018-06-01,25.9000,26.0800,False,25.4100,25.6500,reg,970090 +HAIN,2018-06-04,26.9600,27.0000,False,25.8610,25.9800,reg,1997036 +HAIN,2018-06-05,26.9600,27.7600,False,26.6300,27.4000,reg,1894243 diff --git a/company_library/HAIR.csv b/company_library/HAIR.csv index 8d5876f5..c7e79bae 100644 --- a/company_library/HAIR.csv +++ b/company_library/HAIR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HAIR,2017-06-05,8.5500,8.5500,True,8.5500,8.5500,reg,0 HAIR,2017-06-06,8.5500,8.5500,True,8.5500,8.5500,reg,0 HAIR,2017-06-07,8.5500,8.5500,True,8.5500,8.5500,reg,0 HAIR,2017-06-08,8.5500,8.5500,True,8.5500,8.5500,reg,0 @@ -248,3 +247,5 @@ HAIR,2018-05-29,3.2600,3.4702,False,3.2100,3.2300,reg,81799 HAIR,2018-05-30,3.1300,3.3300,False,3.1000,3.3300,reg,86973 HAIR,2018-05-31,3.2200,3.3900,False,3.1700,3.3900,reg,108920 HAIR,2018-06-01,3.0800,3.3100,False,3.0100,3.2300,reg,113301 +HAIR,2018-06-04,3.0400,3.2500,False,3.0299,3.1200,reg,146139 +HAIR,2018-06-05,2.8200,3.1700,False,2.8100,3.0200,reg,185849 diff --git a/company_library/HAL.csv b/company_library/HAL.csv index 210b51f4..e49a5182 100644 --- a/company_library/HAL.csv +++ b/company_library/HAL.csv @@ -1,250 +1,251 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HAL,2017-06-05,44.7498,44.9670,False,44.2067,44.2067,reg,5920049 -HAL,2017-06-06,45.4212,45.6384,False,44.4091,44.7201,reg,9345497 -HAL,2017-06-07,43.8413,45.4311,False,43.4562,45.1349,reg,16379281 -HAL,2017-06-08,43.5747,44.0388,False,43.3526,43.4464,reg,10363849 -HAL,2017-06-09,44.2857,44.6905,False,43.6241,43.6735,reg,11389377 -HAL,2017-06-12,44.3548,45.0559,False,44.1129,44.8189,reg,9591583 -HAL,2017-06-13,45.2632,45.5966,False,44.2363,44.4140,reg,12214166 -HAL,2017-06-14,44.2659,45.1151,False,43.6340,45.1151,reg,13733054 -HAL,2017-06-15,43.5254,44.1474,False,43.3081,43.8413,reg,8839788 -HAL,2017-06-16,43.7130,43.8216,False,43.1798,43.8216,reg,10776828 -HAL,2017-06-19,43.4167,43.8611,False,43.0711,43.7426,reg,8613823 -HAL,2017-06-20,42.8539,43.0168,False,41.9060,42.7453,reg,11237583 -HAL,2017-06-21,41.6986,42.6663,False,41.4222,42.6071,reg,18500659 -HAL,2017-06-22,41.3728,42.0245,False,41.3728,41.7184,reg,11881201 -HAL,2017-06-23,40.9778,41.4913,False,40.8431,41.3728,reg,19487568 -HAL,2017-06-26,41.1753,41.4715,False,40.9581,41.3135,reg,5517149 -HAL,2017-06-27,41.0074,41.7678,False,40.9482,41.3037,reg,7244070 -HAL,2017-06-28,41.4814,41.8764,False,41.0173,41.0766,reg,8331781 -HAL,2017-06-29,41.8862,42.4293,False,41.5999,41.6690,reg,7879788 -HAL,2017-06-30,42.1726,42.5182,False,41.7678,42.2615,reg,7160773 -HAL,2017-07-05,42.3207,43.5155,False,41.9949,43.5155,reg,9475855 -HAL,2017-07-06,41.4913,42.8737,False,41.3333,42.5577,reg,9338625 -HAL,2017-07-07,41.2543,41.4123,False,40.5137,41.3234,reg,10193165 -HAL,2017-07-10,41.7875,41.9751,False,40.9087,40.9877,reg,6132124 -HAL,2017-07-11,42.1726,42.6268,False,41.6591,41.8171,reg,5400893 -HAL,2017-07-12,42.2417,43.1304,False,42.0640,42.9625,reg,5692252 -HAL,2017-07-13,43.2193,43.2983,False,42.1331,42.1627,reg,8674818 -HAL,2017-07-14,43.6636,43.8561,False,43.2588,43.3476,reg,7946901 -HAL,2017-07-17,43.5550,43.9598,False,43.4464,43.5945,reg,6880522 -HAL,2017-07-18,43.4464,43.8512,False,43.1057,43.8512,reg,8182316 -HAL,2017-07-19,45.0065,45.2435,False,43.3674,43.4167,reg,12052226 -HAL,2017-07-20,44.8090,45.4804,False,44.4930,45.3126,reg,10591737 -HAL,2017-07-21,43.8216,45.0361,False,43.5649,44.7893,reg,11819179 -HAL,2017-07-24,41.9751,44.7299,False,41.4913,44.4832,reg,22394865 -HAL,2017-07-25,42.1528,43.1551,False,42.1430,42.3503,reg,13843568 -HAL,2017-07-26,42.7749,43.2193,False,41.7875,42.4984,reg,11246818 -HAL,2017-07-27,42.5478,43.8315,False,42.0047,42.9527,reg,10452311 -HAL,2017-07-28,42.3898,43.4464,False,42.1725,42.2318,reg,8895558 -HAL,2017-07-31,41.9060,42.3602,False,41.6295,42.2812,reg,8185424 -HAL,2017-08-01,41.9159,42.0294,False,41.1556,41.9652,reg,14301533 -HAL,2017-08-02,42.3108,42.4096,False,41.2839,41.5999,reg,9983325 -HAL,2017-08-03,41.5012,42.3108,False,41.2346,42.2318,reg,7944770 -HAL,2017-08-04,41.4617,41.5801,False,41.0272,41.4715,reg,6534104 -HAL,2017-08-07,40.9285,41.3333,False,40.5668,41.2444,reg,7546654 -HAL,2017-08-08,40.5137,41.3037,False,40.1978,40.6816,reg,9244666 -HAL,2017-08-09,40.7705,40.8593,False,40.2373,40.6618,reg,6396729 -HAL,2017-08-10,40.0003,40.8100,False,39.8522,40.8001,reg,6988607 -HAL,2017-08-11,39.5164,40.2274,False,39.4967,39.7929,reg,5519611 -HAL,2017-08-14,39.4078,39.6942,False,39.2498,39.5461,reg,7282298 -HAL,2017-08-15,39.0524,39.3980,False,38.7561,39.3288,reg,7691316 -HAL,2017-08-16,38.8253,39.4572,False,38.6376,39.1906,reg,6662680 -HAL,2017-08-17,38.2032,38.8647,False,38.0649,38.7068,reg,8145354 -HAL,2017-08-18,38.4994,38.9536,False,37.7006,38.1736,reg,8868248 -HAL,2017-08-21,38.2526,38.4994,False,38.0649,38.4402,reg,5084521 -HAL,2017-08-22,38.1736,38.5389,False,38.1637,38.3710,reg,6032763 -HAL,2017-08-23,38.5389,38.7858,False,38.0353,38.0748,reg,4623469 -HAL,2017-08-24,38.3019,38.5093,False,38.0798,38.4797,reg,7345872 -HAL,2017-08-25,38.5192,38.8755,False,38.3513,38.4402,reg,6167208 -HAL,2017-08-28,38.3019,38.6870,False,37.7983,38.5784,reg,7348340 -HAL,2017-08-29,38.2328,38.3019,False,37.8576,38.1736,reg,5120540 -HAL,2017-08-30,38.1834,38.5498,False,37.8971,38.1242,reg,4481885 -HAL,2017-08-31,38.4797,38.6574,False,38.1143,38.4105,reg,7303673 -HAL,2017-09-01,38.5888,38.9856,False,38.4995,38.6781,reg,5199470 -HAL,2017-09-05,39.5113,39.8387,False,38.9360,38.9657,reg,16722069 -HAL,2017-09-06,40.6819,40.8605,False,39.8585,39.8982,reg,14240562 -HAL,2017-09-07,40.9795,41.0886,False,40.3545,40.6720,reg,8303663 -HAL,2017-09-08,39.9677,40.9299,False,39.5411,40.9101,reg,9178227 -HAL,2017-09-11,40.3049,40.4438,False,39.8685,40.1065,reg,10529778 -HAL,2017-09-12,40.9299,41.1779,False,40.1363,40.3446,reg,6736876 -HAL,2017-09-13,41.4656,41.9070,False,40.9299,41.0291,reg,10385095 -HAL,2017-09-14,41.8425,42.3534,False,41.6144,41.6888,reg,10483980 -HAL,2017-09-15,41.9715,42.0013,False,41.5251,41.7533,reg,8173031 -HAL,2017-09-18,42.2790,42.5667,False,41.7681,42.0608,reg,6479032 -HAL,2017-09-19,42.4675,42.5816,False,42.0309,42.4774,reg,7023888 -HAL,2017-09-20,43.2611,43.4297,False,42.5171,42.5568,reg,12057125 -HAL,2017-09-21,43.1321,43.3504,False,42.7651,43.1520,reg,9634317 -HAL,2017-09-22,43.8960,43.9654,False,43.1222,43.1321,reg,9209116 -HAL,2017-09-25,44.3325,44.7491,False,44.0448,44.1539,reg,11540118 -HAL,2017-09-26,44.2829,44.5110,False,43.8861,44.1440,reg,6066963 -HAL,2017-09-27,45.2153,45.3542,False,44.1837,44.3821,reg,11317004 -HAL,2017-09-28,45.4633,45.7113,False,45.1856,45.3344,reg,12198121 -HAL,2017-09-29,45.6617,45.8105,False,45.1261,45.2451,reg,6683345 -HAL,2017-10-02,45.1657,45.3641,False,44.6598,44.8681,reg,7408862 -HAL,2017-10-03,44.5705,45.1459,False,44.4267,45.0566,reg,8635491 -HAL,2017-10-04,44.8185,45.0566,False,44.4813,44.6896,reg,7061099 -HAL,2017-10-05,44.7293,45.0269,False,44.5805,44.9971,reg,5485834 -HAL,2017-10-06,44.3920,44.6896,False,43.8761,44.5011,reg,11162207 -HAL,2017-10-09,44.5705,44.8285,False,44.3721,44.4019,reg,3709065 -HAL,2017-10-10,44.6697,45.5030,False,44.6201,44.9773,reg,6521962 -HAL,2017-10-11,45.1459,45.1558,False,44.3523,44.6797,reg,5749518 -HAL,2017-10-12,44.4019,44.8384,False,44.3325,44.6598,reg,5783495 -HAL,2017-10-13,44.3622,44.9971,False,44.3126,44.8483,reg,4730045 -HAL,2017-10-16,44.2531,44.8086,False,44.2233,44.6201,reg,4114196 -HAL,2017-10-17,44.1043,44.3027,False,43.7918,44.2432,reg,7556586 -HAL,2017-10-18,43.4198,44.4416,False,43.2413,44.1241,reg,7481729 -HAL,2017-10-19,43.0726,43.4694,False,42.7353,43.2016,reg,9024572 -HAL,2017-10-20,42.9833,43.3504,False,42.6659,43.2115,reg,10522555 -HAL,2017-10-23,41.9021,43.2611,False,41.8128,42.1699,reg,12842922 -HAL,2017-10-24,41.0390,42.3088,False,40.9497,42.0905,reg,14280545 -HAL,2017-10-25,41.1283,41.4061,False,40.6720,41.0688,reg,8965249 -HAL,2017-10-26,40.9101,41.5747,False,40.6323,41.1977,reg,8211259 -HAL,2017-10-27,42.0905,42.2393,False,40.6621,40.7117,reg,12555732 -HAL,2017-10-30,42.5865,42.7254,False,41.8128,42.1501,reg,7615647 -HAL,2017-10-31,42.3981,42.6262,False,42.0806,42.4576,reg,6243398 -HAL,2017-11-01,42.7056,43.5785,False,42.6857,42.8048,reg,7257574 -HAL,2017-11-02,42.3485,43.1718,False,41.9517,42.8147,reg,6218183 -HAL,2017-11-03,42.8841,43.1321,False,42.1897,42.2096,reg,9575044 -HAL,2017-11-06,44.7193,44.9425,False,42.9734,43.0429,reg,10277403 -HAL,2017-11-07,44.9078,45.5624,False,44.6896,44.9773,reg,9507093 -HAL,2017-11-08,44.7590,45.2364,False,44.3126,44.6598,reg,6728855 -HAL,2017-11-09,44.6499,44.7689,False,44.2082,44.5408,reg,5760737 -HAL,2017-11-10,44.2233,44.6598,False,44.0349,44.5408,reg,4565226 -HAL,2017-11-13,43.8563,44.1341,False,43.6281,43.9357,reg,5350462 -HAL,2017-11-14,42.5965,43.7869,False,42.4973,43.6083,reg,7938412 -HAL,2017-11-15,41.3565,42.3485,False,41.1779,42.1401,reg,10470451 -HAL,2017-11-16,41.1779,41.5846,False,41.0837,41.2374,reg,5721218 -HAL,2017-11-17,41.4358,41.6441,False,40.9795,41.3168,reg,5902502 -HAL,2017-11-20,41.2374,41.5449,False,41.0291,41.4259,reg,5806082 -HAL,2017-11-21,40.8406,41.5945,False,40.6521,41.5350,reg,11601638 -HAL,2017-11-22,41.0985,41.2672,False,40.9696,41.1878,reg,4915973 -HAL,2017-11-27,40.7414,41.3168,False,40.5629,41.0192,reg,5376413 -HAL,2017-11-28,40.6918,40.8406,False,40.3942,40.6918,reg,8102814 -HAL,2017-11-29,40.9696,41.2374,False,40.5331,40.7414,reg,7383593 -HAL,2017-11-30,41.4457,41.9021,False,41.0291,41.1481,reg,13390356 -HAL,2017-12-01,42.7155,43.2214,False,41.5152,41.5350,reg,18066381 -HAL,2017-12-04,43.5389,44.8483,False,42.7155,42.8147,reg,13897200 -HAL,2017-12-05,43.2809,43.9952,False,43.2016,43.6678,reg,8993046 -HAL,2017-12-06,43.2112,43.3855,False,42.5438,43.2012,reg,8807665 -HAL,2017-12-07,43.2909,43.6893,False,43.0020,43.2112,reg,6269352 -HAL,2017-12-08,43.8188,44.0878,False,43.4602,43.6096,reg,8178176 -HAL,2017-12-11,44.9843,45.0738,False,43.8786,43.9085,reg,11262885 -HAL,2017-12-12,45.0640,45.6218,False,44.8199,45.0640,reg,9823464 -HAL,2017-12-13,44.5858,45.2233,False,44.3169,45.0241,reg,7717137 -HAL,2017-12-14,44.2372,44.7253,False,43.9384,44.1376,reg,7172883 -HAL,2017-12-15,44.4364,44.8647,False,44.3368,44.6157,reg,9721631 -HAL,2017-12-18,45.3030,45.6666,False,44.5460,44.6655,reg,7610774 -HAL,2017-12-19,45.6915,46.4884,False,45.3827,45.4624,reg,8005305 -HAL,2017-12-20,47.2355,47.4247,False,45.9107,46.0700,reg,9148939 -HAL,2017-12-21,47.9826,48.5105,False,47.0163,47.3949,reg,10710621 -HAL,2017-12-22,47.8232,48.1718,False,47.5020,48.1220,reg,6767823 -HAL,2017-12-26,48.5802,48.7496,False,47.7286,47.9427,reg,4983913 -HAL,2017-12-27,48.6300,49.0982,False,48.3262,48.7296,reg,5409897 -HAL,2017-12-28,48.3810,48.7197,False,48.2117,48.6599,reg,3884245 -HAL,2017-12-29,48.6798,48.8691,False,47.9427,48.4906,reg,5194819 -HAL,2018-01-02,49.4170,49.6461,False,48.5304,48.7296,reg,7269233 -HAL,2018-01-03,50.3035,50.8812,False,49.3273,49.6062,reg,11181926 -HAL,2018-01-04,51.4291,51.5735,False,50.0346,50.6621,reg,10142711 -HAL,2018-01-05,51.6184,51.6981,False,50.7518,51.2598,reg,8617344 -HAL,2018-01-08,52.0865,52.1563,False,51.2000,51.4590,reg,7611860 -HAL,2018-01-09,51.9072,52.4551,False,51.3992,52.2260,reg,8587371 -HAL,2018-01-10,52.2658,52.3854,False,51.4590,51.8973,reg,9714221 -HAL,2018-01-11,53.1225,53.4811,False,52.0168,52.3654,reg,9086720 -HAL,2018-01-12,52.9332,53.3118,False,52.4750,52.9731,reg,9026830 -HAL,2018-01-16,51.9272,53.0030,False,51.6982,52.8237,reg,10231608 -HAL,2018-01-17,52.6444,53.1225,False,51.8973,52.2758,reg,8479932 -HAL,2018-01-18,52.1563,52.8635,False,52.0074,52.4252,reg,8387985 -HAL,2018-01-19,52.8037,52.9731,False,51.2199,51.8176,reg,10387970 -HAL,2018-01-22,56.1805,56.2254,False,53.4313,53.8098,reg,17802754 -HAL,2018-01-23,56.6089,57.6349,False,56.2503,56.4096,reg,13756767 -HAL,2018-01-24,55.1247,56.6188,False,55.1047,56.5093,reg,12321206 -HAL,2018-01-25,54.9852,56.0411,False,54.9354,55.4534,reg,9436063 -HAL,2018-01-26,55.3936,55.7373,False,54.9454,55.2840,reg,7495075 -HAL,2018-01-29,54.5868,55.3837,False,54.3975,55.1047,reg,8567477 -HAL,2018-01-30,53.9293,54.0389,False,52.8784,54.0289,reg,10719509 -HAL,2018-01-31,53.4911,54.2182,False,52.6045,53.9692,reg,8580754 -HAL,2018-02-01,54.2979,54.4822,False,53.2221,53.4213,reg,8530414 -HAL,2018-02-02,51.9869,53.8845,False,51.4789,53.7899,reg,14070770 -HAL,2018-02-05,49.8453,52.2160,False,49.4767,51.2896,reg,12398528 -HAL,2018-02-06,50.4330,51.0705,False,48.3810,48.5703,reg,11153185 -HAL,2018-02-07,49.4967,51.2100,False,49.4817,50.5725,reg,8631553 -HAL,2018-02-08,47.2255,49.8054,False,47.1907,49.7457,reg,13885437 -HAL,2018-02-09,46.5183,47.8730,False,44.9245,47.5542,reg,17765779 -HAL,2018-02-12,47.7335,48.3113,False,47.1060,47.2255,reg,12278292 -HAL,2018-02-13,47.2056,47.5343,False,46.6876,47.3650,reg,6857707 -HAL,2018-02-14,47.6837,47.9925,False,46.5282,46.6976,reg,8741217 -HAL,2018-02-15,46.7075,47.4646,False,46.1497,47.3152,reg,15759719 -HAL,2018-02-16,47.3152,47.8033,False,46.3489,46.5781,reg,12205873 -HAL,2018-02-20,46.9765,47.7933,False,46.5781,47.4148,reg,7426117 -HAL,2018-02-21,46.3689,47.4347,False,46.3390,46.7474,reg,9845933 -HAL,2018-02-22,46.9466,47.7335,False,46.6428,46.7474,reg,8272980 -HAL,2018-02-23,48.2615,48.4657,False,47.0263,47.2953,reg,9069926 -HAL,2018-02-26,48.0423,48.2714,False,47.4347,48.0523,reg,8123047 -HAL,2018-02-27,47.4347,48.7496,False,47.4247,48.1320,reg,5941330 -HAL,2018-02-28,46.2394,47.9128,False,46.1846,47.8232,reg,10558630 -HAL,2018-03-01,45.8509,46.7225,False,45.2831,45.7513,reg,10113111 -HAL,2018-03-02,45.8509,46.0202,False,44.9893,45.5321,reg,6151538 -HAL,2018-03-05,46.0800,46.2792,False,44.8448,45.4026,reg,11767937 -HAL,2018-03-06,45.9200,46.5900,False,45.6200,46.5800,reg,5634424 -HAL,2018-03-07,45.8300,45.9600,False,44.9800,45.4200,reg,7735392 -HAL,2018-03-08,46.0100,46.2700,False,45.5600,45.8500,reg,9825994 -HAL,2018-03-09,46.9900,47.3300,False,46.4100,46.4800,reg,7326041 -HAL,2018-03-12,46.9200,47.4600,False,46.7400,46.9100,reg,5319873 -HAL,2018-03-13,46.1000,47.2200,False,45.8300,47.0800,reg,6439086 -HAL,2018-03-14,46.2400,46.9600,False,46.1550,46.3800,reg,5988343 -HAL,2018-03-15,45.2900,46.5200,False,45.0300,46.4000,reg,6871720 -HAL,2018-03-16,45.9100,46.2258,False,45.1600,45.3700,reg,8624654 -HAL,2018-03-19,44.6800,45.8600,False,44.2140,45.8600,reg,9488222 -HAL,2018-03-20,45.4900,45.6800,False,44.8200,44.8600,reg,6657449 -HAL,2018-03-21,47.1100,47.5150,False,45.5900,45.8500,reg,9667290 -HAL,2018-03-22,46.3800,46.9450,False,46.1600,46.6100,reg,11574712 -HAL,2018-03-23,46.4400,47.8400,False,46.2400,46.5700,reg,11514899 -HAL,2018-03-26,47.2100,47.3850,False,46.2000,47.0100,reg,8960823 -HAL,2018-03-27,46.8800,48.0800,False,46.5200,47.4400,reg,9574769 -HAL,2018-03-28,46.0500,47.0900,False,45.7500,46.7600,reg,9719616 -HAL,2018-03-29,46.9400,47.2500,False,46.2200,46.2400,reg,12284373 -HAL,2018-04-02,46.0900,46.7000,False,45.2000,46.6900,reg,9091631 -HAL,2018-04-03,46.8000,46.9700,False,45.7000,46.3500,reg,7615373 -HAL,2018-04-04,46.7800,46.9200,False,45.6800,46.0200,reg,7857240 -HAL,2018-04-05,47.6800,48.3800,False,46.9600,47.0000,reg,8644685 -HAL,2018-04-06,47.0000,47.5750,False,46.2200,47.4000,reg,9877904 -HAL,2018-04-09,46.5600,47.3800,False,46.4800,47.2500,reg,9558549 -HAL,2018-04-10,48.8200,49.4300,False,47.4200,47.4200,reg,10316505 -HAL,2018-04-11,49.5900,50.0200,False,48.5000,48.6300,reg,9195019 -HAL,2018-04-12,50.2100,50.7050,False,49.3600,50.0600,reg,8303653 -HAL,2018-04-13,50.7800,51.0700,False,50.2000,50.2700,reg,7340762 -HAL,2018-04-16,50.7600,51.0000,False,50.0700,50.8200,reg,6540713 -HAL,2018-04-17,50.8900,51.0700,False,50.3000,50.6800,reg,6101310 -HAL,2018-04-18,52.0900,52.5300,False,51.3500,51.4200,reg,12603788 -HAL,2018-04-19,52.0100,52.6600,False,51.5700,52.1600,reg,11319141 -HAL,2018-04-20,51.9600,52.4750,False,51.0800,51.5600,reg,13149833 -HAL,2018-04-23,52.0500,52.6500,False,50.7600,51.9900,reg,7555437 -HAL,2018-04-24,51.3700,52.8800,False,51.0100,52.1600,reg,8459899 -HAL,2018-04-25,51.7500,51.8500,False,50.7300,51.0000,reg,6377004 -HAL,2018-04-26,52.6000,52.6700,False,51.8100,52.0100,reg,7121547 -HAL,2018-04-27,52.8300,53.0100,False,51.9000,52.2600,reg,5969725 -HAL,2018-04-30,52.9900,53.7100,False,52.4000,52.6000,reg,7944773 -HAL,2018-05-01,52.4400,52.8350,False,51.7400,52.6600,reg,5590559 -HAL,2018-05-02,52.6400,53.2300,False,52.2500,52.3400,reg,5203018 -HAL,2018-05-03,52.3100,52.6200,False,51.6400,52.5600,reg,4814299 -HAL,2018-05-04,52.1900,52.4350,False,51.5200,52.1200,reg,6262434 -HAL,2018-05-07,52.0300,53.5000,False,51.9800,52.4400,reg,5559880 -HAL,2018-05-08,51.8700,52.1900,False,50.7600,52.0600,reg,8970372 -HAL,2018-05-09,52.7000,53.6800,False,52.5900,52.6400,reg,8434855 -HAL,2018-05-10,52.7100,53.4000,False,52.4131,53.3400,reg,6965894 -HAL,2018-05-11,52.2800,52.8500,False,52.1100,52.8000,reg,8541309 -HAL,2018-05-14,52.5000,52.8000,False,52.4000,52.4600,reg,8174273 -HAL,2018-05-15,52.7200,52.7500,False,51.9700,52.6000,reg,5075192 -HAL,2018-05-16,52.9700,53.1563,False,52.3400,52.7100,reg,6262249 -HAL,2018-05-17,54.3700,54.9100,False,53.3100,53.3200,reg,10191382 -HAL,2018-05-18,54.3200,54.7100,False,54.0600,54.3300,reg,6602661 -HAL,2018-05-21,54.4000,54.8000,False,53.6300,54.8000,reg,5544565 -HAL,2018-05-22,53.2400,54.7100,False,52.9800,54.1600,reg,6167240 -HAL,2018-05-23,52.9200,52.9500,False,52.0101,52.6300,reg,6704334 -HAL,2018-05-24,52.2700,52.6100,False,52.0700,52.4000,reg,6354401 -HAL,2018-05-25,50.1900,51.1400,False,49.2600,51.1400,reg,12915438 -HAL,2018-05-29,49.7600,49.9650,False,49.0400,49.4300,reg,6863795 -HAL,2018-05-30,50.4100,50.8700,False,50.0100,50.1900,reg,5673466 -HAL,2018-05-31,49.7400,50.4500,False,49.5200,50.0700,reg,7275387 -HAL,2018-06-01,49.0800,50.1200,False,48.6700,50.0000,reg,9214158 +HAL,2017-06-06,45.2507,45.4671,False,44.2424,44.5523,reg,9345497 +HAL,2017-06-07,43.6768,45.2605,False,43.2931,44.9654,reg,16379281 +HAL,2017-06-08,43.4112,43.8735,False,43.1898,43.2833,reg,10363849 +HAL,2017-06-09,44.1194,44.5227,False,43.4603,43.5095,reg,11389377 +HAL,2017-06-12,44.1883,44.8867,False,43.9473,44.6506,reg,9591583 +HAL,2017-06-13,45.0933,45.4254,False,44.0702,44.2473,reg,12214166 +HAL,2017-06-14,44.0998,44.9457,False,43.4702,44.9457,reg,13733054 +HAL,2017-06-15,43.3620,43.9817,False,43.1456,43.6768,reg,8839788 +HAL,2017-06-16,43.5489,43.6571,False,43.0177,43.6571,reg,10776828 +HAL,2017-06-19,43.2538,43.6964,False,42.9095,43.5784,reg,8613823 +HAL,2017-06-20,42.6930,42.8554,False,41.7487,42.5848,reg,11237583 +HAL,2017-06-21,41.5421,42.5061,False,41.2667,42.4471,reg,18500659 +HAL,2017-06-22,41.2175,41.8667,False,41.2175,41.5618,reg,11881201 +HAL,2017-06-23,40.8240,41.3355,False,40.6898,41.2175,reg,19487568 +HAL,2017-06-26,41.0207,41.3159,False,40.8043,41.1585,reg,5517149 +HAL,2017-06-27,40.8535,41.6110,False,40.7945,41.1486,reg,7244070 +HAL,2017-06-28,41.3257,41.7192,False,40.8633,40.9224,reg,8331781 +HAL,2017-06-29,41.7290,42.2701,False,41.4437,41.5126,reg,7879788 +HAL,2017-06-30,42.0143,42.3586,False,41.6110,42.1028,reg,7160773 +HAL,2017-07-05,42.1618,43.3521,False,41.8372,43.3521,reg,9475855 +HAL,2017-07-06,41.3355,42.7127,False,41.1781,42.3979,reg,9338625 +HAL,2017-07-07,41.0994,41.2568,False,40.3617,41.1683,reg,10193165 +HAL,2017-07-10,41.6306,41.8175,False,40.7551,40.8338,reg,6132124 +HAL,2017-07-11,42.0143,42.4668,False,41.5028,41.6601,reg,5400893 +HAL,2017-07-12,42.0831,42.9685,False,41.9061,42.8013,reg,5692252 +HAL,2017-07-13,43.0570,43.1357,False,41.9749,42.0044,reg,8674818 +HAL,2017-07-14,43.4997,43.6915,False,43.0964,43.1849,reg,7946901 +HAL,2017-07-17,43.3915,43.7948,False,43.2833,43.4308,reg,6880522 +HAL,2017-07-18,43.2833,43.6866,False,42.9439,43.6866,reg,8182316 +HAL,2017-07-19,44.8375,45.0736,False,43.2046,43.2538,reg,12052226 +HAL,2017-07-20,44.6408,45.3097,False,44.3260,45.1425,reg,10591737 +HAL,2017-07-21,43.6571,44.8670,False,43.4013,44.6211,reg,11819179 +HAL,2017-07-24,41.8175,44.5620,False,41.3355,44.3162,reg,22394865 +HAL,2017-07-25,41.9946,42.9931,False,41.9848,42.1914,reg,13843568 +HAL,2017-07-26,42.6143,43.0570,False,41.6306,42.3389,reg,11246818 +HAL,2017-07-27,42.3881,43.6669,False,41.8471,42.7914,reg,10452311 +HAL,2017-07-28,42.2307,43.2833,False,42.0142,42.0733,reg,8895558 +HAL,2017-07-31,41.7487,42.2012,False,41.4732,42.1225,reg,8185424 +HAL,2017-08-01,41.7585,41.8716,False,41.0011,41.8077,reg,14301533 +HAL,2017-08-02,42.1520,42.2504,False,41.1289,41.4437,reg,9983325 +HAL,2017-08-03,41.3454,42.1520,False,41.0798,42.0733,reg,7944770 +HAL,2017-08-04,41.3060,41.4241,False,40.8732,41.3159,reg,6534104 +HAL,2017-08-07,40.7748,41.1781,False,40.4145,41.0896,reg,7546654 +HAL,2017-08-08,40.3617,41.1486,False,40.0469,40.5289,reg,9244666 +HAL,2017-08-09,40.6174,40.7060,False,40.0862,40.5092,reg,6396729 +HAL,2017-08-10,39.8501,40.6568,False,39.7026,40.6469,reg,6988607 +HAL,2017-08-11,39.3681,40.0764,False,39.3484,39.6435,reg,5519611 +HAL,2017-08-14,39.2599,39.5452,False,39.1025,39.3976,reg,7282298 +HAL,2017-08-15,38.9058,39.2501,False,38.6106,39.1812,reg,7691316 +HAL,2017-08-16,38.6795,39.3091,False,38.4926,39.0435,reg,6662680 +HAL,2017-08-17,38.0598,38.7189,False,37.9220,38.5615,reg,8145354 +HAL,2017-08-18,38.3549,38.8074,False,37.5591,38.0303,reg,8868248 +HAL,2017-08-21,38.1090,38.3549,False,37.9220,38.2959,reg,5084521 +HAL,2017-08-22,38.0303,38.3942,False,38.0204,38.2270,reg,6032763 +HAL,2017-08-23,38.3942,38.6402,False,37.8925,37.9319,reg,4623469 +HAL,2017-08-24,38.1581,38.3647,False,37.9368,38.3352,reg,7345872 +HAL,2017-08-25,38.3746,38.7296,False,38.2073,38.2959,reg,6167208 +HAL,2017-08-28,38.1581,38.5418,False,37.6564,38.4336,reg,7348340 +HAL,2017-08-29,38.0893,38.1581,False,37.7155,38.0303,reg,5120540 +HAL,2017-08-30,38.0401,38.4051,False,37.7548,37.9811,reg,4481885 +HAL,2017-08-31,38.3352,38.5123,False,37.9712,38.2663,reg,7303673 +HAL,2017-09-01,38.4439,38.8392,False,38.3550,38.5329,reg,5199470 +HAL,2017-09-05,39.3630,39.6891,False,38.7898,38.8195,reg,16722069 +HAL,2017-09-06,40.5292,40.7071,False,39.7089,39.7484,reg,14240562 +HAL,2017-09-07,40.8257,40.9344,False,40.2030,40.5193,reg,8303663 +HAL,2017-09-08,39.8176,40.7762,False,39.3927,40.7565,reg,9178227 +HAL,2017-09-11,40.1536,40.2920,False,39.7188,39.9560,reg,10529778 +HAL,2017-09-12,40.7762,41.0233,False,39.9856,40.1932,reg,6736876 +HAL,2017-09-13,41.3099,41.7497,False,40.7762,40.8751,reg,10385095 +HAL,2017-09-14,41.6855,42.1944,False,41.4582,41.5323,reg,10483980 +HAL,2017-09-15,41.8139,41.8436,False,41.3692,41.5965,reg,8173031 +HAL,2017-09-18,42.1203,42.4069,False,41.6113,41.9029,reg,6479032 +HAL,2017-09-19,42.3081,42.4217,False,41.8731,42.3180,reg,7023888 +HAL,2017-09-20,43.0987,43.2667,False,42.3575,42.3970,reg,12057125 +HAL,2017-09-21,42.9702,43.1876,False,42.6046,42.9900,reg,9634317 +HAL,2017-09-22,43.7312,43.8004,False,42.9603,42.9702,reg,9209116 +HAL,2017-09-25,44.1660,44.5811,False,43.8794,43.9881,reg,11540118 +HAL,2017-09-26,44.1166,44.3439,False,43.7213,43.9783,reg,6066963 +HAL,2017-09-27,45.0456,45.1840,False,44.0178,44.2154,reg,11317004 +HAL,2017-09-28,45.2927,45.5397,False,45.0160,45.1642,reg,12198121 +HAL,2017-09-29,45.4903,45.6386,False,44.9567,45.0752,reg,6683345 +HAL,2017-10-02,44.9962,45.1938,False,44.4922,44.6997,reg,7408862 +HAL,2017-10-03,44.4032,44.9764,False,44.2599,44.8875,reg,8635491 +HAL,2017-10-04,44.6503,44.8875,False,44.3143,44.5218,reg,7061099 +HAL,2017-10-05,44.5613,44.8578,False,44.4131,44.8282,reg,5485834 +HAL,2017-10-06,44.2253,44.5218,False,43.7114,44.3340,reg,11162207 +HAL,2017-10-09,44.4032,44.6602,False,44.2056,44.2352,reg,3709065 +HAL,2017-10-10,44.5020,45.3322,False,44.4526,44.8084,reg,6521962 +HAL,2017-10-11,44.9764,44.9863,False,44.1858,44.5119,reg,5749518 +HAL,2017-10-12,44.2352,44.6701,False,44.1660,44.4922,reg,5783495 +HAL,2017-10-13,44.1957,44.8282,False,44.1463,44.6799,reg,4730045 +HAL,2017-10-16,44.0870,44.6404,False,44.0573,44.4526,reg,4114196 +HAL,2017-10-17,43.9387,44.1364,False,43.6274,44.0771,reg,7556586 +HAL,2017-10-18,43.2568,44.2747,False,43.0789,43.9585,reg,7481729 +HAL,2017-10-19,42.9109,43.3062,False,42.5749,43.0394,reg,9024572 +HAL,2017-10-20,42.8220,43.1876,False,42.5057,43.0493,reg,10522555 +HAL,2017-10-23,41.7448,43.0987,False,41.6558,42.0116,reg,12842922 +HAL,2017-10-24,40.8850,42.1500,False,40.7960,41.9325,reg,14280545 +HAL,2017-10-25,40.9739,41.2506,False,40.5193,40.9146,reg,8965249 +HAL,2017-10-26,40.7565,41.4186,False,40.4798,41.0431,reg,8211259 +HAL,2017-10-27,41.9325,42.0808,False,40.5094,40.5588,reg,12555732 +HAL,2017-10-30,42.4267,42.5650,False,41.6558,41.9918,reg,7615647 +HAL,2017-10-31,42.2389,42.4662,False,41.9226,42.2982,reg,6243398 +HAL,2017-11-01,42.5453,43.4149,False,42.5255,42.6441,reg,7257574 +HAL,2017-11-02,42.1895,43.0098,False,41.7942,42.6540,reg,6218183 +HAL,2017-11-03,42.7232,42.9702,False,42.0314,42.0511,reg,9575044 +HAL,2017-11-06,44.5515,44.7738,False,42.8121,42.8813,reg,10277403 +HAL,2017-11-07,44.7392,45.3914,False,44.5218,44.8084,reg,9507093 +HAL,2017-11-08,44.5910,45.0665,False,44.1463,44.4922,reg,6728855 +HAL,2017-11-09,44.4823,44.6009,False,44.0422,44.3736,reg,5760737 +HAL,2017-11-10,44.0573,44.4922,False,43.8696,44.3736,reg,4565226 +HAL,2017-11-13,43.6917,43.9684,False,43.4644,43.7707,reg,5350462 +HAL,2017-11-14,42.4366,43.6225,False,42.3377,43.4446,reg,7938412 +HAL,2017-11-15,41.2012,42.1895,False,41.0233,41.9819,reg,10470451 +HAL,2017-11-16,41.0233,41.4285,False,40.9294,41.0826,reg,5721218 +HAL,2017-11-17,41.2803,41.4878,False,40.8257,41.1617,reg,5902502 +HAL,2017-11-20,41.0826,41.3890,False,40.8751,41.2704,reg,5806082 +HAL,2017-11-21,40.6873,41.4384,False,40.4995,41.3791,reg,11601638 +HAL,2017-11-22,40.9443,41.1123,False,40.8158,41.0332,reg,4915973 +HAL,2017-11-27,40.5885,41.1617,False,40.4106,40.8652,reg,5376413 +HAL,2017-11-28,40.5391,40.6873,False,40.2426,40.5391,reg,8102814 +HAL,2017-11-29,40.8158,41.0826,False,40.3809,40.5885,reg,7383593 +HAL,2017-11-30,41.2902,41.7448,False,40.8751,40.9937,reg,13390356 +HAL,2017-12-01,42.5551,43.0592,False,41.3593,41.3791,reg,18066381 +HAL,2017-12-04,43.3754,44.6799,False,42.5551,42.6540,reg,13897200 +HAL,2017-12-05,43.1185,43.8300,False,43.0394,43.5039,reg,8993046 +HAL,2017-12-06,43.0490,43.2227,False,42.3841,43.0391,reg,8807665 +HAL,2017-12-07,43.1284,43.5253,False,42.8406,43.0490,reg,6269352 +HAL,2017-12-08,43.6543,43.9223,False,43.2971,43.4459,reg,8178176 +HAL,2017-12-11,44.8154,44.9046,False,43.7139,43.7437,reg,11262885 +HAL,2017-12-12,44.8948,45.4505,False,44.6517,44.8948,reg,9823464 +HAL,2017-12-13,44.4185,45.0536,False,44.1505,44.8551,reg,7717137 +HAL,2017-12-14,44.0711,44.5574,False,43.7734,43.9719,reg,7172883 +HAL,2017-12-15,44.2696,44.6963,False,44.1704,44.4482,reg,9721631 +HAL,2017-12-18,45.1330,45.4952,False,44.3788,44.4979,reg,7610774 +HAL,2017-12-19,45.5200,46.3139,False,45.2124,45.2918,reg,8005305 +HAL,2017-12-20,47.0582,47.2467,False,45.7383,45.8971,reg,9148939 +HAL,2017-12-21,47.8024,48.3284,False,46.8398,47.2169,reg,10710621 +HAL,2017-12-22,47.6437,47.9910,False,47.3237,47.9414,reg,6767823 +HAL,2017-12-26,48.3979,48.5666,False,47.5494,47.7628,reg,4983913 +HAL,2017-12-27,48.4475,48.9139,False,48.1448,48.5467,reg,5409897 +HAL,2017-12-28,48.1994,48.5368,False,48.0307,48.4773,reg,3884245 +HAL,2017-12-29,48.4971,48.6857,False,47.7628,48.3086,reg,5194819 +HAL,2018-01-02,49.2315,49.4597,False,48.3482,48.5467,reg,7269233 +HAL,2018-01-03,50.1147,50.6902,False,49.1421,49.4200,reg,11181926 +HAL,2018-01-04,51.2360,51.3799,False,49.8467,50.4719,reg,10142711 +HAL,2018-01-05,51.4246,51.5040,False,50.5612,51.0673,reg,8617344 +HAL,2018-01-08,51.8910,51.9605,False,51.0078,51.2658,reg,7611860 +HAL,2018-01-09,51.7124,52.2582,False,51.2063,52.0299,reg,8587371 +HAL,2018-01-10,52.0696,52.1887,False,51.2658,51.7025,reg,9714221 +HAL,2018-01-11,52.9231,53.2803,False,51.8215,52.1689,reg,9086720 +HAL,2018-01-12,52.7345,53.1116,False,52.2780,52.7742,reg,9026830 +HAL,2018-01-16,51.7322,52.8040,False,51.5041,52.6254,reg,10231608 +HAL,2018-01-17,52.4467,52.9231,False,51.7025,52.0796,reg,8479932 +HAL,2018-01-18,51.9605,52.6651,False,51.8122,52.2284,reg,8387985 +HAL,2018-01-19,52.6055,52.7742,False,51.0276,51.6231,reg,10387970 +HAL,2018-01-22,55.9696,56.0143,False,53.2307,53.6078,reg,17802754 +HAL,2018-01-23,56.3964,57.4185,False,56.0391,56.1979,reg,13756767 +HAL,2018-01-24,54.9177,56.4063,False,54.8979,56.2971,reg,12321206 +HAL,2018-01-25,54.7788,55.8307,False,54.7292,55.2452,reg,9436063 +HAL,2018-01-26,55.1857,55.5280,False,54.7391,55.0765,reg,7495075 +HAL,2018-01-29,54.3819,55.1758,False,54.1933,54.8979,reg,8567477 +HAL,2018-01-30,53.7269,53.8361,False,52.6799,53.8261,reg,10719509 +HAL,2018-01-31,53.2902,54.0147,False,52.4070,53.7666,reg,8580754 +HAL,2018-02-01,54.0941,54.2777,False,53.0223,53.2208,reg,8530414 +HAL,2018-02-02,51.7918,53.6822,False,51.2857,53.5880,reg,14070770 +HAL,2018-02-05,49.6582,52.0200,False,49.2910,51.0971,reg,12398528 +HAL,2018-02-06,50.2437,50.8788,False,48.1994,48.3879,reg,11153185 +HAL,2018-02-07,49.3108,51.0177,False,49.2960,50.3826,reg,8631553 +HAL,2018-02-08,47.0482,49.6185,False,47.0135,49.5589,reg,13885437 +HAL,2018-02-09,46.3437,47.6933,False,44.7559,47.3757,reg,17765779 +HAL,2018-02-12,47.5544,48.1299,False,46.9292,47.0482,reg,12278292 +HAL,2018-02-13,47.0284,47.3559,False,46.5124,47.1872,reg,6857707 +HAL,2018-02-14,47.5047,47.8124,False,46.3536,46.5223,reg,8741217 +HAL,2018-02-15,46.5322,47.2864,False,45.9765,47.1376,reg,15759719 +HAL,2018-02-16,47.1376,47.6238,False,46.1750,46.4032,reg,12205873 +HAL,2018-02-20,46.8002,47.6139,False,46.4032,47.2368,reg,7426117 +HAL,2018-02-21,46.1948,47.2566,False,46.1650,46.5719,reg,9845933 +HAL,2018-02-22,46.7704,47.5544,False,46.4677,46.5719,reg,8272980 +HAL,2018-02-23,48.0803,48.2837,False,46.8498,47.1177,reg,9069926 +HAL,2018-02-26,47.8620,48.0902,False,47.2566,47.8719,reg,8123047 +HAL,2018-02-27,47.2566,48.5666,False,47.2467,47.9513,reg,5941330 +HAL,2018-02-28,46.0658,47.7330,False,46.0112,47.6437,reg,10558630 +HAL,2018-03-01,45.6788,46.5471,False,45.1131,45.5795,reg,10113111 +HAL,2018-03-02,45.6788,45.8475,False,44.8204,45.3612,reg,6151538 +HAL,2018-03-05,45.9070,46.1055,False,44.6765,45.2322,reg,11767937 +HAL,2018-03-06,45.7476,46.4151,False,45.4487,46.4051,reg,5634424 +HAL,2018-03-07,45.6580,45.7875,False,44.8111,45.2495,reg,7735392 +HAL,2018-03-08,45.8373,46.0963,False,45.3890,45.6779,reg,9825994 +HAL,2018-03-09,46.8136,47.1523,False,46.2358,46.3055,reg,7326041 +HAL,2018-03-12,46.7439,47.2818,False,46.5645,46.7339,reg,5319873 +HAL,2018-03-13,45.9269,47.0427,False,45.6580,46.9033,reg,6439086 +HAL,2018-03-14,46.0664,46.7837,False,45.9817,46.2059,reg,5988343 +HAL,2018-03-15,45.1200,46.3454,False,44.8610,46.2258,reg,6871720 +HAL,2018-03-16,45.7377,46.0523,False,44.9905,45.1997,reg,8624654 +HAL,2018-03-19,44.5123,45.6878,False,44.0480,45.6878,reg,9488222 +HAL,2018-03-20,45.3192,45.5085,False,44.6517,44.6916,reg,6657449 +HAL,2018-03-21,46.9332,47.3366,False,45.4189,45.6779,reg,9667290 +HAL,2018-03-22,46.2059,46.7688,False,45.9867,46.4350,reg,11574712 +HAL,2018-03-23,46.2657,47.6604,False,46.0664,46.3952,reg,11514899 +HAL,2018-03-26,47.0328,47.2071,False,46.0266,46.8335,reg,8960823 +HAL,2018-03-27,46.7040,47.8995,False,46.3454,47.2619,reg,9574769 +HAL,2018-03-28,45.8771,46.9132,False,45.5783,46.5845,reg,9719616 +HAL,2018-03-29,46.7638,47.0726,False,46.0465,46.0664,reg,12284373 +HAL,2018-04-02,45.9170,46.5247,False,45.0303,46.5147,reg,9091631 +HAL,2018-04-03,46.6243,46.7937,False,45.5284,46.1760,reg,7615373 +HAL,2018-04-04,46.6044,46.7439,False,45.5085,45.8472,reg,7857240 +HAL,2018-04-05,47.5010,48.1984,False,46.7837,46.8236,reg,8644685 +HAL,2018-04-06,46.8236,47.3964,False,46.0465,47.2221,reg,9877904 +HAL,2018-04-09,46.3852,47.2021,False,46.3055,47.0726,reg,9558549 +HAL,2018-04-10,48.6367,49.2444,False,47.2420,47.2420,reg,10316505 +HAL,2018-04-11,49.4038,49.8322,False,48.3179,48.4474,reg,9195019 +HAL,2018-04-12,50.0215,50.5147,False,49.1747,49.8721,reg,8303653 +HAL,2018-04-13,50.5894,50.8783,False,50.0116,50.0813,reg,7340762 +HAL,2018-04-16,50.5695,50.8086,False,49.8820,50.6292,reg,6540713 +HAL,2018-04-17,50.6990,50.8783,False,50.1112,50.4898,reg,6101310 +HAL,2018-04-18,51.8945,52.3328,False,51.1572,51.2270,reg,12603788 +HAL,2018-04-19,51.8148,52.4623,False,51.3764,51.9642,reg,11319141 +HAL,2018-04-20,51.7649,52.2780,False,50.8883,51.3664,reg,13149833 +HAL,2018-04-23,51.8546,52.4524,False,50.5695,51.7948,reg,7555437 +HAL,2018-04-24,51.1772,52.6815,False,50.8185,51.9642,reg,8459899 +HAL,2018-04-25,51.5557,51.6554,False,50.5396,50.8086,reg,6377004 +HAL,2018-04-26,52.4025,52.4723,False,51.6155,51.8148,reg,7121547 +HAL,2018-04-27,52.6317,52.8110,False,51.7052,52.0638,reg,5969725 +HAL,2018-04-30,52.7911,53.5084,False,52.2033,52.4025,reg,7944773 +HAL,2018-05-01,52.2431,52.6367,False,51.5458,52.4623,reg,5590559 +HAL,2018-05-02,52.4424,53.0302,False,52.0539,52.1435,reg,5203018 +HAL,2018-05-03,52.1136,52.4225,False,51.4461,52.3627,reg,4814299 +HAL,2018-05-04,51.9941,52.2382,False,51.3266,51.9243,reg,6262434 +HAL,2018-05-07,51.8347,53.2992,False,51.7849,52.2431,reg,5559880 +HAL,2018-05-08,51.6753,51.9941,False,50.5695,51.8646,reg,8970372 +HAL,2018-05-09,52.5022,53.4785,False,52.3926,52.4424,reg,8434855 +HAL,2018-05-10,52.5121,53.1995,False,52.2163,53.1398,reg,6965894 +HAL,2018-05-11,52.0837,52.6516,False,51.9144,52.6018,reg,8541309 +HAL,2018-05-14,52.3029,52.6018,False,52.2033,52.2631,reg,8174273 +HAL,2018-05-15,52.5221,52.5520,False,51.7749,52.4025,reg,5075192 +HAL,2018-05-16,52.7712,52.9568,False,52.1435,52.5121,reg,6262249 +HAL,2018-05-17,54.1659,54.7039,False,53.1099,53.1198,reg,10191382 +HAL,2018-05-18,54.1161,54.5046,False,53.8571,54.1261,reg,6602661 +HAL,2018-05-21,54.1958,54.5943,False,53.4287,54.5943,reg,5544565 +HAL,2018-05-22,53.0401,54.5046,False,52.7811,53.9567,reg,6167240 +HAL,2018-05-23,52.7213,52.7512,False,51.8149,52.4324,reg,6704334 +HAL,2018-05-24,52.0738,52.4125,False,51.8745,52.2033,reg,6354401 +HAL,2018-05-25,50.0016,50.9480,False,49.0751,50.9480,reg,12915438 +HAL,2018-05-29,49.5732,49.7774,False,48.8559,49.2444,reg,6863795 +HAL,2018-05-30,50.2208,50.6790,False,49.8223,50.0016,reg,5673466 +HAL,2018-05-31,49.5533,50.2606,False,49.3341,49.8820,reg,7275387 +HAL,2018-06-01,48.8958,49.9319,False,48.4873,49.8123,reg,9214158 +HAL,2018-06-04,47.7700,49.0651,False,47.6206,48.9854,reg,11494728 +HAL,2018-06-05,47.8700,48.0750,False,47.3900,47.6600,reg,8358201 diff --git a/company_library/HALL.csv b/company_library/HALL.csv index 471d4f1f..0eeb92e3 100644 --- a/company_library/HALL.csv +++ b/company_library/HALL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HALL,2017-06-05,10.4300,10.7300,False,10.4300,10.7300,reg,24911 HALL,2017-06-06,10.4700,10.5199,False,10.3300,10.3700,reg,153385 HALL,2017-06-07,10.5600,10.6550,False,10.4700,10.4700,reg,100472 HALL,2017-06-08,10.8800,11.0300,False,10.3900,10.3900,reg,61412 @@ -248,3 +247,5 @@ HALL,2018-05-29,10.1500,10.1600,False,9.9100,10.0267,reg,6311 HALL,2018-05-30,9.8400,10.1000,False,9.8100,10.1000,reg,41237 HALL,2018-05-31,9.8600,9.9000,False,9.7118,9.8500,reg,22986 HALL,2018-06-01,9.9600,9.9700,False,9.7900,9.8900,reg,12635 +HALL,2018-06-04,9.9400,10.1000,False,9.8900,9.9100,reg,13898 +HALL,2018-06-05,10.0300,10.0900,False,9.9150,9.9500,reg,69361 diff --git a/company_library/HALO.csv b/company_library/HALO.csv index 1542be3a..f309be01 100644 --- a/company_library/HALO.csv +++ b/company_library/HALO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HALO,2017-06-05,12.6700,12.8400,False,12.3000,12.8400,reg,1474849 HALO,2017-06-06,12.7800,12.9300,False,12.6000,12.6100,reg,745293 HALO,2017-06-07,12.7100,12.9000,False,12.5800,12.8500,reg,618924 HALO,2017-06-08,12.8400,12.9400,False,12.5300,12.7300,reg,715542 @@ -248,3 +247,5 @@ HALO,2018-05-29,18.1300,18.4900,False,17.9700,18.2600,reg,583516 HALO,2018-05-30,18.6400,18.6800,False,18.0100,18.2000,reg,665006 HALO,2018-05-31,18.4000,18.9100,False,18.2400,18.6400,reg,680699 HALO,2018-06-01,18.5900,18.8700,False,18.4800,18.4800,reg,638689 +HALO,2018-06-04,18.2900,18.7100,False,18.1100,18.5900,reg,578942 +HALO,2018-06-05,18.6900,18.7700,False,18.3200,18.3200,reg,594368 diff --git a/company_library/HAS.csv b/company_library/HAS.csv index 0717acf8..84f23e54 100644 --- a/company_library/HAS.csv +++ b/company_library/HAS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HAS,2017-06-05,105.1752,105.2532,False,104.0045,104.4337,reg,1048067 HAS,2017-06-06,105.3703,106.1996,False,104.1605,104.9703,reg,674720 HAS,2017-06-07,105.7606,105.9069,False,105.1654,105.5459,reg,634249 HAS,2017-06-08,105.8679,106.0533,False,105.0679,105.4776,reg,524875 @@ -248,3 +247,5 @@ HAS,2018-05-29,86.9800,87.5000,False,86.3800,87.3800,reg,1031559 HAS,2018-05-30,86.8100,87.3000,False,86.6900,87.2000,reg,699526 HAS,2018-05-31,86.7500,87.2200,False,86.4100,86.9600,reg,1195861 HAS,2018-06-01,87.0900,87.6200,False,86.2800,87.2200,reg,994692 +HAS,2018-06-04,88.6500,88.6900,False,87.2400,87.3400,reg,745253 +HAS,2018-06-05,87.0600,88.6300,False,86.9401,88.4300,reg,1135087 diff --git a/company_library/HAWK.csv b/company_library/HAWK.csv index 51f03321..730b888f 100644 --- a/company_library/HAWK.csv +++ b/company_library/HAWK.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HAWK,2017-06-05,44.4500,44.9000,False,44.3000,44.5000,reg,330307 HAWK,2017-06-06,43.5000,44.5000,False,43.4500,44.2500,reg,554553 HAWK,2017-06-07,43.6500,43.8500,False,43.3000,43.5000,reg,327521 HAWK,2017-06-08,42.4500,43.7250,False,42.3500,43.6000,reg,933939 @@ -248,3 +247,5 @@ HAWK,2018-05-29,45.0500,45.1000,False,45.0500,45.1000,reg,303158 HAWK,2018-05-30,44.9500,45.1000,False,44.9500,45.1000,reg,794133 HAWK,2018-05-31,45.0000,45.0500,False,44.9750,45.0000,reg,697789 HAWK,2018-06-01,45.0250,45.0500,False,45.0000,45.0000,reg,254260 +HAWK,2018-06-04,45.1500,45.1500,False,45.0000,45.0000,reg,529990 +HAWK,2018-06-05,45.1500,45.1500,False,45.1000,45.1500,reg,312975 diff --git a/company_library/HAYN.csv b/company_library/HAYN.csv index 2e5a7fd0..5bc35b6d 100644 --- a/company_library/HAYN.csv +++ b/company_library/HAYN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HAYN,2017-06-05,36.1501,36.6291,False,35.1012,35.7305,reg,53071 HAYN,2017-06-06,36.2379,36.4233,False,35.1061,35.8769,reg,43118 HAYN,2017-06-07,35.7305,36.5111,False,35.4378,36.2964,reg,47176 HAYN,2017-06-08,36.7940,37.7015,False,35.6427,35.6427,reg,77224 @@ -248,3 +247,5 @@ HAYN,2018-05-29,40.5992,40.9126,False,39.5148,40.7086,reg,133145 HAYN,2018-05-30,42.3700,43.2753,False,40.7086,40.7086,reg,87215 HAYN,2018-05-31,42.5800,43.1400,False,42.2150,42.5100,reg,53100 HAYN,2018-06-01,43.1600,43.7800,False,42.3750,42.6500,reg,62089 +HAYN,2018-06-04,42.4100,43.2200,False,42.0550,43.2200,reg,82832 +HAYN,2018-06-05,43.4900,43.5250,False,42.0000,42.5200,reg,75926 diff --git a/company_library/HBAN.csv b/company_library/HBAN.csv index d2a193be..bf20a181 100644 --- a/company_library/HBAN.csv +++ b/company_library/HBAN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HBAN,2017-06-05,12.2378,12.3936,False,12.2281,12.2378,reg,5619143 HBAN,2017-06-06,12.1210,12.1891,False,11.9944,12.1405,reg,9073817 HBAN,2017-06-07,12.3547,12.3644,False,12.1259,12.1794,reg,10827600 HBAN,2017-06-08,12.5786,12.7343,False,12.2670,12.3254,reg,8710138 @@ -248,3 +247,5 @@ HBAN,2018-05-29,14.4400,14.9500,False,14.3900,14.8800,reg,11540770 HBAN,2018-05-30,14.8600,14.8950,False,14.5800,14.5800,reg,9663546 HBAN,2018-05-31,14.8700,14.9800,False,14.7100,14.8100,reg,12484769 HBAN,2018-06-01,15.1900,15.3600,False,15.0500,15.1550,reg,11876548 +HBAN,2018-06-04,15.2700,15.3700,False,15.2200,15.2200,reg,7395501 +HBAN,2018-06-05,15.2800,15.2800,False,15.1200,15.2200,reg,5293131 diff --git a/company_library/HBANN.csv b/company_library/HBANN.csv index f7efd43e..8c655d69 100644 --- a/company_library/HBANN.csv +++ b/company_library/HBANN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HBANN,2017-06-05,24.6568,24.6830,False,24.5699,24.5699,reg,1300 HBANN,2017-06-06,24.6534,24.7400,False,24.6534,24.7400,reg,2075 HBANN,2017-06-07,24.6266,24.6361,False,24.6266,24.6361,reg,628 HBANN,2017-06-08,24.4565,24.5794,False,24.3431,24.5699,reg,1497 @@ -248,3 +247,5 @@ HBANN,2018-05-29,25.5050,25.5300,False,25.4600,25.5100,reg,10314 HBANN,2018-05-30,25.5100,25.5191,False,25.4300,25.4700,reg,4936 HBANN,2018-05-31,25.4400,25.5100,False,25.4300,25.5000,reg,3270 HBANN,2018-06-01,25.4800,25.5200,False,25.4600,25.5195,reg,18312 +HBANN,2018-06-04,25.5200,25.5200,False,25.4606,25.5095,reg,6075 +HBANN,2018-06-05,25.5320,25.7600,False,25.3800,25.5000,reg,32957 diff --git a/company_library/HBANO.csv b/company_library/HBANO.csv index 4e93d200..3449276c 100644 --- a/company_library/HBANO.csv +++ b/company_library/HBANO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HBANO,2017-06-05,25.6343,25.7698,False,25.6329,25.7373,reg,9579 HBANO,2017-06-06,25.6616,25.7278,False,25.6050,25.6050,reg,13992 HBANO,2017-06-07,25.6900,25.7288,False,25.5577,25.6333,reg,19886 HBANO,2017-06-08,25.5483,25.6995,False,25.4633,25.6995,reg,21527 @@ -248,3 +247,5 @@ HBANO,2018-05-29,26.3800,26.6800,False,26.2500,26.4600,reg,35109 HBANO,2018-05-30,26.4500,26.5000,False,26.3500,26.3900,reg,28468 HBANO,2018-05-31,26.4100,26.4300,False,26.2500,26.4300,reg,27354 HBANO,2018-06-01,26.5600,26.5600,False,26.3450,26.3500,reg,20011 +HBANO,2018-06-04,26.5800,26.5900,False,26.3900,26.5400,reg,22855 +HBANO,2018-06-05,26.7900,26.8100,False,26.5300,26.5500,reg,64219 diff --git a/company_library/HBCP.csv b/company_library/HBCP.csv index 697bd410..91f73eb2 100644 --- a/company_library/HBCP.csv +++ b/company_library/HBCP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HBCP,2017-06-05,34.8342,36.2634,False,34.4990,36.2634,reg,14457 HBCP,2017-06-06,35.2087,35.4256,False,34.5385,34.5385,reg,3261 HBCP,2017-06-07,35.2482,35.5339,False,34.5089,34.5089,reg,6474 HBCP,2017-06-08,36.4408,36.4704,False,34.6329,34.6329,reg,12893 @@ -248,3 +247,5 @@ HBCP,2018-05-29,43.6500,44.7400,False,43.4800,44.3700,reg,16367 HBCP,2018-05-30,43.6100,44.4900,False,43.5101,43.9000,reg,27827 HBCP,2018-05-31,44.0200,44.2300,False,43.6000,43.7300,reg,27464 HBCP,2018-06-01,44.8800,44.9200,False,44.0850,44.2100,reg,14115 +HBCP,2018-06-04,44.8700,45.0000,False,44.3000,44.8700,reg,7476 +HBCP,2018-06-05,44.9100,45.2500,False,44.7000,44.8000,reg,15238 diff --git a/company_library/HBIO.csv b/company_library/HBIO.csv index 9723522c..806d9516 100644 --- a/company_library/HBIO.csv +++ b/company_library/HBIO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HBIO,2017-06-05,2.5500,2.5500,False,2.4500,2.5000,reg,103905 HBIO,2017-06-06,2.6500,2.6500,False,2.5500,2.5500,reg,111197 HBIO,2017-06-07,2.5000,2.6500,False,2.4000,2.6000,reg,165769 HBIO,2017-06-08,2.6500,2.6500,False,2.5000,2.5000,reg,106587 @@ -248,3 +247,5 @@ HBIO,2018-05-29,4.3000,4.4000,False,4.2000,4.4000,reg,73476 HBIO,2018-05-30,4.2000,4.3500,False,4.2000,4.3000,reg,122808 HBIO,2018-05-31,4.4000,4.6000,False,4.2000,4.2000,reg,132921 HBIO,2018-06-01,4.6000,4.6000,False,4.3500,4.4500,reg,121107 +HBIO,2018-06-04,4.6500,4.6500,False,4.4500,4.5500,reg,71645 +HBIO,2018-06-05,4.5500,4.7000,False,4.4750,4.6000,reg,96898 diff --git a/company_library/HBK.csv b/company_library/HBK.csv index 9681bdfe..a069a57f 100644 --- a/company_library/HBK.csv +++ b/company_library/HBK.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HBK,2017-06-05,14.6000,14.6500,False,14.6000,14.6500,reg,915 HBK,2017-06-06,14.4500,14.7000,False,14.4500,14.7000,reg,450 HBK,2017-06-07,14.4500,14.4500,False,14.4500,14.4500,reg,137 HBK,2017-06-08,14.4500,14.4500,False,14.4500,14.4500,reg,100 @@ -248,3 +247,5 @@ HBK,2018-05-29,15.0000,15.0000,False,14.9000,14.9000,reg,307 HBK,2018-05-30,14.8000,15.0000,False,14.8000,14.8100,reg,1875 HBK,2018-05-31,14.8000,14.8000,False,14.8000,14.8000,reg,16 HBK,2018-06-01,15.2500,15.2500,False,15.2500,15.2500,reg,183 +HBK,2018-06-04,15.2500,15.2500,False,15.2500,15.2500,reg,55 +HBK,2018-06-05,15.0500,15.2499,False,14.6498,15.2000,reg,3534 diff --git a/company_library/HBMD.csv b/company_library/HBMD.csv index 26e4134a..25d505d9 100644 --- a/company_library/HBMD.csv +++ b/company_library/HBMD.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HBMD,2017-06-05,19.5500,19.7000,False,19.5000,19.6500,reg,23499 HBMD,2017-06-06,18.8000,19.7000,False,18.7500,19.7000,reg,16994 HBMD,2017-06-07,19.0000,19.2000,False,18.6500,18.9000,reg,14146 HBMD,2017-06-08,19.0500,19.2000,False,18.9500,18.9500,reg,10665 @@ -248,3 +247,5 @@ HBMD,2018-05-29,17.5500,18.0000,False,17.3750,17.7500,reg,41605 HBMD,2018-05-30,17.4000,17.8500,False,17.2500,17.5500,reg,26788 HBMD,2018-05-31,17.3000,17.8500,False,17.0000,17.8500,reg,21717 HBMD,2018-06-01,17.5000,17.7000,False,17.3500,17.5500,reg,32109 +HBMD,2018-06-04,17.9500,18.2500,False,17.4500,17.4500,reg,42666 +HBMD,2018-06-05,18.1500,18.3500,False,17.8500,18.0000,reg,28718 diff --git a/company_library/HBNC.csv b/company_library/HBNC.csv index fdd17b68..aac76f05 100644 --- a/company_library/HBNC.csv +++ b/company_library/HBNC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HBNC,2017-06-05,25.0886,25.6869,False,25.0297,25.3926,reg,21286 HBNC,2017-06-06,24.7355,25.0297,False,24.5688,24.7944,reg,17270 HBNC,2017-06-07,24.9121,25.2946,False,24.5982,24.9513,reg,51065 HBNC,2017-06-08,25.5888,25.9713,False,25.0199,25.0199,reg,52533 @@ -248,3 +247,5 @@ HBNC,2018-05-29,30.8700,31.1900,False,30.5850,30.9800,reg,38970 HBNC,2018-05-30,31.4100,31.5600,False,30.7200,31.0400,reg,67877 HBNC,2018-05-31,31.3700,31.8000,False,31.2700,31.4100,reg,64694 HBNC,2018-06-01,31.7600,31.8600,False,31.4400,31.5100,reg,45262 +HBNC,2018-06-04,32.1500,32.2300,False,31.7875,31.9100,reg,31285 +HBNC,2018-06-05,32.4300,32.4500,False,32.0900,32.2400,reg,38503 diff --git a/company_library/HBP.csv b/company_library/HBP.csv index ac865899..bf8bcc06 100644 --- a/company_library/HBP.csv +++ b/company_library/HBP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HBP,2017-06-05,6.6800,6.7500,False,6.6000,6.7100,reg,70859 HBP,2017-06-06,6.6150,6.7400,False,6.5701,6.6000,reg,106136 HBP,2017-06-07,6.6300,6.7300,False,6.5900,6.6000,reg,42844 HBP,2017-06-08,6.7300,6.7500,False,6.6200,6.6400,reg,74561 @@ -248,3 +247,5 @@ HBP,2018-05-29,5.6400,5.7900,False,5.5700,5.6400,reg,31032 HBP,2018-05-30,5.6600,5.8100,False,5.6000,5.7500,reg,47732 HBP,2018-05-31,5.6500,5.7000,False,5.5550,5.6500,reg,43157 HBP,2018-06-01,5.5300,5.7000,False,5.4500,5.6800,reg,80510 +HBP,2018-06-04,5.3000,5.5500,False,5.1900,5.5500,reg,103694 +HBP,2018-06-05,5.3200,5.5151,False,5.2300,5.3000,reg,75113 diff --git a/company_library/HCAP.csv b/company_library/HCAP.csv index b4d2508e..176f5c69 100644 --- a/company_library/HCAP.csv +++ b/company_library/HCAP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HCAP,2017-06-05,11.6634,11.7265,False,11.6634,11.7265,reg,23854 HCAP,2017-06-06,11.7170,11.7348,False,11.6747,11.6747,reg,9530 HCAP,2017-06-07,11.6979,11.6991,False,11.6813,11.6843,reg,6347 HCAP,2017-06-08,11.6902,11.7081,False,11.6724,11.6991,reg,5899 @@ -248,3 +247,5 @@ HCAP,2018-05-29,10.1700,10.2000,False,10.1000,10.1700,reg,20129 HCAP,2018-05-30,10.2066,10.2066,False,10.1010,10.1900,reg,37645 HCAP,2018-05-31,10.2200,10.2500,False,10.2000,10.2000,reg,20775 HCAP,2018-06-01,10.2500,10.3090,False,10.2300,10.2300,reg,24951 +HCAP,2018-06-04,10.2452,10.2600,False,10.2015,10.2600,reg,10278 +HCAP,2018-06-05,10.4230,10.4230,False,10.2200,10.2724,reg,12567 diff --git a/company_library/HCAPZ.csv b/company_library/HCAPZ.csv index cdde3b1a..9fa5b13b 100644 --- a/company_library/HCAPZ.csv +++ b/company_library/HCAPZ.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HCAPZ,2017-06-05,25.0500,25.0500,True,25.0500,25.0500,reg,0 HCAPZ,2017-06-06,25.0500,25.0500,True,25.0500,25.0500,reg,0 HCAPZ,2017-06-07,25.0500,25.0500,True,25.0500,25.0500,reg,0 HCAPZ,2017-06-08,25.0500,25.0500,True,25.0500,25.0500,reg,0 @@ -248,3 +247,5 @@ HCAPZ,2018-05-29,25.5111,25.5500,False,25.4101,25.5000,reg,3863 HCAPZ,2018-05-30,25.4788,25.4788,False,25.4788,25.4788,reg,100 HCAPZ,2018-05-31,25.3700,25.3700,False,25.0300,25.2500,reg,2600 HCAPZ,2018-06-01,25.3100,25.3100,False,25.3052,25.3052,reg,300 +HCAPZ,2018-06-04,25.3500,25.3500,False,25.2500,25.3300,reg,1991 +HCAPZ,2018-06-05,25.3000,25.3000,False,25.3000,25.3000,reg,1120 diff --git a/company_library/HCCI.csv b/company_library/HCCI.csv index 40db2108..4ff9316d 100644 --- a/company_library/HCCI.csv +++ b/company_library/HCCI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HCCI,2017-06-05,15.1000,15.4500,False,15.0500,15.4500,reg,35973 HCCI,2017-06-06,15.3500,15.4500,False,14.9400,15.0000,reg,106504 HCCI,2017-06-07,15.2000,15.4500,False,15.1000,15.4000,reg,16957 HCCI,2017-06-08,15.1000,15.4500,False,15.0500,15.2500,reg,38429 @@ -248,3 +247,5 @@ HCCI,2018-05-29,20.5500,20.6500,False,20.0500,20.2000,reg,71590 HCCI,2018-05-30,20.9000,21.0500,False,20.1503,20.5500,reg,69785 HCCI,2018-05-31,20.3000,20.9500,False,20.2000,20.9000,reg,186475 HCCI,2018-06-01,20.6000,20.8000,False,20.4000,20.4500,reg,66525 +HCCI,2018-06-04,20.6000,20.8500,False,20.5250,20.6500,reg,64583 +HCCI,2018-06-05,21.0500,21.2000,False,20.3750,20.6500,reg,69906 diff --git a/company_library/HCKT.csv b/company_library/HCKT.csv index 36c64da1..0462a711 100644 --- a/company_library/HCKT.csv +++ b/company_library/HCKT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HCKT,2017-06-05,14.7171,14.8249,False,14.5602,14.6779,reg,119179 HCKT,2017-06-06,14.7955,14.9034,False,14.6386,14.6386,reg,161608 HCKT,2017-06-07,14.5504,14.9426,False,14.5308,14.8053,reg,176010 HCKT,2017-06-08,14.6877,14.8249,False,14.5112,14.6288,reg,151126 @@ -248,3 +247,5 @@ HCKT,2018-05-29,16.0100,16.1000,False,15.9500,16.0800,reg,73745 HCKT,2018-05-30,16.1800,16.4199,False,16.0400,16.0400,reg,87375 HCKT,2018-05-31,16.1000,16.3300,False,16.0900,16.1700,reg,109490 HCKT,2018-06-01,16.1400,16.2800,False,16.0800,16.1400,reg,114433 +HCKT,2018-06-04,16.0600,16.2100,False,16.0400,16.1600,reg,99675 +HCKT,2018-06-05,16.5600,16.6100,False,16.0600,16.1100,reg,151787 diff --git a/company_library/HCM.csv b/company_library/HCM.csv index f021c1e4..bb50aeb6 100644 --- a/company_library/HCM.csv +++ b/company_library/HCM.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HCM,2017-06-05,20.6850,21.2200,False,20.2400,20.5600,reg,39448 HCM,2017-06-06,20.5400,20.7000,False,20.5300,20.6000,reg,3590 HCM,2017-06-07,20.4200,20.4500,False,20.2600,20.4100,reg,7390 HCM,2017-06-08,20.8400,20.8400,False,20.2100,20.3200,reg,20438 @@ -248,3 +247,5 @@ HCM,2018-05-29,30.0700,30.4700,False,28.7250,30.1200,reg,249947 HCM,2018-05-30,28.7000,29.9700,False,28.6100,29.9700,reg,177544 HCM,2018-05-31,29.1000,29.4500,False,28.7000,28.7400,reg,274426 HCM,2018-06-01,27.7900,29.1500,False,27.7400,29.0600,reg,139690 +HCM,2018-06-04,28.6500,29.4800,False,27.8510,28.5200,reg,260834 +HCM,2018-06-05,28.7300,28.9900,False,28.1300,28.8000,reg,144383 diff --git a/company_library/HCOM.csv b/company_library/HCOM.csv index 411cc02b..9a375061 100644 --- a/company_library/HCOM.csv +++ b/company_library/HCOM.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HCOM,2017-06-05,25.0100,25.9333,False,24.7700,25.7500,reg,64417 HCOM,2017-06-06,24.7400,25.0200,False,24.2900,24.8000,reg,34327 HCOM,2017-06-07,24.7400,25.1399,False,24.5600,24.7900,reg,30391 HCOM,2017-06-08,25.0200,25.1700,False,24.4900,24.7800,reg,28358 @@ -248,3 +247,5 @@ HCOM,2018-05-29,26.6300,26.8400,False,26.4500,26.5400,reg,36681 HCOM,2018-05-30,26.6100,26.9300,False,26.1200,26.8600,reg,79266 HCOM,2018-05-31,26.2900,26.7600,False,26.0900,26.7600,reg,20069 HCOM,2018-06-01,26.5400,26.5800,False,26.2200,26.3300,reg,8529 +HCOM,2018-06-04,26.5400,26.7000,False,26.3100,26.5800,reg,7634 +HCOM,2018-06-05,26.7400,26.7400,False,26.4400,26.6100,reg,8220 diff --git a/company_library/HCSG.csv b/company_library/HCSG.csv index ff3d9408..90116860 100644 --- a/company_library/HCSG.csv +++ b/company_library/HCSG.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HCSG,2017-06-05,48.2466,48.7483,False,48.1483,48.6401,reg,353930 HCSG,2017-06-06,46.5646,48.0302,False,46.5155,47.9712,reg,449372 HCSG,2017-06-07,46.4466,46.8499,False,46.3777,46.7417,reg,359227 HCSG,2017-06-08,46.6827,46.8499,False,46.1063,46.4564,reg,243166 @@ -248,3 +247,5 @@ HCSG,2018-05-29,36.4900,36.8250,False,36.0700,36.6800,reg,596745 HCSG,2018-05-30,36.9300,37.2400,False,36.5500,36.7000,reg,1502992 HCSG,2018-05-31,36.1500,37.0650,False,36.0800,36.9800,reg,719920 HCSG,2018-06-01,36.0600,36.5000,False,35.6100,36.5000,reg,1196211 +HCSG,2018-06-04,36.4800,36.5100,False,35.6000,36.2500,reg,771419 +HCSG,2018-06-05,37.0000,37.0700,False,36.2400,36.4400,reg,991906 diff --git a/company_library/HD.csv b/company_library/HD.csv index 2f477fe1..da7545ca 100644 --- a/company_library/HD.csv +++ b/company_library/HD.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HD,2017-06-05,151.3886,152.2004,False,150.8409,152.1123,reg,2651789 HD,2017-06-06,150.8116,151.2615,False,150.2737,151.0463,reg,3260265 HD,2017-06-07,151.5549,151.8874,False,150.9583,151.2908,reg,3158964 HD,2017-06-08,150.1270,151.8224,False,150.0097,151.7505,reg,4041556 @@ -248,3 +247,5 @@ HD,2018-05-29,183.9700,185.7898,False,183.2242,184.5169,reg,4725486 HD,2018-05-30,187.0900,187.8000,False,184.0100,184.8300,reg,3976000 HD,2018-05-31,186.5500,187.3600,False,185.2500,187.1600,reg,4839948 HD,2018-06-01,187.3500,188.8300,False,186.5200,187.2100,reg,3706248 +HD,2018-06-04,191.3600,191.5400,False,187.9700,188.2200,reg,4103328 +HD,2018-06-05,191.9400,192.3800,False,189.7000,190.4400,reg,4231253 diff --git a/company_library/HDP.csv b/company_library/HDP.csv index 30614877..1bfd93a5 100644 --- a/company_library/HDP.csv +++ b/company_library/HDP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HDP,2017-06-05,12.9500,12.9600,False,12.6600,12.9000,reg,379355 HDP,2017-06-06,12.2500,12.8150,False,12.2000,12.6500,reg,921911 HDP,2017-06-07,12.2600,12.4400,False,12.0500,12.2500,reg,638712 HDP,2017-06-08,12.7000,12.7200,False,12.1900,12.2700,reg,777168 @@ -248,3 +247,5 @@ HDP,2018-05-29,17.9100,17.9900,False,17.5900,17.9000,reg,832073 HDP,2018-05-30,17.5000,18.0400,False,17.2000,17.7200,reg,1110398 HDP,2018-05-31,17.7800,17.8200,False,17.3300,17.4200,reg,885260 HDP,2018-06-01,17.8400,17.9500,False,17.6300,17.9000,reg,967305 +HDP,2018-06-04,17.5000,17.9200,False,17.2000,17.9200,reg,1619959 +HDP,2018-06-05,17.7600,17.8250,False,17.3400,17.4100,reg,1194549 diff --git a/company_library/HDS.csv b/company_library/HDS.csv index c679234d..5b1408d8 100644 --- a/company_library/HDS.csv +++ b/company_library/HDS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HDS,2017-06-05,41.2700,41.8900,False,41.2000,41.3700,reg,3334529 HDS,2017-06-06,34.0300,37.3000,False,32.7200,37.0500,reg,28023025 HDS,2017-06-07,32.8100,34.1400,False,31.9500,33.5900,reg,13592936 HDS,2017-06-08,32.0200,33.1100,False,31.9500,32.8500,reg,8839731 @@ -248,3 +247,5 @@ HDS,2018-05-29,40.1500,40.6700,False,39.7600,40.3300,reg,874986 HDS,2018-05-30,40.4200,40.6900,False,40.1200,40.2600,reg,1333260 HDS,2018-05-31,40.7300,40.9050,False,39.3400,40.4100,reg,2453629 HDS,2018-06-01,41.1800,41.6099,False,40.9700,40.9700,reg,1760887 +HDS,2018-06-04,41.4400,41.5200,False,40.8300,41.4000,reg,2846909 +HDS,2018-06-05,43.1600,43.9800,False,42.3200,42.5000,reg,4192471 diff --git a/company_library/HDSN.csv b/company_library/HDSN.csv index be321c5b..6ff7df1c 100644 --- a/company_library/HDSN.csv +++ b/company_library/HDSN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HDSN,2017-06-05,8.7400,8.7900,False,8.4400,8.5000,reg,471094 HDSN,2017-06-06,8.6000,8.7400,False,8.4300,8.6500,reg,285179 HDSN,2017-06-07,8.6500,8.6700,False,8.5000,8.6300,reg,218871 HDSN,2017-06-08,8.7000,8.8200,False,8.5700,8.6500,reg,397459 @@ -248,3 +247,5 @@ HDSN,2018-05-29,2.4000,2.5860,False,2.3100,2.5100,reg,523816 HDSN,2018-05-30,2.2700,2.4400,False,2.2200,2.4000,reg,823905 HDSN,2018-05-31,2.2000,2.2900,False,2.1600,2.2500,reg,1008282 HDSN,2018-06-01,2.1000,2.2300,False,2.0800,2.2200,reg,958949 +HDSN,2018-06-04,2.1400,2.1633,False,2.0800,2.1000,reg,830580 +HDSN,2018-06-05,2.2500,2.2550,False,2.1500,2.1500,reg,1054128 diff --git a/company_library/HEAR.csv b/company_library/HEAR.csv index 4007c597..951398a3 100644 --- a/company_library/HEAR.csv +++ b/company_library/HEAR.csv @@ -1,214 +1,213 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HEAR,2017-06-05,3.0000,3.0800,False,2.9200,3.0316,reg,9399 -HEAR,2017-06-06,3.0200,3.0400,False,3.0000,3.0000,reg,2623 -HEAR,2017-06-07,3.0800,3.0800,False,2.9640,3.0800,reg,10589 -HEAR,2017-06-08,3.0000,3.0796,False,2.9404,3.0372,reg,3157 -HEAR,2017-06-09,3.1960,3.1960,False,2.9400,2.9600,reg,6881 -HEAR,2017-06-12,2.9600,3.1304,False,2.9580,3.0800,reg,2363 -HEAR,2017-06-13,2.9680,3.1504,False,2.9680,3.0000,reg,1977 -HEAR,2017-06-14,3.0400,3.1320,False,2.9200,2.9600,reg,2903 -HEAR,2017-06-15,2.9800,3.0120,False,2.8800,3.0120,reg,965 -HEAR,2017-06-16,3.0000,3.1600,False,2.9200,2.9640,reg,2936 -HEAR,2017-06-19,2.9200,3.0004,False,2.8800,3.0000,reg,1654 -HEAR,2017-06-20,2.8800,2.9600,False,2.8004,2.9308,reg,1996 -HEAR,2017-06-21,2.7800,2.8800,False,2.7800,2.8456,reg,3804 -HEAR,2017-06-22,2.9200,2.9200,False,2.7600,2.7600,reg,5191 -HEAR,2017-06-23,2.7600,2.9400,False,2.7600,2.9200,reg,17175 -HEAR,2017-06-26,2.9080,2.9080,False,2.6800,2.6800,reg,2846 -HEAR,2017-06-27,2.8800,2.9200,False,2.8080,2.9200,reg,1843 -HEAR,2017-06-28,2.8400,2.8800,False,2.8000,2.8000,reg,936 -HEAR,2017-06-29,2.7800,2.8800,False,2.7620,2.8400,reg,4055 -HEAR,2017-06-30,2.8000,2.8000,False,2.7444,2.7620,reg,1876 -HEAR,2017-07-05,2.7200,2.8000,False,2.6816,2.8000,reg,886 -HEAR,2017-07-06,2.7220,2.7232,False,2.6880,2.6880,reg,868 -HEAR,2017-07-07,2.7520,2.7520,False,2.6700,2.7200,reg,2586 -HEAR,2017-07-10,2.7004,2.7204,False,2.6804,2.7060,reg,4085 -HEAR,2017-07-11,3.1200,3.2800,False,2.6804,2.6804,reg,26809 -HEAR,2017-07-12,2.8840,3.9540,False,2.8660,3.2400,reg,135736 -HEAR,2017-07-13,2.8868,2.9500,False,2.7200,2.8840,reg,14495 -HEAR,2017-07-14,2.9620,3.1200,False,2.8800,2.8800,reg,10882 -HEAR,2017-07-17,3.3200,3.7160,False,3.1104,3.2000,reg,68466 -HEAR,2017-07-18,3.2000,3.3592,False,3.1556,3.3464,reg,4431 -HEAR,2017-07-19,3.1200,3.2000,False,3.0960,3.2000,reg,6477 -HEAR,2017-07-20,3.1200,3.1376,False,3.0800,3.1376,reg,1307 -HEAR,2017-07-21,3.2400,3.2400,False,3.1000,3.1120,reg,17158 -HEAR,2017-07-24,3.1600,3.2400,False,3.1400,3.2400,reg,1593 -HEAR,2017-07-25,3.2200,3.3200,False,3.1604,3.1952,reg,2388 -HEAR,2017-07-26,3.1200,3.2200,False,3.1200,3.1740,reg,2903 -HEAR,2017-07-27,2.9600,3.1600,False,2.9600,3.1200,reg,4967 -HEAR,2017-07-28,3.0208,3.1200,False,3.0000,3.0000,reg,1861 -HEAR,2017-07-31,2.8800,3.0600,False,2.8800,3.0208,reg,1889 -HEAR,2017-08-01,2.8400,2.9600,False,2.8400,2.8800,reg,6683 -HEAR,2017-08-02,2.7800,2.8880,False,2.7280,2.8400,reg,2484 -HEAR,2017-08-03,2.8620,2.8620,False,2.7200,2.7980,reg,2237 -HEAR,2017-08-04,2.7200,2.8800,False,2.6000,2.8800,reg,7556 -HEAR,2017-08-07,2.6628,2.7596,False,2.6200,2.6444,reg,6251 -HEAR,2017-08-08,2.6800,2.7256,False,2.6400,2.6400,reg,1747 -HEAR,2017-08-09,2.8000,2.8000,False,2.6800,2.6836,reg,3951 -HEAR,2017-08-10,2.6800,2.8000,False,2.6000,2.8000,reg,12971 -HEAR,2017-08-11,2.7404,2.8000,False,2.6120,2.8000,reg,19945 -HEAR,2017-08-14,2.6808,2.8000,False,2.6804,2.7600,reg,15106 -HEAR,2017-08-15,2.6484,2.7196,False,2.6408,2.6800,reg,3738 -HEAR,2017-08-16,2.6800,2.7208,False,2.6400,2.6400,reg,4793 -HEAR,2017-08-17,2.4404,2.6840,False,2.4400,2.6840,reg,4452 -HEAR,2017-08-18,2.5400,2.5996,False,2.4400,2.4400,reg,3378 -HEAR,2017-08-21,2.4800,2.5200,False,2.4800,2.5028,reg,1793 -HEAR,2017-08-22,2.3000,2.5000,False,2.2800,2.4548,reg,9265 -HEAR,2017-08-23,2.3600,2.3920,False,2.3200,2.3200,reg,2881 -HEAR,2017-08-24,2.4400,2.4960,False,2.3792,2.3792,reg,3243 -HEAR,2017-08-25,2.4800,2.4804,False,2.3200,2.4668,reg,4694 -HEAR,2017-08-28,2.4400,2.4800,False,2.4004,2.4800,reg,1569 -HEAR,2017-08-29,2.4800,2.6200,False,2.4368,2.4368,reg,924 -HEAR,2017-08-30,2.8400,2.8800,False,2.4800,2.4800,reg,7698 -HEAR,2017-08-31,2.8000,2.8400,False,2.8000,2.8000,reg,2464 -HEAR,2017-09-01,2.9224,2.9764,False,2.8000,2.8244,reg,3558 -HEAR,2017-09-05,2.9600,2.9600,False,2.8900,2.9416,reg,2017 -HEAR,2017-09-06,2.9600,3.1200,False,2.9212,3.0124,reg,6064 -HEAR,2017-09-07,2.8640,2.9216,False,2.8460,2.9160,reg,4513 -HEAR,2017-09-08,2.8400,2.8840,False,2.8400,2.8400,reg,2894 -HEAR,2017-09-11,2.8800,3.0000,False,2.8400,3.0000,reg,2368 -HEAR,2017-09-12,2.9600,2.9976,False,2.8000,2.9032,reg,1836 -HEAR,2017-09-13,3.1560,3.1560,False,2.8800,2.9180,reg,4558 -HEAR,2017-09-14,3.1600,3.2320,False,3.1200,3.1560,reg,4470 -HEAR,2017-09-15,3.0400,3.3420,False,3.0400,3.1704,reg,8573 -HEAR,2017-09-18,3.3600,3.3720,False,3.0800,3.0800,reg,10513 -HEAR,2017-09-19,3.3200,3.4000,False,3.2804,3.3600,reg,2426 -HEAR,2017-09-20,3.3600,3.3800,False,3.3600,3.3800,reg,951 -HEAR,2017-09-21,3.4000,3.4000,False,3.2800,3.3600,reg,1018 -HEAR,2017-09-22,3.4760,3.4760,False,3.3552,3.3552,reg,5338 -HEAR,2017-09-25,3.3600,3.4760,False,3.3200,3.4040,reg,3912 -HEAR,2017-09-26,3.5840,3.8760,False,3.4000,3.4000,reg,17619 -HEAR,2017-09-27,3.6000,3.6400,False,3.4848,3.6360,reg,3268 -HEAR,2017-09-28,3.3932,3.6136,False,3.3600,3.6136,reg,2822 -HEAR,2017-09-29,3.3200,3.4416,False,3.2400,3.4416,reg,4006 -HEAR,2017-10-02,3.2800,3.2836,False,3.1600,3.2800,reg,1481 -HEAR,2017-10-03,3.1600,3.2800,False,3.1600,3.2800,reg,2448 -HEAR,2017-10-04,3.2000,3.4004,False,3.1600,3.1600,reg,6987 -HEAR,2017-10-05,3.3372,3.3380,False,3.2228,3.2228,reg,1097 -HEAR,2017-10-06,3.2000,3.2928,False,3.1600,3.2928,reg,5309 -HEAR,2017-10-09,3.0900,3.2244,False,3.0800,3.2244,reg,5225 -HEAR,2017-10-10,3.2000,3.2080,False,3.1248,3.1248,reg,6284 -HEAR,2017-10-11,3.2000,3.2172,False,3.1404,3.2172,reg,2683 -HEAR,2017-10-12,3.0516,3.1988,False,3.0516,3.1640,reg,2324 -HEAR,2017-10-13,3.2000,3.2000,False,3.0164,3.0760,reg,3050 -HEAR,2017-10-16,2.9800,3.1200,False,2.9280,3.0796,reg,4900 -HEAR,2017-10-17,2.8396,2.9800,False,2.8000,2.9600,reg,10348 -HEAR,2017-10-18,2.9192,2.9992,False,2.8040,2.8040,reg,4343 -HEAR,2017-10-19,2.9540,2.9960,False,2.8420,2.9348,reg,812 -HEAR,2017-10-20,2.8600,2.9600,False,2.8600,2.9600,reg,346 -HEAR,2017-10-23,2.9196,2.9200,False,2.8448,2.8836,reg,2592 -HEAR,2017-10-24,2.8400,2.8812,False,2.8000,2.8812,reg,7179 -HEAR,2017-10-25,2.7600,2.8036,False,2.7204,2.7592,reg,4445 -HEAR,2017-10-26,2.8664,2.9200,False,2.7400,2.7820,reg,2285 -HEAR,2017-10-27,2.8260,2.8800,False,2.7692,2.8800,reg,2153 -HEAR,2017-10-30,2.8400,2.8400,False,2.7600,2.7812,reg,2186 -HEAR,2017-10-31,2.7600,2.8400,False,2.7600,2.8400,reg,1198 -HEAR,2017-11-01,2.9200,2.9996,False,2.7600,2.7600,reg,2523 -HEAR,2017-11-02,2.9196,2.9196,False,2.8512,2.9120,reg,1147 -HEAR,2017-11-03,2.6800,2.7004,False,2.4820,2.6000,reg,7504 -HEAR,2017-11-06,2.6400,2.9152,False,2.5616,2.7200,reg,5828 -HEAR,2017-11-07,2.6800,2.7488,False,2.5596,2.6400,reg,3631 -HEAR,2017-11-08,2.5600,2.6452,False,2.5200,2.6452,reg,3229 -HEAR,2017-11-09,2.3600,2.6324,False,2.3044,2.5600,reg,15427 -HEAR,2017-11-10,2.2800,2.3512,False,2.2800,2.2800,reg,18894 -HEAR,2017-11-13,2.0400,2.3200,False,2.0000,2.2840,reg,15914 -HEAR,2017-11-14,2.0400,2.1600,False,2.0000,2.0000,reg,6982 -HEAR,2017-11-15,2.0800,2.0800,False,1.9156,2.0540,reg,5340 -HEAR,2017-11-16,2.1600,2.2400,False,2.0400,2.0800,reg,12899 -HEAR,2017-11-17,2.3580,2.3716,False,2.2400,2.3200,reg,10911 -HEAR,2017-11-20,2.3600,2.3960,False,2.3200,2.3200,reg,2369 -HEAR,2017-11-21,2.3600,2.3940,False,2.3600,2.3764,reg,6317 -HEAR,2017-11-22,2.2400,2.3600,False,2.2400,2.3600,reg,18838 -HEAR,2017-11-27,2.2552,2.2788,False,2.2200,2.2764,reg,2545 -HEAR,2017-11-28,2.2800,2.2800,False,2.1600,2.2752,reg,2825 -HEAR,2017-11-29,2.1276,2.2680,False,2.1200,2.2680,reg,5578 -HEAR,2017-11-30,2.0800,2.1600,False,2.0800,2.1016,reg,2296 -HEAR,2017-12-01,2.1800,2.1800,False,2.0904,2.0904,reg,948 -HEAR,2017-12-04,2.1600,2.1800,False,2.1600,2.1800,reg,1128 -HEAR,2017-12-05,2.0924,2.1796,False,2.0400,2.1796,reg,4487 -HEAR,2017-12-06,2.0416,2.1200,False,1.9200,2.1028,reg,9154 -HEAR,2017-12-07,1.9800,2.0124,False,1.9800,2.0124,reg,584 -HEAR,2017-12-08,1.9840,2.0800,False,1.9640,1.9640,reg,3040 -HEAR,2017-12-11,2.0216,2.0400,False,2.0000,2.0000,reg,7885 -HEAR,2017-12-12,1.8400,2.0800,False,1.8400,2.0000,reg,8908 -HEAR,2017-12-13,1.8800,1.9800,False,1.8420,1.8952,reg,3874 -HEAR,2017-12-14,1.8000,1.8804,False,1.8000,1.8800,reg,11760 -HEAR,2017-12-15,1.9796,2.0720,False,1.7040,1.8000,reg,21918 -HEAR,2017-12-18,1.8800,1.9600,False,1.8120,1.9200,reg,5709 -HEAR,2017-12-19,1.8800,1.9200,False,1.7800,1.8800,reg,6251 -HEAR,2017-12-20,1.9920,2.0052,False,1.8624,1.8624,reg,2999 -HEAR,2017-12-21,1.9600,2.0240,False,1.8800,1.9200,reg,6093 -HEAR,2017-12-22,2.0400,2.2000,False,1.9200,1.9600,reg,27554 -HEAR,2017-12-26,1.7628,2.0400,False,1.7600,2.0400,reg,22707 -HEAR,2017-12-27,1.8152,1.8800,False,1.7400,1.8800,reg,30046 -HEAR,2017-12-28,1.8196,1.8396,False,1.7604,1.8000,reg,10265 -HEAR,2017-12-29,1.8120,1.8352,False,1.6912,1.8352,reg,14881 -HEAR,2018-01-02,1.7788,1.8312,False,1.7200,1.8312,reg,10413 -HEAR,2018-01-03,1.7280,1.7800,False,1.7200,1.7640,reg,13388 -HEAR,2018-01-04,1.7940,1.7996,False,1.7316,1.7400,reg,3923 -HEAR,2018-01-05,1.8200,1.8680,False,1.7604,1.7928,reg,9610 -HEAR,2018-01-08,1.8320,1.8400,False,1.7520,1.8292,reg,7496 -HEAR,2018-01-09,1.7780,1.8288,False,1.7612,1.8000,reg,6778 -HEAR,2018-01-10,1.7556,1.7844,False,1.7200,1.7844,reg,3359 -HEAR,2018-01-11,1.7560,1.7600,False,1.7240,1.7600,reg,2542 -HEAR,2018-01-12,2.4400,2.4800,False,1.7400,1.7600,reg,89347 -HEAR,2018-01-16,1.9760,2.4000,False,1.8880,2.4000,reg,76371 -HEAR,2018-01-17,1.9004,2.1000,False,1.8904,2.1000,reg,18607 -HEAR,2018-01-18,1.9200,1.9308,False,1.8396,1.9308,reg,4229 -HEAR,2018-01-19,1.9996,2.1200,False,1.9000,1.9000,reg,28712 -HEAR,2018-01-22,2.0996,2.1196,False,2.0068,2.0068,reg,7460 -HEAR,2018-01-23,1.9652,2.1000,False,1.9280,2.0800,reg,22302 -HEAR,2018-01-24,1.9832,1.9960,False,1.9292,1.9960,reg,8766 -HEAR,2018-01-25,1.9600,2.0000,False,1.9600,1.9680,reg,6393 -HEAR,2018-01-26,1.9716,1.9840,False,1.9208,1.9440,reg,6892 -HEAR,2018-01-29,2.2000,2.2200,False,1.9368,1.9368,reg,52323 -HEAR,2018-01-30,2.0796,2.2000,False,2.0040,2.2000,reg,31969 -HEAR,2018-01-31,1.9760,2.0596,False,1.9600,2.0596,reg,9852 -HEAR,2018-02-01,1.9564,1.9764,False,1.9200,1.9764,reg,2920 -HEAR,2018-02-02,1.8964,1.9560,False,1.8800,1.9560,reg,2512 -HEAR,2018-02-05,1.8000,1.9972,False,1.7200,1.8600,reg,38121 -HEAR,2018-02-06,1.8400,1.8600,False,1.7396,1.8000,reg,10682 -HEAR,2018-02-07,1.8144,1.8520,False,1.8040,1.8480,reg,3835 -HEAR,2018-02-08,1.8000,1.9996,False,1.8000,1.9996,reg,14879 -HEAR,2018-02-09,1.7196,1.8184,False,1.6500,1.8096,reg,11572 -HEAR,2018-02-12,1.7428,1.7580,False,1.6480,1.7292,reg,5419 -HEAR,2018-02-13,1.8800,1.9592,False,1.6408,1.6408,reg,30286 -HEAR,2018-02-14,1.8144,1.9200,False,1.8144,1.9200,reg,10074 -HEAR,2018-02-15,1.8640,1.8800,False,1.8124,1.8340,reg,9822 -HEAR,2018-02-16,1.8640,1.8688,False,1.8020,1.8376,reg,4297 -HEAR,2018-02-20,1.8400,1.9988,False,1.8132,1.8400,reg,6733 -HEAR,2018-02-21,1.8080,1.8380,False,1.8080,1.8240,reg,8966 -HEAR,2018-02-22,1.7608,1.8116,False,1.7608,1.8080,reg,4755 -HEAR,2018-02-23,1.8004,1.8400,False,1.7804,1.8268,reg,1506 -HEAR,2018-02-26,1.8652,1.8804,False,1.8400,1.8408,reg,2785 -HEAR,2018-02-27,1.8004,1.8604,False,1.8004,1.8400,reg,4026 -HEAR,2018-02-28,1.8016,1.8228,False,1.8016,1.8136,reg,554 -HEAR,2018-03-01,1.8000,1.8228,False,1.8000,1.8096,reg,1324 -HEAR,2018-03-02,1.8804,1.9936,False,1.8004,1.8060,reg,10710 -HEAR,2018-03-05,2.2400,2.3180,False,1.8800,1.8864,reg,54926 -HEAR,2018-03-06,2.2400,2.3600,False,2.1400,2.3200,reg,46882 -HEAR,2018-03-07,2.0408,2.3480,False,2.0208,2.3200,reg,43498 -HEAR,2018-03-08,2.0076,2.0800,False,1.9800,2.0800,reg,12105 -HEAR,2018-03-09,1.9200,1.9740,False,1.8800,1.9740,reg,13116 -HEAR,2018-03-12,1.9040,1.9448,False,1.8604,1.9396,reg,5422 -HEAR,2018-03-13,1.9440,2.2000,False,1.8560,1.8800,reg,21955 -HEAR,2018-03-14,1.9604,2.0000,False,1.9000,1.9632,reg,2747 -HEAR,2018-03-15,1.9600,1.9760,False,1.8800,1.9600,reg,10502 -HEAR,2018-03-16,2.0000,2.0704,False,1.9196,1.9200,reg,13834 -HEAR,2018-03-19,1.9840,2.0000,False,1.9600,2.0000,reg,2574 -HEAR,2018-03-20,2.0000,2.0400,False,1.9604,2.0000,reg,1473 -HEAR,2018-03-21,2.1084,2.1156,False,1.9608,2.0000,reg,9462 -HEAR,2018-03-22,2.0308,2.1112,False,2.0200,2.1112,reg,2062 -HEAR,2018-03-23,2.1120,2.1200,False,2.0120,2.0588,reg,9846 -HEAR,2018-03-26,2.0084,2.0800,False,2.0020,2.0600,reg,14923 -HEAR,2018-03-27,2.2076,2.3600,False,2.0040,2.0040,reg,58350 -HEAR,2018-03-28,2.6708,2.6800,False,2.1720,2.1720,reg,136281 -HEAR,2018-03-29,2.3996,2.6800,False,2.3200,2.6800,reg,41605 -HEAR,2018-04-02,2.5992,2.7600,False,2.3600,2.3600,reg,49456 -HEAR,2018-04-03,2.7804,2.9552,False,2.6076,2.6800,reg,54146 -HEAR,2018-04-04,2.7600,3.1152,False,2.6800,2.7036,reg,27381 -HEAR,2018-04-05,2.9000,3.0000,False,2.7996,2.8400,reg,21673 -HEAR,2018-04-06,2.5600,2.9360,False,2.4040,2.9360,reg,33415 +HEAR,2017-06-06,3.0004,3.0800,False,2.9600,3.0000,reg,14095 +HEAR,2017-06-07,3.0800,3.1196,False,2.9600,3.0800,reg,33016 +HEAR,2017-06-08,3.0000,3.0800,False,2.9404,3.0372,reg,21331 +HEAR,2017-06-09,3.1960,3.1960,False,2.9200,2.9600,reg,25889 +HEAR,2017-06-12,3.0192,3.2000,False,2.9200,3.0800,reg,20192 +HEAR,2017-06-13,2.9680,3.1600,False,2.9600,3.0000,reg,10350 +HEAR,2017-06-14,3.0800,3.1328,False,2.9200,2.9600,reg,25040 +HEAR,2017-06-15,2.9800,3.0524,False,2.8800,3.0120,reg,14883 +HEAR,2017-06-16,3.0000,3.1600,False,2.8800,2.9640,reg,56000 +HEAR,2017-06-19,2.9200,3.0720,False,2.8800,3.0000,reg,26269 +HEAR,2017-06-20,2.8800,3.0400,False,2.8000,2.9308,reg,22959 +HEAR,2017-06-21,2.7800,2.8800,False,2.7600,2.8456,reg,28054 +HEAR,2017-06-22,2.9200,2.9400,False,2.7600,2.7600,reg,50785 +HEAR,2017-06-23,2.7600,3.0000,False,2.7600,2.9200,reg,35689 +HEAR,2017-06-26,2.9080,2.9080,False,2.6120,2.6800,reg,23247 +HEAR,2017-06-27,2.8000,2.9200,False,2.8000,2.9200,reg,15134 +HEAR,2017-06-28,2.8400,2.9200,False,2.8000,2.8000,reg,13478 +HEAR,2017-06-29,2.7632,2.9076,False,2.7600,2.8400,reg,21527 +HEAR,2017-06-30,2.8000,2.8000,False,2.7440,2.7620,reg,13515 +HEAR,2017-07-05,2.7200,2.8000,False,2.6800,2.8000,reg,16596 +HEAR,2017-07-06,2.7220,2.7840,False,2.6880,2.6880,reg,5097 +HEAR,2017-07-07,2.7520,2.7600,False,2.6600,2.7200,reg,31716 +HEAR,2017-07-10,2.7004,2.7204,False,2.6800,2.7060,reg,13451 +HEAR,2017-07-11,3.1200,3.3184,False,2.6600,2.6804,reg,101845 +HEAR,2017-07-12,2.8800,3.9556,False,2.8640,3.2400,reg,600731 +HEAR,2017-07-13,2.8872,2.9692,False,2.7200,2.8840,reg,41222 +HEAR,2017-07-14,2.9620,3.1200,False,2.8800,2.8800,reg,59035 +HEAR,2017-07-17,3.3200,3.7200,False,3.0000,3.2000,reg,291238 +HEAR,2017-07-18,3.2000,3.3592,False,3.0924,3.3464,reg,30803 +HEAR,2017-07-19,3.1200,3.2000,False,3.0800,3.2000,reg,27292 +HEAR,2017-07-20,3.1120,3.2000,False,3.0400,3.1376,reg,10644 +HEAR,2017-07-21,3.2400,3.2400,False,3.0404,3.1120,reg,67008 +HEAR,2017-07-24,3.1600,3.2800,False,3.1200,3.2400,reg,23464 +HEAR,2017-07-25,3.2200,3.3548,False,3.1600,3.1952,reg,20589 +HEAR,2017-07-26,3.1200,3.2400,False,3.1200,3.1740,reg,17977 +HEAR,2017-07-27,2.9600,3.1600,False,2.9600,3.1200,reg,40563 +HEAR,2017-07-28,3.0208,3.1596,False,3.0000,3.0000,reg,13110 +HEAR,2017-07-31,2.8800,3.2000,False,2.8800,3.0208,reg,15472 +HEAR,2017-08-01,2.8400,3.0000,False,2.8400,2.8800,reg,29059 +HEAR,2017-08-02,2.7800,2.9600,False,2.7200,2.8400,reg,25279 +HEAR,2017-08-03,2.8620,2.8772,False,2.7200,2.7980,reg,21804 +HEAR,2017-08-04,2.6800,2.9200,False,2.6000,2.8800,reg,50571 +HEAR,2017-08-07,2.6628,2.7596,False,2.6060,2.6444,reg,34903 +HEAR,2017-08-08,2.6800,2.7600,False,2.6204,2.6400,reg,28988 +HEAR,2017-08-09,2.8000,2.8000,False,2.6800,2.6836,reg,26281 +HEAR,2017-08-10,2.6800,2.8000,False,2.6000,2.8000,reg,59349 +HEAR,2017-08-11,2.7404,2.8000,False,2.6040,2.8000,reg,55270 +HEAR,2017-08-14,2.6808,2.8000,False,2.6800,2.7600,reg,61508 +HEAR,2017-08-15,2.6484,2.7200,False,2.6408,2.6800,reg,23171 +HEAR,2017-08-16,2.6800,2.7520,False,2.6400,2.6400,reg,22469 +HEAR,2017-08-17,2.4404,2.7196,False,2.4400,2.6840,reg,51779 +HEAR,2017-08-18,2.5400,2.6000,False,2.4400,2.4400,reg,25573 +HEAR,2017-08-21,2.4800,2.6000,False,2.4800,2.5028,reg,10988 +HEAR,2017-08-22,2.3000,2.5840,False,2.2320,2.4548,reg,38945 +HEAR,2017-08-23,2.3600,2.4000,False,2.3200,2.3200,reg,20505 +HEAR,2017-08-24,2.4400,2.5116,False,2.3600,2.3792,reg,25258 +HEAR,2017-08-25,2.4800,2.5040,False,2.3200,2.4668,reg,12395 +HEAR,2017-08-28,2.4400,2.4800,False,2.4004,2.4800,reg,12497 +HEAR,2017-08-29,2.4800,2.6396,False,2.4368,2.4368,reg,15998 +HEAR,2017-08-30,2.7268,2.8800,False,2.4800,2.4800,reg,60624 +HEAR,2017-08-31,2.8000,2.8800,False,2.7608,2.8000,reg,44933 +HEAR,2017-09-01,2.9224,2.9996,False,2.8000,2.8244,reg,44424 +HEAR,2017-09-05,2.9600,3.0000,False,2.8800,2.9416,reg,25082 +HEAR,2017-09-06,2.9600,3.1200,False,2.8048,3.0124,reg,54730 +HEAR,2017-09-07,2.8640,2.9600,False,2.8404,2.9160,reg,38676 +HEAR,2017-09-08,2.9592,2.9592,False,2.8000,2.8400,reg,17070 +HEAR,2017-09-11,2.8800,3.0000,False,2.8400,3.0000,reg,16647 +HEAR,2017-09-12,2.9600,2.9996,False,2.8000,2.9032,reg,44359 +HEAR,2017-09-13,3.1560,3.1600,False,2.8600,2.9180,reg,70608 +HEAR,2017-09-14,3.1600,3.2400,False,3.1200,3.1560,reg,40164 +HEAR,2017-09-15,3.0400,3.3444,False,3.0400,3.1704,reg,55458 +HEAR,2017-09-18,3.3600,3.4000,False,3.0800,3.0800,reg,70304 +HEAR,2017-09-19,3.3632,3.4388,False,3.2804,3.3600,reg,18658 +HEAR,2017-09-20,3.3600,3.3800,False,3.3204,3.3800,reg,14972 +HEAR,2017-09-21,3.4000,3.4000,False,3.2408,3.3600,reg,20665 +HEAR,2017-09-22,3.4760,3.4800,False,3.3552,3.3552,reg,25044 +HEAR,2017-09-25,3.3600,3.4800,False,3.3200,3.4040,reg,23088 +HEAR,2017-09-26,3.5840,3.8792,False,3.4000,3.4000,reg,168348 +HEAR,2017-09-27,3.6000,3.6600,False,3.4848,3.6360,reg,29001 +HEAR,2017-09-28,3.3932,3.6136,False,3.3600,3.6136,reg,34587 +HEAR,2017-09-29,3.3200,3.4416,False,3.2400,3.4416,reg,26781 +HEAR,2017-10-02,3.2800,3.3200,False,3.1600,3.2800,reg,20255 +HEAR,2017-10-03,3.1600,3.2800,False,3.1600,3.2800,reg,19030 +HEAR,2017-10-04,3.2000,3.4400,False,3.1600,3.1600,reg,51472 +HEAR,2017-10-05,3.3372,3.3600,False,3.2000,3.2228,reg,15051 +HEAR,2017-10-06,3.2000,3.3200,False,3.1200,3.2928,reg,37329 +HEAR,2017-10-09,3.0900,3.2608,False,3.0400,3.2244,reg,31781 +HEAR,2017-10-10,3.2000,3.2080,False,3.1200,3.1248,reg,51249 +HEAR,2017-10-11,3.2000,3.3200,False,3.1200,3.2172,reg,18816 +HEAR,2017-10-12,3.0516,3.2000,False,3.0516,3.1640,reg,13108 +HEAR,2017-10-13,3.2000,3.2000,False,3.0000,3.0760,reg,320416 +HEAR,2017-10-16,2.9800,3.1200,False,2.9200,3.0796,reg,64552 +HEAR,2017-10-17,2.8396,2.9800,False,2.8000,2.9600,reg,60919 +HEAR,2017-10-18,2.9192,3.0000,False,2.8000,2.8040,reg,32111 +HEAR,2017-10-19,2.9540,3.0000,False,2.8008,2.9348,reg,19840 +HEAR,2017-10-20,2.8600,2.9968,False,2.8448,2.9600,reg,14248 +HEAR,2017-10-23,2.9196,3.0000,False,2.8448,2.8836,reg,26771 +HEAR,2017-10-24,2.8040,2.8812,False,2.8000,2.8812,reg,23051 +HEAR,2017-10-25,2.7600,2.8036,False,2.7200,2.7592,reg,27795 +HEAR,2017-10-26,2.8664,2.9200,False,2.7200,2.7820,reg,34360 +HEAR,2017-10-27,2.8260,2.8800,False,2.7600,2.8800,reg,22055 +HEAR,2017-10-30,2.8400,2.8800,False,2.7244,2.7812,reg,31569 +HEAR,2017-10-31,2.7600,2.8800,False,2.7600,2.8400,reg,17317 +HEAR,2017-11-01,2.8512,3.0000,False,2.7200,2.7600,reg,43528 +HEAR,2017-11-02,2.9196,2.9200,False,2.8420,2.9120,reg,29377 +HEAR,2017-11-03,2.6800,2.7720,False,2.4800,2.6000,reg,99623 +HEAR,2017-11-06,2.6404,2.9160,False,2.5612,2.7200,reg,20195 +HEAR,2017-11-07,2.6864,2.7488,False,2.5200,2.6400,reg,27569 +HEAR,2017-11-08,2.5600,2.6720,False,2.5200,2.6452,reg,17987 +HEAR,2017-11-09,2.3572,2.6568,False,2.2888,2.5600,reg,147654 +HEAR,2017-11-10,2.2800,2.3556,False,2.2800,2.2800,reg,100147 +HEAR,2017-11-13,2.0400,2.3200,False,2.0000,2.2840,reg,160305 +HEAR,2017-11-14,2.0400,2.1780,False,2.0000,2.0000,reg,69242 +HEAR,2017-11-15,2.0800,2.0800,False,1.8808,2.0540,reg,66483 +HEAR,2017-11-16,2.1600,2.2500,False,2.0212,2.0800,reg,69025 +HEAR,2017-11-17,2.3580,2.3716,False,2.2000,2.3200,reg,69929 +HEAR,2017-11-20,2.3600,2.3996,False,2.3200,2.3200,reg,47882 +HEAR,2017-11-21,2.3600,2.3984,False,2.3600,2.3764,reg,26226 +HEAR,2017-11-22,2.2400,2.3628,False,2.2400,2.3600,reg,40348 +HEAR,2017-11-27,2.2552,2.3148,False,2.2200,2.2764,reg,28081 +HEAR,2017-11-28,2.2800,2.2800,False,2.1600,2.2752,reg,29690 +HEAR,2017-11-29,2.0800,2.2800,False,2.0800,2.2680,reg,44380 +HEAR,2017-11-30,2.0800,2.2000,False,2.0800,2.1016,reg,24832 +HEAR,2017-12-01,2.1800,2.2000,False,2.0800,2.0904,reg,14183 +HEAR,2017-12-04,2.1600,2.1996,False,2.1600,2.1800,reg,8046 +HEAR,2017-12-05,2.0924,2.2000,False,2.0400,2.1796,reg,26664 +HEAR,2017-12-06,2.0380,2.1272,False,1.9200,2.1028,reg,33607 +HEAR,2017-12-07,1.9800,2.0504,False,1.9600,2.0124,reg,29419 +HEAR,2017-12-08,1.9840,2.0800,False,1.9640,1.9640,reg,23951 +HEAR,2017-12-11,2.0216,2.0400,False,2.0000,2.0000,reg,28165 +HEAR,2017-12-12,1.8832,2.0800,False,1.8400,2.0000,reg,64030 +HEAR,2017-12-13,1.8800,1.9800,False,1.8400,1.8952,reg,37430 +HEAR,2017-12-14,1.8000,1.9344,False,1.8000,1.8800,reg,38899 +HEAR,2017-12-15,1.9796,2.0788,False,1.6800,1.8000,reg,270129 +HEAR,2017-12-18,1.8800,1.9680,False,1.8008,1.9200,reg,57916 +HEAR,2017-12-19,1.8800,1.9200,False,1.7280,1.8800,reg,64052 +HEAR,2017-12-20,1.9920,2.0388,False,1.8240,1.8624,reg,47100 +HEAR,2017-12-21,1.9600,2.0392,False,1.8600,1.9200,reg,61190 +HEAR,2017-12-22,2.0400,2.2000,False,1.9200,1.9600,reg,384656 +HEAR,2017-12-26,1.7628,2.0400,False,1.7600,2.0400,reg,217460 +HEAR,2017-12-27,1.8152,1.8800,False,1.7400,1.8800,reg,129214 +HEAR,2017-12-28,1.8196,1.8396,False,1.7528,1.8000,reg,117854 +HEAR,2017-12-29,1.8120,1.8352,False,1.6904,1.8352,reg,134873 +HEAR,2018-01-02,1.7788,1.8392,False,1.7200,1.8312,reg,48078 +HEAR,2018-01-03,1.7284,1.7956,False,1.7200,1.7640,reg,81391 +HEAR,2018-01-04,1.7804,1.8000,False,1.7280,1.7400,reg,53674 +HEAR,2018-01-05,1.8200,1.8796,False,1.7600,1.7928,reg,68149 +HEAR,2018-01-08,1.8320,1.8800,False,1.7364,1.8292,reg,57008 +HEAR,2018-01-09,1.7780,1.8400,False,1.7400,1.8000,reg,43165 +HEAR,2018-01-10,1.7556,1.8000,False,1.7196,1.7844,reg,63708 +HEAR,2018-01-11,1.7560,1.7600,False,1.7236,1.7600,reg,25690 +HEAR,2018-01-12,2.4788,2.4800,False,1.7200,1.7600,reg,742545 +HEAR,2018-01-16,1.9760,2.4000,False,1.8800,2.4000,reg,337788 +HEAR,2018-01-17,1.9272,2.1000,False,1.8800,2.1000,reg,74354 +HEAR,2018-01-18,1.9200,1.9308,False,1.8012,1.9308,reg,51912 +HEAR,2018-01-19,1.9996,2.1200,False,1.8400,1.9000,reg,237789 +HEAR,2018-01-22,2.0996,2.1200,False,2.0000,2.0068,reg,67062 +HEAR,2018-01-23,1.9652,2.1192,False,1.9280,2.0800,reg,114451 +HEAR,2018-01-24,1.9832,2.0356,False,1.9240,1.9960,reg,63799 +HEAR,2018-01-25,1.9600,2.0000,False,1.9600,1.9680,reg,22517 +HEAR,2018-01-26,1.9716,1.9984,False,1.9200,1.9440,reg,43844 +HEAR,2018-01-29,2.2000,2.2200,False,1.9200,1.9368,reg,431173 +HEAR,2018-01-30,2.0796,2.2000,False,2.0000,2.2000,reg,133516 +HEAR,2018-01-31,1.9760,2.0596,False,1.9600,2.0596,reg,55136 +HEAR,2018-02-01,1.9564,1.9840,False,1.9200,1.9764,reg,28153 +HEAR,2018-02-02,1.8952,1.9596,False,1.8600,1.9560,reg,50327 +HEAR,2018-02-05,1.7984,2.0400,False,1.7200,1.8600,reg,174628 +HEAR,2018-02-06,1.8400,1.9000,False,1.7200,1.8000,reg,65723 +HEAR,2018-02-07,1.8144,1.8792,False,1.8004,1.8480,reg,23323 +HEAR,2018-02-08,1.8000,1.9996,False,1.8000,1.9996,reg,57701 +HEAR,2018-02-09,1.7196,1.8784,False,1.6400,1.8096,reg,67726 +HEAR,2018-02-12,1.7428,1.7988,False,1.6480,1.7292,reg,39175 +HEAR,2018-02-13,1.9004,1.9600,False,1.6408,1.6408,reg,267914 +HEAR,2018-02-14,1.8144,1.9600,False,1.7600,1.9200,reg,47263 +HEAR,2018-02-15,1.8640,1.8800,False,1.8120,1.8340,reg,38398 +HEAR,2018-02-16,1.8640,1.8792,False,1.7960,1.8376,reg,29381 +HEAR,2018-02-20,1.8400,2.0000,False,1.8000,1.8400,reg,134738 +HEAR,2018-02-21,1.8080,1.9000,False,1.8040,1.8240,reg,34327 +HEAR,2018-02-22,1.7608,1.8592,False,1.7600,1.8080,reg,25863 +HEAR,2018-02-23,1.8004,1.8480,False,1.7672,1.8268,reg,21445 +HEAR,2018-02-26,1.8404,1.9000,False,1.8028,1.8400,reg,29402 +HEAR,2018-02-27,1.8004,1.8976,False,1.8000,1.8400,reg,20231 +HEAR,2018-02-28,1.8016,1.8400,False,1.8000,1.8136,reg,14547 +HEAR,2018-03-01,1.8000,1.8600,False,1.8000,1.8096,reg,13769 +HEAR,2018-03-02,1.8804,1.9936,False,1.8004,1.8060,reg,36290 +HEAR,2018-03-05,2.2400,2.3196,False,1.8800,1.8864,reg,296787 +HEAR,2018-03-06,2.2400,2.4000,False,2.1280,2.3200,reg,277143 +HEAR,2018-03-07,2.0408,2.3596,False,2.0204,2.3200,reg,350896 +HEAR,2018-03-08,2.0076,2.1000,False,1.9600,2.0800,reg,80387 +HEAR,2018-03-09,1.9200,1.9800,False,1.8800,1.9740,reg,78882 +HEAR,2018-03-12,1.9040,1.9600,False,1.8604,1.9396,reg,44529 +HEAR,2018-03-13,1.9440,2.2000,False,1.8048,1.8800,reg,102159 +HEAR,2018-03-14,1.9604,2.0612,False,1.9000,1.9632,reg,45476 +HEAR,2018-03-15,1.9764,1.9992,False,1.8440,1.9600,reg,80608 +HEAR,2018-03-16,2.0000,2.0800,False,1.9196,1.9200,reg,54273 +HEAR,2018-03-19,2.0000,2.0000,False,1.9600,2.0000,reg,26264 +HEAR,2018-03-20,2.0000,2.0400,False,1.9600,2.0000,reg,16155 +HEAR,2018-03-21,2.1192,2.1200,False,1.8924,2.0000,reg,91536 +HEAR,2018-03-22,2.0308,2.1112,False,2.0200,2.1112,reg,22275 +HEAR,2018-03-23,2.1120,2.1200,False,2.0104,2.0588,reg,55886 +HEAR,2018-03-26,2.0084,2.1200,False,2.0000,2.0600,reg,68700 +HEAR,2018-03-27,2.2360,2.3600,False,2.0012,2.0040,reg,270776 +HEAR,2018-03-28,2.6800,2.6800,False,2.1708,2.1720,reg,617723 +HEAR,2018-03-29,2.3996,2.6864,False,2.3200,2.6800,reg,215243 +HEAR,2018-04-02,2.5740,2.7600,False,2.3600,2.3600,reg,251667 +HEAR,2018-04-03,2.7804,2.9600,False,2.6000,2.6800,reg,211211 +HEAR,2018-04-04,2.7992,3.1200,False,2.6800,2.7036,reg,246015 +HEAR,2018-04-05,2.9000,3.0000,False,2.7604,2.8400,reg,107481 +HEAR,2018-04-06,2.5600,2.9596,False,2.4000,2.9360,reg,194688 HEAR,2018-04-09,3.2900,5.7500,False,3.2000,3.5800,reg,3927846 HEAR,2018-04-10,3.2300,3.9400,False,3.1500,3.8900,reg,1708060 HEAR,2018-04-11,3.1200,3.4000,False,3.0200,3.3900,reg,367450 @@ -248,3 +247,5 @@ HEAR,2018-05-29,16.6100,17.4200,False,16.0200,17.3000,reg,1214788 HEAR,2018-05-30,17.1700,17.1800,False,16.1500,16.2700,reg,1026347 HEAR,2018-05-31,17.4000,18.2000,False,16.8200,17.0500,reg,1331576 HEAR,2018-06-01,18.8400,19.3000,False,17.7000,18.0500,reg,2896093 +HEAR,2018-06-04,17.8250,19.0000,False,16.8700,18.8500,reg,1511724 +HEAR,2018-06-05,16.7500,17.9400,False,16.6000,17.8800,reg,1530293 diff --git a/company_library/HEBT.csv b/company_library/HEBT.csv index f3cf50ce..4067e4f3 100644 --- a/company_library/HEBT.csv +++ b/company_library/HEBT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HEBT,2017-06-05,3.7000,3.8624,False,3.6900,3.8400,reg,38648 HEBT,2017-06-06,3.7000,3.8000,False,3.6500,3.8000,reg,29731 HEBT,2017-06-07,3.6100,3.7900,False,3.6100,3.7500,reg,49196 HEBT,2017-06-08,3.6200,3.7600,False,3.6100,3.7400,reg,47112 @@ -248,3 +247,5 @@ HEBT,2018-05-29,1.6300,1.6500,False,1.6300,1.6500,reg,529 HEBT,2018-05-30,1.5700,1.6000,False,1.5100,1.5900,reg,8856 HEBT,2018-05-31,1.5700,1.5868,False,1.5200,1.5200,reg,957 HEBT,2018-06-01,1.5800,1.5800,False,1.5300,1.5600,reg,9529 +HEBT,2018-06-04,1.5000,1.5703,False,1.5000,1.5703,reg,1243 +HEBT,2018-06-05,1.6080,1.6700,False,1.4700,1.5100,reg,43470 diff --git a/company_library/HEES.csv b/company_library/HEES.csv index c08a7fe7..a131d044 100644 --- a/company_library/HEES.csv +++ b/company_library/HEES.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HEES,2017-06-05,19.2185,19.6437,False,18.9673,19.6437,reg,310732 HEES,2017-06-06,19.1992,19.3635,False,18.6774,19.0639,reg,282907 HEES,2017-06-07,18.6484,19.3055,False,18.4165,19.2765,reg,529737 HEES,2017-06-08,18.7064,18.8997,False,18.4165,18.5615,reg,466373 @@ -248,3 +247,5 @@ HEES,2018-05-29,35.2500,36.2500,False,34.5900,35.4800,reg,396077 HEES,2018-05-30,35.3200,35.9600,False,35.2300,35.5100,reg,277750 HEES,2018-05-31,34.5700,35.3900,False,34.4100,35.2200,reg,227215 HEES,2018-06-01,35.3700,36.5900,False,34.1920,35.0100,reg,245972 +HEES,2018-06-04,35.6500,35.8700,False,34.9200,35.5400,reg,203676 +HEES,2018-06-05,37.0600,37.1000,False,35.7200,35.7200,reg,353099 diff --git a/company_library/HELE.csv b/company_library/HELE.csv index 3cfe2946..bd96a506 100644 --- a/company_library/HELE.csv +++ b/company_library/HELE.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HELE,2017-06-05,94.2000,95.2000,False,93.8000,95.2000,reg,71954 HELE,2017-06-06,93.4500,94.1500,False,93.3000,93.5000,reg,78229 HELE,2017-06-07,93.8500,94.1000,False,92.2250,92.2250,reg,83852 HELE,2017-06-08,95.5500,95.6500,False,93.2000,94.0000,reg,95824 @@ -248,3 +247,5 @@ HELE,2018-05-29,91.4500,91.8000,False,90.0500,90.4500,reg,228478 HELE,2018-05-30,92.8000,93.4500,False,90.9000,91.4500,reg,203667 HELE,2018-05-31,89.8000,93.0500,False,89.7000,93.0500,reg,189661 HELE,2018-06-01,90.4500,91.0000,False,89.6500,90.6500,reg,134334 +HELE,2018-06-04,91.1500,91.4500,False,90.6000,90.6500,reg,101349 +HELE,2018-06-05,93.1500,93.2000,False,91.2000,91.4000,reg,86728 diff --git a/company_library/HEWG.csv b/company_library/HEWG.csv index b0a8d5c4..6753fafa 100644 --- a/company_library/HEWG.csv +++ b/company_library/HEWG.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HEWG,2017-06-05,28.3797,28.3993,False,28.2819,28.3993,reg,215266 HEWG,2017-06-06,28.0863,28.1938,False,28.0570,28.1254,reg,169280 HEWG,2017-06-07,28.1254,28.2037,False,28.0130,28.1939,reg,120741 HEWG,2017-06-08,28.1841,28.1988,False,28.1059,28.1254,reg,193123 @@ -248,3 +247,5 @@ HEWG,2018-05-29,28.5000,28.6800,False,28.3350,28.6200,reg,301685 HEWG,2018-05-30,28.8200,28.8750,False,28.6391,28.7100,reg,76285 HEWG,2018-05-31,28.5300,28.6400,False,28.3400,28.6200,reg,371796 HEWG,2018-06-01,28.7700,28.8300,False,28.6310,28.8300,reg,146955 +HEWG,2018-06-04,28.8350,28.8900,False,28.7750,28.8100,reg,126110 +HEWG,2018-06-05,28.8100,29.1100,False,28.7800,29.0200,reg,215437 diff --git a/company_library/HFBC.csv b/company_library/HFBC.csv index 06deea53..ef0fae2a 100644 --- a/company_library/HFBC.csv +++ b/company_library/HFBC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HFBC,2017-06-05,14.3694,14.3990,False,14.2017,14.3990,reg,5269 HFBC,2017-06-06,14.1228,14.2806,False,14.1228,14.2806,reg,893 HFBC,2017-06-07,14.2116,14.2609,False,14.1280,14.1280,reg,4713 HFBC,2017-06-08,14.3891,14.3891,False,14.1524,14.2434,reg,1488 @@ -248,3 +247,5 @@ HFBC,2018-05-29,16.2400,16.4500,False,15.8500,15.8500,reg,2101 HFBC,2018-05-30,16.2400,16.2400,False,16.2400,16.2400,reg,5 HFBC,2018-05-31,16.0800,16.2500,False,15.6621,16.2400,reg,8133 HFBC,2018-06-01,16.2100,16.2100,False,15.7600,16.0430,reg,7534 +HFBC,2018-06-04,16.2100,16.2100,False,16.2100,16.2100,reg,115 +HFBC,2018-06-05,15.8300,16.1000,False,15.5163,16.0000,reg,3855 diff --git a/company_library/HFBL.csv b/company_library/HFBL.csv index 4cf27bb8..68cf112b 100644 --- a/company_library/HFBL.csv +++ b/company_library/HFBL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HFBL,2017-06-05,25.1700,25.5533,False,25.1700,25.5533,reg,1160 HFBL,2017-06-06,25.1602,25.1897,False,25.0619,25.0619,reg,2086 HFBL,2017-06-07,25.0619,25.0717,False,24.8162,24.8162,reg,1494 HFBL,2017-06-08,25.0717,25.5533,False,25.0619,25.0619,reg,1305 @@ -247,4 +246,6 @@ HFBL,2018-05-25,31.6000,32.9000,False,31.6000,32.4000,reg,4439 HFBL,2018-05-29,32.1000,32.1000,False,31.4000,31.4000,reg,3734 HFBL,2018-05-30,32.0000,32.0000,False,31.4464,31.4464,reg,5681 HFBL,2018-05-31,31.8507,32.1744,False,31.8500,32.1744,reg,2043 -HFBL,2018-06-01,31.8507,31.8507,False,31.8507,31.8507,reg,0 +HFBL,2018-06-01,31.8507,31.8507,False,31.8507,31.8507,reg,82 +HFBL,2018-06-04,31.8500,31.8500,False,31.8500,31.8500,reg,228 +HFBL,2018-06-05,32.0200,32.4000,False,31.7600,31.7600,reg,2230 diff --git a/company_library/HFGIC.csv b/company_library/HFGIC.csv index 9fb06c5f..af36c521 100644 --- a/company_library/HFGIC.csv +++ b/company_library/HFGIC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HFGIC,2017-06-05,100.1000,100.1000,True,100.1000,100.1000,reg,0 HFGIC,2017-06-06,100.1000,100.1000,True,100.1000,100.1000,reg,0 HFGIC,2017-06-07,100.1000,100.1000,True,100.1000,100.1000,reg,0 HFGIC,2017-06-08,100.1000,100.1000,True,100.1000,100.1000,reg,0 @@ -247,4 +246,6 @@ HFGIC,2018-05-25,0.0000,0.0000,False,0.0000,0.0000,reg,0 HFGIC,2018-05-29,0.0000,0.0000,False,0.0000,0.0000,reg,0 HFGIC,2018-05-30,0.0000,0.0000,False,0.0000,0.0000,reg,0 HFGIC,2018-05-31,0.0000,0.0000,False,0.0000,0.0000,reg,0 -HFGIC,2018-06-01,99.9900,99.9900,False,99.9900,99.9900,reg,0 +HFGIC,2018-06-01,0.0000,0.0000,False,0.0000,0.0000,reg,0 +HFGIC,2018-06-04,0.0000,0.0000,False,0.0000,0.0000,reg,0 +HFGIC,2018-06-05,99.9900,99.9900,False,99.9900,99.9900,reg,0 diff --git a/company_library/HFWA.csv b/company_library/HFWA.csv index 3477a1e4..342da509 100644 --- a/company_library/HFWA.csv +++ b/company_library/HFWA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HFWA,2017-06-05,23.7716,24.1629,False,23.6248,23.9672,reg,68527 HFWA,2017-06-06,23.5270,23.8205,False,23.3313,23.5270,reg,42799 HFWA,2017-06-07,23.9672,24.0650,False,23.4781,23.5759,reg,90409 HFWA,2017-06-08,24.3585,24.7009,False,23.8938,23.8938,reg,136634 @@ -248,3 +247,5 @@ HFWA,2018-05-29,32.0000,32.4000,False,31.8000,32.3500,reg,110169 HFWA,2018-05-30,32.6000,32.7000,False,32.0000,32.3000,reg,122190 HFWA,2018-05-31,32.1500,32.7500,False,32.1000,32.5500,reg,129492 HFWA,2018-06-01,32.9000,32.9250,False,32.3500,32.3500,reg,173410 +HFWA,2018-06-04,33.3000,33.4000,False,32.7250,33.0000,reg,213058 +HFWA,2018-06-05,33.3000,33.4500,False,33.0000,33.3000,reg,153582 diff --git a/company_library/HGSH.csv b/company_library/HGSH.csv index 8e3be0cd..d0ce8fc3 100644 --- a/company_library/HGSH.csv +++ b/company_library/HGSH.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HGSH,2017-06-05,1.6400,1.7400,False,1.5928,1.6100,reg,25347 HGSH,2017-06-06,1.6280,1.7400,False,1.6280,1.7400,reg,6177 HGSH,2017-06-07,1.7400,1.8000,False,1.6700,1.7300,reg,47572 HGSH,2017-06-08,1.7500,1.8000,False,1.5800,1.7200,reg,36293 @@ -248,3 +247,5 @@ HGSH,2018-05-29,1.6500,1.7400,False,1.5800,1.6600,reg,155532 HGSH,2018-05-30,1.5700,1.6400,False,1.5300,1.6400,reg,75121 HGSH,2018-05-31,1.6200,1.8700,False,1.5600,1.5600,reg,124976 HGSH,2018-06-01,1.6800,1.7699,False,1.6110,1.6110,reg,69952 +HGSH,2018-06-04,1.9600,1.9700,False,1.6700,1.7600,reg,111134 +HGSH,2018-06-05,2.0199,2.1800,False,1.8644,2.0200,reg,219474 diff --git a/company_library/HIBB.csv b/company_library/HIBB.csv index 887bab53..6928ec42 100644 --- a/company_library/HIBB.csv +++ b/company_library/HIBB.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HIBB,2017-06-05,22.8000,23.0000,False,22.4500,22.6500,reg,585866 HIBB,2017-06-06,22.6000,22.8000,False,22.1500,22.6000,reg,401287 HIBB,2017-06-07,22.7500,23.1500,False,22.3000,22.7000,reg,384741 HIBB,2017-06-08,22.4500,23.1500,False,22.4000,22.8000,reg,417470 @@ -248,3 +247,5 @@ HIBB,2018-05-29,26.0000,26.0000,False,24.7000,24.9500,reg,1496417 HIBB,2018-05-30,27.1500,27.3000,False,25.9000,26.1000,reg,1419015 HIBB,2018-05-31,26.4500,27.4000,False,26.0500,27.0000,reg,706264 HIBB,2018-06-01,26.0000,26.9500,False,25.5750,26.5500,reg,716101 +HIBB,2018-06-04,25.9500,26.9500,False,25.7500,26.0000,reg,849583 +HIBB,2018-06-05,25.9500,26.3000,False,25.5000,25.9500,reg,664007 diff --git a/company_library/HIFS.csv b/company_library/HIFS.csv index b656730b..676c97c9 100644 --- a/company_library/HIFS.csv +++ b/company_library/HIFS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HIFS,2017-06-05,173.7571,175.0558,False,173.7571,173.8959,reg,2931 HIFS,2017-06-06,174.7881,174.7881,False,174.7881,174.7881,reg,736 HIFS,2017-06-07,175.0856,176.6917,False,173.5102,173.5389,reg,1381 HIFS,2017-06-08,176.7115,176.7115,False,176.7115,176.7115,reg,773 @@ -248,3 +247,5 @@ HIFS,2018-05-29,212.0000,212.0000,False,212.0000,212.0000,reg,1441 HIFS,2018-05-30,215.3500,217.9000,False,215.3500,217.9000,reg,905 HIFS,2018-05-31,214.2600,215.9900,False,212.5100,212.5100,reg,1208 HIFS,2018-06-01,215.9300,219.2500,False,215.0110,219.2500,reg,3056 +HIFS,2018-06-04,214.7700,216.3551,False,214.7700,216.3551,reg,1289 +HIFS,2018-06-05,216.9800,216.9800,False,213.0100,213.0100,reg,1157 diff --git a/company_library/HIHO.csv b/company_library/HIHO.csv index e348dcc3..eb36479d 100644 --- a/company_library/HIHO.csv +++ b/company_library/HIHO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HIHO,2017-06-05,3.1979,3.1979,False,3.1979,3.1979,reg,655 HIHO,2017-06-06,3.1431,3.1988,False,3.1061,3.1525,reg,2271 HIHO,2017-06-07,3.0134,3.1061,False,3.0134,3.0134,reg,16036 HIHO,2017-06-08,2.9670,3.0134,False,2.8743,3.0134,reg,28644 @@ -248,3 +247,5 @@ HIHO,2018-05-29,4.7000,4.7000,False,4.7000,4.7000,reg,1119 HIHO,2018-05-30,4.6600,4.7501,False,4.6500,4.6962,reg,8789 HIHO,2018-05-31,4.4750,4.7000,False,4.1500,4.7000,reg,19070 HIHO,2018-06-01,4.6000,4.6000,False,4.5000,4.5000,reg,5959 +HIHO,2018-06-04,4.5500,4.6250,False,4.5500,4.6000,reg,6069 +HIHO,2018-06-05,4.4723,4.5000,False,4.4500,4.5000,reg,9717 diff --git a/company_library/HIIQ.csv b/company_library/HIIQ.csv index f1a74402..542ece14 100644 --- a/company_library/HIIQ.csv +++ b/company_library/HIIQ.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HIIQ,2017-06-05,21.8000,22.2000,False,21.3500,22.2000,reg,177873 HIIQ,2017-06-06,21.1500,21.8000,False,20.8500,21.6000,reg,157399 HIIQ,2017-06-07,21.3000,21.6000,False,21.1250,21.1500,reg,140012 HIIQ,2017-06-08,21.0000,21.6000,False,20.9500,21.3500,reg,167038 @@ -248,3 +247,5 @@ HIIQ,2018-05-29,30.5000,30.6500,False,29.9750,30.3000,reg,236699 HIIQ,2018-05-30,31.7000,32.6000,False,30.4157,30.7000,reg,287855 HIIQ,2018-05-31,31.9000,32.0500,False,31.3500,31.6000,reg,220658 HIIQ,2018-06-01,32.3500,32.4500,False,31.5000,31.9000,reg,226292 +HIIQ,2018-06-04,33.2500,33.7500,False,31.9000,32.3500,reg,303164 +HIIQ,2018-06-05,35.0000,35.0500,False,32.9000,33.1000,reg,453286 diff --git a/company_library/HIMX.csv b/company_library/HIMX.csv index 3b7ced70..02ce0106 100644 --- a/company_library/HIMX.csv +++ b/company_library/HIMX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HIMX,2017-06-05,7.6531,7.7309,False,7.5073,7.5754,reg,3757964 HIMX,2017-06-06,7.8282,8.0130,False,7.6045,7.6629,reg,5006772 HIMX,2017-06-07,7.7893,8.0130,False,7.7309,7.8768,reg,3307432 HIMX,2017-06-08,8.2950,8.3533,False,7.8865,7.9546,reg,6631191 @@ -248,3 +247,5 @@ HIMX,2018-05-29,7.3800,7.4500,False,7.1500,7.3000,reg,1656272 HIMX,2018-05-30,7.4600,7.5350,False,7.3300,7.3800,reg,1273141 HIMX,2018-05-31,7.4500,7.6850,False,7.3300,7.5300,reg,1846881 HIMX,2018-06-01,8.0200,8.1200,False,7.4600,7.5400,reg,5662209 +HIMX,2018-06-04,8.2100,8.2700,False,7.9600,8.1000,reg,3976375 +HIMX,2018-06-05,8.2300,8.2900,False,8.0800,8.2000,reg,1905648 diff --git a/company_library/HLG.csv b/company_library/HLG.csv index e68489d8..3bd286c3 100644 --- a/company_library/HLG.csv +++ b/company_library/HLG.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HLG,2017-06-05,8.0000,8.0000,False,8.0000,8.0000,reg,100 HLG,2017-06-06,8.0000,8.0000,False,8.0000,8.0000,reg,6 HLG,2017-06-07,8.0000,8.0000,False,8.0000,8.0000,reg,95 HLG,2017-06-08,8.0000,8.0000,False,8.0000,8.0000,reg,0 @@ -248,3 +247,5 @@ HLG,2018-05-29,80.7000,82.1100,False,80.1700,81.9500,reg,39049 HLG,2018-05-30,79.7100,81.7300,False,79.2700,80.7000,reg,42533 HLG,2018-05-31,78.5300,79.7700,False,77.7700,79.1900,reg,65442 HLG,2018-06-01,80.4900,80.4900,False,78.7800,80.0000,reg,36347 +HLG,2018-06-04,80.0100,80.7600,False,79.5600,80.6500,reg,38104 +HLG,2018-06-05,80.9000,81.0800,False,79.5800,79.5800,reg,45024 diff --git a/company_library/HLIT.csv b/company_library/HLIT.csv index 46c61969..1cac33cf 100644 --- a/company_library/HLIT.csv +++ b/company_library/HLIT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HLIT,2017-06-05,5.5000,5.5500,False,5.3000,5.3500,reg,547013 HLIT,2017-06-06,5.4500,5.5500,False,5.3500,5.5500,reg,1007631 HLIT,2017-06-07,5.4000,5.5000,False,5.3000,5.5000,reg,361157 HLIT,2017-06-08,5.6000,5.6000,False,5.3000,5.4500,reg,457489 @@ -248,3 +247,5 @@ HLIT,2018-05-29,3.8500,3.9500,False,3.7500,3.9000,reg,266739 HLIT,2018-05-30,3.9000,3.9500,False,3.7750,3.9000,reg,467810 HLIT,2018-05-31,3.8500,3.9500,False,3.8500,3.9500,reg,143087 HLIT,2018-06-01,3.9500,4.0000,False,3.8500,3.9000,reg,886487 +HLIT,2018-06-04,4.0000,4.0500,False,3.8500,3.9500,reg,579157 +HLIT,2018-06-05,4.2000,4.2500,False,4.0000,4.0000,reg,596399 diff --git a/company_library/HLNE.csv b/company_library/HLNE.csv index 7dd2dee1..ec5ab011 100644 --- a/company_library/HLNE.csv +++ b/company_library/HLNE.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HLNE,2017-06-05,20.4503,20.4698,False,19.9434,20.4698,reg,38842 HLNE,2017-06-06,20.0604,20.4698,False,19.6705,20.4698,reg,43629 HLNE,2017-06-07,20.3723,20.4698,False,19.8459,19.9922,reg,48574 HLNE,2017-06-08,20.3626,20.7671,False,20.0653,20.1189,reg,52919 @@ -248,3 +247,5 @@ HLNE,2018-05-29,45.4100,46.4900,False,44.9621,45.4300,reg,254212 HLNE,2018-05-30,46.6200,47.5200,False,45.6950,45.8000,reg,204000 HLNE,2018-05-31,46.7600,47.4700,False,46.1900,46.6000,reg,136973 HLNE,2018-06-01,48.3900,48.5700,False,46.9000,46.9100,reg,147810 +HLNE,2018-06-04,48.2100,48.7600,False,47.8300,48.5000,reg,161306 +HLNE,2018-06-05,48.5500,49.6500,False,48.3700,48.3700,reg,146846 diff --git a/company_library/HMHC.csv b/company_library/HMHC.csv index 6bd647e6..8033c9e2 100644 --- a/company_library/HMHC.csv +++ b/company_library/HMHC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HMHC,2017-06-05,12.9500,13.1000,False,12.7000,13.1000,reg,707284 HMHC,2017-06-06,13.5000,13.6500,False,12.8000,12.9500,reg,1940014 HMHC,2017-06-07,13.3000,13.5500,False,13.1000,13.5500,reg,1369332 HMHC,2017-06-08,13.3000,13.5000,False,13.0000,13.2500,reg,917090 @@ -248,3 +247,5 @@ HMHC,2018-05-29,6.9000,6.9500,False,6.6000,6.7000,reg,1219365 HMHC,2018-05-30,6.9500,7.0000,False,6.8500,6.9500,reg,607892 HMHC,2018-05-31,6.8000,6.9500,False,6.6000,6.9000,reg,548769 HMHC,2018-06-01,6.7000,6.8500,False,6.6000,6.8000,reg,401557 +HMHC,2018-06-04,6.6500,6.7500,False,6.5250,6.7000,reg,531155 +HMHC,2018-06-05,6.6000,6.7000,False,6.5500,6.6500,reg,210463 diff --git a/company_library/HMNF.csv b/company_library/HMNF.csv index c4528116..730bb235 100644 --- a/company_library/HMNF.csv +++ b/company_library/HMNF.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HMNF,2017-06-05,17.4368,17.4500,False,17.3500,17.4000,reg,8300 HMNF,2017-06-06,17.4500,17.7240,False,17.4500,17.7240,reg,575 HMNF,2017-06-07,17.4500,17.4500,False,17.4500,17.4500,reg,215 HMNF,2017-06-08,17.6000,17.6000,False,17.6000,17.6000,reg,529 @@ -248,3 +247,5 @@ HMNF,2018-05-29,19.4000,19.5000,False,19.4000,19.5000,reg,581 HMNF,2018-05-30,19.3000,19.6000,False,19.0500,19.4000,reg,6205 HMNF,2018-05-31,19.2000,19.5000,False,19.1500,19.3900,reg,1101 HMNF,2018-06-01,19.4500,19.5000,False,19.0000,19.0000,reg,3590 +HMNF,2018-06-04,19.5000,19.5000,False,19.4500,19.4500,reg,1344 +HMNF,2018-06-05,19.2500,19.7000,False,19.2000,19.5000,reg,3245 diff --git a/company_library/HMNY.csv b/company_library/HMNY.csv index 09541d9e..6c92caed 100644 --- a/company_library/HMNY.csv +++ b/company_library/HMNY.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HMNY,2017-06-05,2.6600,3.1500,False,2.6400,3.0000,reg,1507854 HMNY,2017-06-06,2.6100,2.6500,False,2.5200,2.6100,reg,355680 HMNY,2017-06-07,2.5900,2.6200,False,2.5000,2.5800,reg,168929 HMNY,2017-06-08,2.5900,2.6001,False,2.4408,2.5600,reg,273178 @@ -248,3 +247,5 @@ HMNY,2018-05-29,0.4700,0.5160,False,0.4180,0.4281,reg,44089378 HMNY,2018-05-30,0.4610,0.4998,False,0.4230,0.4811,reg,33748602 HMNY,2018-05-31,0.4316,0.4700,False,0.4118,0.4700,reg,20933849 HMNY,2018-06-01,0.4355,0.4500,False,0.4080,0.4250,reg,15984453 +HMNY,2018-06-04,0.4211,0.4548,False,0.4125,0.4520,reg,17273202 +HMNY,2018-06-05,0.3892,0.4320,False,0.3700,0.4280,reg,23394665 diff --git a/company_library/HMST.csv b/company_library/HMST.csv index 7cd1f9d2..3f27c349 100644 --- a/company_library/HMST.csv +++ b/company_library/HMST.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HMST,2017-06-05,27.4500,27.9500,False,27.2500,27.9500,reg,125236 HMST,2017-06-06,27.4000,27.5000,False,26.9510,27.2000,reg,141884 HMST,2017-06-07,27.9500,27.9500,False,27.4000,27.5000,reg,127994 HMST,2017-06-08,28.8500,29.1000,False,27.8500,28.0000,reg,187636 @@ -248,3 +247,5 @@ HMST,2018-05-29,26.9000,27.7000,False,26.7500,27.3500,reg,173912 HMST,2018-05-30,27.0500,27.2500,False,26.9500,27.0500,reg,174468 HMST,2018-05-31,26.8000,27.1000,False,26.7100,27.0500,reg,122202 HMST,2018-06-01,26.9000,27.1000,False,26.8000,26.9500,reg,130689 +HMST,2018-06-04,27.8000,27.9500,False,26.9500,27.0500,reg,257888 +HMST,2018-06-05,27.7000,27.7500,False,27.5000,27.7000,reg,109665 diff --git a/company_library/HMSY.csv b/company_library/HMSY.csv index 012b88e5..44305f3d 100644 --- a/company_library/HMSY.csv +++ b/company_library/HMSY.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HMSY,2017-06-05,18.2300,18.9400,False,18.2100,18.9400,reg,301107 HMSY,2017-06-06,18.1700,18.2900,False,17.9800,18.1300,reg,233329 HMSY,2017-06-07,18.4900,18.5200,False,18.2101,18.2900,reg,493837 HMSY,2017-06-08,18.7500,18.8400,False,18.4359,18.5400,reg,572451 @@ -248,3 +247,5 @@ HMSY,2018-05-29,21.4300,21.6300,False,21.2500,21.2700,reg,390900 HMSY,2018-05-30,21.8300,22.0000,False,21.4700,21.4900,reg,312954 HMSY,2018-05-31,21.6300,21.8500,False,21.5600,21.7500,reg,199690 HMSY,2018-06-01,21.9100,21.9900,False,21.7900,21.8400,reg,278692 +HMSY,2018-06-04,22.0400,22.0600,False,21.6800,21.9600,reg,409502 +HMSY,2018-06-05,22.3000,22.4200,False,21.8950,22.1500,reg,408437 diff --git a/company_library/HMTA.csv b/company_library/HMTA.csv index 32fdd2fd..3d9328ff 100644 --- a/company_library/HMTA.csv +++ b/company_library/HMTA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HMTA,2017-06-05,10.2762,10.2762,False,10.2662,10.2662,reg,1875 HMTA,2017-06-06,10.2762,10.2762,False,10.2762,10.2762,reg,0 HMTA,2017-06-07,10.2762,10.2762,False,10.2762,10.2762,reg,0 HMTA,2017-06-08,9.7678,10.2861,False,9.7678,10.2861,reg,2265 @@ -248,3 +247,5 @@ HMTA,2018-05-29,12.1500,12.2173,False,12.1301,12.1500,reg,2997 HMTA,2018-05-30,12.2000,12.2746,False,12.2000,12.2746,reg,514 HMTA,2018-05-31,12.1700,12.2100,False,12.1700,12.1700,reg,3074 HMTA,2018-06-01,12.1990,12.1990,False,12.1700,12.1700,reg,6640 +HMTA,2018-06-04,12.1990,12.1990,False,12.1990,12.1990,reg,0 +HMTA,2018-06-05,12.1990,12.1990,False,12.1990,12.1990,reg,0 diff --git a/company_library/HMTV.csv b/company_library/HMTV.csv index 18d2687b..07f85f57 100644 --- a/company_library/HMTV.csv +++ b/company_library/HMTV.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HMTV,2017-06-05,11.1500,11.1500,False,11.0000,11.0000,reg,39270 HMTV,2017-06-06,11.3500,11.7000,False,11.1000,11.7000,reg,58939 HMTV,2017-06-07,11.2500,11.3000,False,11.2500,11.3000,reg,15347 HMTV,2017-06-08,11.2000,11.3000,False,11.1500,11.3000,reg,25452 @@ -248,3 +247,5 @@ HMTV,2018-05-29,12.0500,12.1000,False,11.9500,11.9500,reg,28110 HMTV,2018-05-30,12.1500,12.2000,False,12.0000,12.0500,reg,33224 HMTV,2018-05-31,12.1500,12.2000,False,11.9500,12.1500,reg,29756 HMTV,2018-06-01,12.2000,12.2000,False,12.1500,12.2000,reg,67988 +HMTV,2018-06-04,12.1500,12.2500,False,12.1500,12.2000,reg,42994 +HMTV,2018-06-05,12.3000,12.3000,False,12.2000,12.2750,reg,53623 diff --git a/company_library/HNDL.csv b/company_library/HNDL.csv index 500eba8f..5a17768a 100644 --- a/company_library/HNDL.csv +++ b/company_library/HNDL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HNDL,2017-06-05,24.4721,24.4721,True,24.4721,24.4721,reg,0 HNDL,2017-06-06,24.4721,24.4721,True,24.4721,24.4721,reg,0 HNDL,2017-06-07,24.4721,24.4721,True,24.4721,24.4721,reg,0 HNDL,2017-06-08,24.4721,24.4721,True,24.4721,24.4721,reg,0 @@ -248,3 +247,5 @@ HNDL,2018-05-29,24.1320,24.1320,False,24.0960,24.1099,reg,1800 HNDL,2018-05-30,24.2040,24.2100,False,24.0600,24.0600,reg,1936 HNDL,2018-05-31,24.2040,24.2040,False,24.2040,24.2040,reg,50 HNDL,2018-06-01,24.1816,24.1816,False,24.1816,24.1816,reg,600 +HNDL,2018-06-04,24.2500,24.3100,False,24.2000,24.3100,reg,9327 +HNDL,2018-06-05,24.2700,24.3100,False,24.1900,24.3100,reg,8712 diff --git a/company_library/HNNA.csv b/company_library/HNNA.csv index 367b6b0e..0e240ef1 100644 --- a/company_library/HNNA.csv +++ b/company_library/HNNA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HNNA,2017-06-05,14.6560,14.8617,False,14.0486,14.0486,reg,17143 HNNA,2017-06-06,14.2641,14.6729,False,14.1367,14.1367,reg,12094 HNNA,2017-06-07,14.4502,14.6363,False,14.1563,14.1563,reg,9717 HNNA,2017-06-08,14.7637,14.8225,False,14.4502,14.4502,reg,9324 @@ -248,3 +247,5 @@ HNNA,2018-05-29,17.8100,17.9900,False,17.8100,17.8200,reg,2846 HNNA,2018-05-30,18.1400,18.5000,False,17.9644,17.9644,reg,4929 HNNA,2018-05-31,18.0100,18.3500,False,17.9200,18.3493,reg,21113 HNNA,2018-06-01,18.7900,18.9141,False,18.2435,18.2600,reg,22622 +HNNA,2018-06-04,19.0100,19.2400,False,18.8100,18.8100,reg,4898 +HNNA,2018-06-05,19.1900,19.2400,False,19.1000,19.1200,reg,4896 diff --git a/company_library/HNRG.csv b/company_library/HNRG.csv index f5cddc61..03ca2b59 100644 --- a/company_library/HNRG.csv +++ b/company_library/HNRG.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HNRG,2017-06-05,7.6886,7.7276,False,7.4349,7.5325,reg,124587 HNRG,2017-06-06,8.0301,8.1374,False,7.5618,7.7374,reg,119230 HNRG,2017-06-07,7.5423,8.0399,False,7.3276,7.9423,reg,105941 HNRG,2017-06-08,7.7862,7.8935,False,7.3666,7.5715,reg,106357 @@ -248,3 +247,5 @@ HNRG,2018-05-29,7.2900,7.3500,False,7.1700,7.2000,reg,102533 HNRG,2018-05-30,7.6400,7.8400,False,7.0000,7.3000,reg,148766 HNRG,2018-05-31,7.4900,7.6900,False,7.4900,7.6000,reg,46425 HNRG,2018-06-01,7.5300,7.6000,False,7.4300,7.5300,reg,106605 +HNRG,2018-06-04,7.6700,7.7700,False,7.5400,7.5800,reg,95555 +HNRG,2018-06-05,7.5000,7.6700,False,7.4300,7.6500,reg,210174 diff --git a/company_library/HOFT.csv b/company_library/HOFT.csv index 027f97ac..80e07670 100644 --- a/company_library/HOFT.csv +++ b/company_library/HOFT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HOFT,2017-06-05,43.5933,43.7907,False,41.4704,42.9515,reg,156897 HOFT,2017-06-06,39.3969,42.8527,False,37.5751,40.8286,reg,340873 HOFT,2017-06-07,40.3349,40.8286,False,39.1994,39.2981,reg,132062 HOFT,2017-06-08,40.4336,41.0853,False,39.5943,40.3349,reg,70159 @@ -248,3 +247,5 @@ HOFT,2018-05-29,38.3500,38.9000,False,38.1500,38.4000,reg,47701 HOFT,2018-05-30,38.5500,38.7000,False,38.1000,38.3500,reg,61069 HOFT,2018-05-31,37.3000,38.9500,False,37.2000,38.7500,reg,70668 HOFT,2018-06-01,37.4500,37.6500,False,36.9500,37.3000,reg,55632 +HOFT,2018-06-04,38.0000,38.0000,False,37.1050,37.4500,reg,95802 +HOFT,2018-06-05,44.5500,44.6000,False,38.3000,38.3000,reg,312799 diff --git a/company_library/HOLI.csv b/company_library/HOLI.csv index 1f945d25..fee9e4c8 100644 --- a/company_library/HOLI.csv +++ b/company_library/HOLI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HOLI,2017-06-05,16.2185,16.4075,False,16.1092,16.1589,reg,144221 HOLI,2017-06-06,16.4373,16.4771,False,15.9898,16.1290,reg,242260 HOLI,2017-06-07,16.6064,16.7853,False,16.4671,16.4671,reg,608702 HOLI,2017-06-08,16.7257,16.9047,False,16.5865,16.7356,reg,166261 @@ -248,3 +247,5 @@ HOLI,2018-05-29,24.4400,24.9600,False,24.2500,24.8800,reg,239776 HOLI,2018-05-30,24.3100,24.8500,False,24.0400,24.3700,reg,294659 HOLI,2018-05-31,23.8700,24.4850,False,23.7200,24.3000,reg,265517 HOLI,2018-06-01,24.2500,24.3400,False,23.8000,23.9300,reg,237592 +HOLI,2018-06-04,24.1400,24.5600,False,24.1000,24.3700,reg,135925 +HOLI,2018-06-05,23.9500,24.2500,False,23.7500,24.1800,reg,186997 diff --git a/company_library/HOLX.csv b/company_library/HOLX.csv index f9789bbe..69e37e01 100644 --- a/company_library/HOLX.csv +++ b/company_library/HOLX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HOLX,2017-06-05,44.9600,45.2900,False,44.8200,45.1400,reg,1677915 HOLX,2017-06-06,44.4200,45.0400,False,44.3100,45.0100,reg,1958744 HOLX,2017-06-07,45.1300,45.2100,False,44.4250,44.5400,reg,2137029 HOLX,2017-06-08,45.1600,45.3310,False,44.7300,45.1200,reg,1507328 @@ -248,3 +247,5 @@ HOLX,2018-05-29,38.5800,38.7100,False,38.1400,38.5200,reg,1392896 HOLX,2018-05-30,39.0200,39.1250,False,38.5200,38.7200,reg,1400252 HOLX,2018-05-31,37.8900,39.0400,False,37.7700,39.0200,reg,2305296 HOLX,2018-06-01,38.1000,38.4700,False,37.9400,38.1500,reg,2987148 +HOLX,2018-06-04,38.2000,38.3600,False,37.9000,38.0400,reg,2626960 +HOLX,2018-06-05,38.0000,38.5200,False,37.9100,38.2300,reg,2617802 diff --git a/company_library/HOMB.csv b/company_library/HOMB.csv index d0f495a2..8a4a2c33 100644 --- a/company_library/HOMB.csv +++ b/company_library/HOMB.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HOMB,2017-06-05,22.7192,23.2194,False,22.7192,23.0037,reg,989268 HOMB,2017-06-06,22.3857,22.7192,False,22.1502,22.4936,reg,1234153 HOMB,2017-06-07,22.5034,22.6505,False,22.3268,22.5034,reg,1114661 HOMB,2017-06-08,23.6413,23.9062,False,22.4543,22.5426,reg,1528473 @@ -248,3 +247,5 @@ HOMB,2018-05-29,22.9700,23.4000,False,22.7700,23.1300,reg,648379 HOMB,2018-05-30,23.3400,23.4300,False,22.8900,23.0800,reg,748169 HOMB,2018-05-31,23.0200,23.3700,False,23.0000,23.2900,reg,643106 HOMB,2018-06-01,23.2400,23.4700,False,23.1100,23.3400,reg,637886 +HOMB,2018-06-04,23.4800,23.5100,False,23.2600,23.2900,reg,460541 +HOMB,2018-06-05,23.2800,23.5400,False,23.2000,23.4900,reg,422979 diff --git a/company_library/HON.csv b/company_library/HON.csv index 76dc7821..c9e88c3f 100644 --- a/company_library/HON.csv +++ b/company_library/HON.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HON,2017-06-05,130.8646,131.5116,False,130.8450,131.2959,reg,2484641 HON,2017-06-06,130.1293,131.0410,False,130.0803,130.8156,reg,1979682 HON,2017-06-07,130.1097,130.7175,False,129.9298,130.2470,reg,2075674 HON,2017-06-08,130.9234,130.9626,False,129.5509,129.7274,reg,2578094 @@ -248,3 +247,5 @@ HON,2018-05-29,148.2000,150.1800,False,147.4800,149.5900,reg,2349002 HON,2018-05-30,150.4400,150.7700,False,148.7700,148.7700,reg,2191757 HON,2018-05-31,147.9100,150.7700,False,147.7570,150.7700,reg,5037758 HON,2018-06-01,150.0900,150.3180,False,148.7800,148.8500,reg,1733521 +HON,2018-06-04,150.1400,150.5050,False,149.2100,150.0000,reg,2096409 +HON,2018-06-05,149.8700,150.6475,False,149.5800,150.4700,reg,1688257 diff --git a/company_library/HONE.csv b/company_library/HONE.csv index d1c98565..74b5629b 100644 --- a/company_library/HONE.csv +++ b/company_library/HONE.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HONE,2017-06-05,19.9600,20.6800,False,19.7100,20.4100,reg,23714 HONE,2017-06-06,20.1400,20.2900,False,19.7200,19.8700,reg,16921 HONE,2017-06-07,19.9900,20.2900,False,19.8700,20.2750,reg,19066 HONE,2017-06-08,21.2000,21.3000,False,19.7600,20.0850,reg,56595 @@ -248,3 +247,5 @@ HONE,2018-05-29,18.2400,18.4600,False,18.0700,18.3700,reg,30830 HONE,2018-05-30,18.4400,18.6300,False,18.3000,18.3000,reg,47109 HONE,2018-05-31,18.4500,18.7300,False,18.3654,18.4700,reg,41314 HONE,2018-06-01,18.4500,18.8500,False,18.4400,18.5200,reg,182890 +HONE,2018-06-04,18.5800,18.8855,False,18.4600,18.5100,reg,162031 +HONE,2018-06-05,18.7800,19.0000,False,18.6400,18.6500,reg,38879 diff --git a/company_library/HOPE.csv b/company_library/HOPE.csv index 2a686465..e75b6bba 100644 --- a/company_library/HOPE.csv +++ b/company_library/HOPE.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HOPE,2017-06-05,17.3928,17.6260,False,17.2277,17.4609,reg,562333 HOPE,2017-06-06,17.3831,17.4853,False,17.0625,17.1694,reg,585952 HOPE,2017-06-07,17.8107,17.8835,False,17.1985,17.5094,reg,1090681 HOPE,2017-06-08,18.2188,18.6463,False,17.7038,17.8204,reg,908416 @@ -248,3 +247,5 @@ HOPE,2018-05-29,18.0700,18.3300,False,17.9200,18.2300,reg,670493 HOPE,2018-05-30,18.4300,18.4500,False,17.9200,17.9200,reg,996792 HOPE,2018-05-31,17.9900,18.4400,False,17.9900,18.2900,reg,910629 HOPE,2018-06-01,18.0000,18.4100,False,17.9900,18.1500,reg,931881 +HOPE,2018-06-04,18.5200,18.5200,False,18.0800,18.1100,reg,1258701 +HOPE,2018-06-05,18.3400,18.5600,False,18.1950,18.4500,reg,647681 diff --git a/company_library/HOVNP.csv b/company_library/HOVNP.csv index 8316e263..d8156a6c 100644 --- a/company_library/HOVNP.csv +++ b/company_library/HOVNP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HOVNP,2017-06-05,6.4500,6.5953,False,6.1401,6.1401,reg,14106 HOVNP,2017-06-06,6.3100,6.6150,False,6.3000,6.3400,reg,5210 HOVNP,2017-06-07,6.7500,6.7500,False,6.7300,6.7300,reg,1000 HOVNP,2017-06-08,6.6700,6.6700,False,6.6700,6.6700,reg,210 @@ -247,4 +246,6 @@ HOVNP,2018-05-25,6.5000,6.5931,False,6.5000,6.5100,reg,5100 HOVNP,2018-05-29,6.5000,6.5224,False,6.5000,6.5100,reg,9600 HOVNP,2018-05-30,6.5000,6.6953,False,6.5000,6.6100,reg,8790 HOVNP,2018-05-31,6.5600,6.5600,False,6.5000,6.5000,reg,3600 -HOVNP,2018-06-01,6.5600,6.5600,False,6.5600,6.5600,reg,0 +HOVNP,2018-06-01,6.5600,6.5600,False,6.5600,6.5600,reg,100 +HOVNP,2018-06-04,6.5471,6.6000,False,6.5000,6.5900,reg,1512 +HOVNP,2018-06-05,6.7375,6.7375,False,6.7200,6.7200,reg,200 diff --git a/company_library/HPJ.csv b/company_library/HPJ.csv index 3f9ce3c4..a2d802c0 100644 --- a/company_library/HPJ.csv +++ b/company_library/HPJ.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HPJ,2017-06-05,5.0000,5.4000,False,4.8500,5.0500,reg,406630 HPJ,2017-06-06,5.0000,5.2500,False,4.8740,5.0500,reg,162882 HPJ,2017-06-07,4.8500,5.0000,False,4.7500,5.0000,reg,123408 HPJ,2017-06-08,4.8000,4.8500,False,4.7500,4.8000,reg,64464 @@ -248,3 +247,5 @@ HPJ,2018-05-29,2.8500,2.8500,False,2.7500,2.8500,reg,34387 HPJ,2018-05-30,2.8000,2.8500,False,2.7500,2.8500,reg,17272 HPJ,2018-05-31,2.7500,2.8500,False,2.7500,2.8500,reg,12838 HPJ,2018-06-01,2.8750,2.9318,False,2.8000,2.8000,reg,39616 +HPJ,2018-06-04,3.4000,3.5000,False,2.9500,3.5000,reg,618974 +HPJ,2018-06-05,3.2750,3.4580,False,3.1000,3.4000,reg,154548 diff --git a/company_library/HPT.csv b/company_library/HPT.csv index e74d0985..45c3448f 100644 --- a/company_library/HPT.csv +++ b/company_library/HPT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HPT,2017-06-05,26.8630,27.2435,False,26.8538,27.0672,reg,571915 HPT,2017-06-06,26.9002,27.0857,False,26.5661,26.8166,reg,383024 HPT,2017-06-07,26.6775,26.9651,False,26.4316,26.9466,reg,1479421 HPT,2017-06-08,27.2435,27.2806,False,26.4269,26.7239,reg,691940 @@ -248,3 +247,5 @@ HPT,2018-05-29,28.7600,28.8100,False,28.4750,28.5700,reg,465345 HPT,2018-05-30,29.0400,29.1900,False,28.7700,28.7900,reg,853085 HPT,2018-05-31,28.9500,29.0500,False,28.7900,29.0500,reg,955620 HPT,2018-06-01,28.9800,29.1500,False,28.8200,29.1000,reg,785891 +HPT,2018-06-04,29.1700,29.2200,False,28.9200,29.0300,reg,760458 +HPT,2018-06-05,28.7000,29.1700,False,28.6400,28.7440,reg,945178 diff --git a/company_library/HQCL.csv b/company_library/HQCL.csv index 0f793c0e..89b4f657 100644 --- a/company_library/HQCL.csv +++ b/company_library/HQCL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HQCL,2017-06-05,6.7400,6.9400,False,6.7000,6.7900,reg,44126 HQCL,2017-06-06,6.7700,6.8100,False,6.5709,6.7000,reg,15604 HQCL,2017-06-07,6.6200,6.7900,False,6.5500,6.7900,reg,61178 HQCL,2017-06-08,6.9000,6.9000,False,6.6000,6.6200,reg,29594 @@ -248,3 +247,5 @@ HQCL,2018-05-29,7.2300,7.3200,False,7.1600,7.2000,reg,12288 HQCL,2018-05-30,7.2100,7.2800,False,7.1250,7.2400,reg,26210 HQCL,2018-05-31,7.2200,7.3058,False,7.1500,7.1600,reg,10159 HQCL,2018-06-01,7.0300,7.2700,False,7.0200,7.2300,reg,23399 +HQCL,2018-06-04,6.7100,7.0500,False,6.5900,6.9900,reg,79758 +HQCL,2018-06-05,6.8000,6.8989,False,6.6400,6.6400,reg,29540 diff --git a/company_library/HQY.csv b/company_library/HQY.csv index 5f046d82..51e07fe1 100644 --- a/company_library/HQY.csv +++ b/company_library/HQY.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HQY,2017-06-05,48.4100,48.9706,False,46.8600,48.2000,reg,609916 HQY,2017-06-06,48.4900,49.6900,False,47.6100,48.9100,reg,946990 HQY,2017-06-07,52.6800,52.8300,False,48.5000,48.8000,reg,2221099 HQY,2017-06-08,54.4700,54.9500,False,52.4324,53.0000,reg,1267409 @@ -248,3 +247,5 @@ HQY,2018-05-29,76.7600,76.8400,False,75.1800,76.5200,reg,524761 HQY,2018-05-30,78.0000,78.1000,False,76.8900,76.9900,reg,448154 HQY,2018-05-31,74.3100,77.2000,False,73.6900,76.4500,reg,938911 HQY,2018-06-01,76.0900,76.2400,False,74.0900,74.2800,reg,863325 +HQY,2018-06-04,76.3600,77.4500,False,75.1900,76.6000,reg,1083559 +HQY,2018-06-05,79.7400,79.9300,False,73.7900,78.7400,reg,1411960 diff --git a/company_library/HRTX.csv b/company_library/HRTX.csv index d2327873..56dfa821 100644 --- a/company_library/HRTX.csv +++ b/company_library/HRTX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HRTX,2017-06-05,14.5500,15.0000,False,14.3500,14.5500,reg,635557 HRTX,2017-06-06,14.0500,14.7000,False,14.0000,14.5000,reg,559066 HRTX,2017-06-07,13.6000,14.1500,False,13.3500,14.1000,reg,623909 HRTX,2017-06-08,13.2500,13.9000,False,13.1000,13.6500,reg,767260 @@ -248,3 +247,5 @@ HRTX,2018-05-29,31.4500,31.6500,False,30.9000,31.3500,reg,574736 HRTX,2018-05-30,32.4500,33.1500,False,31.6000,31.6000,reg,597414 HRTX,2018-05-31,32.6000,32.9000,False,31.8050,32.4000,reg,573532 HRTX,2018-06-01,33.8500,33.9500,False,32.3000,32.8000,reg,720285 +HRTX,2018-06-04,35.0500,35.1000,False,33.5500,34.0000,reg,1164615 +HRTX,2018-06-05,33.5500,35.4000,False,33.1000,35.2500,reg,1345060 diff --git a/company_library/HRZN.csv b/company_library/HRZN.csv index 79601697..e25083b7 100644 --- a/company_library/HRZN.csv +++ b/company_library/HRZN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HRZN,2017-06-05,10.0302,10.0571,False,9.9316,9.9406,reg,33636 HRZN,2017-06-06,10.0571,10.0661,False,9.9540,10.0661,reg,41927 HRZN,2017-06-07,10.0123,10.0840,False,9.9944,10.0840,reg,26667 HRZN,2017-06-08,9.9944,10.0661,False,9.9944,10.0302,reg,16713 @@ -248,3 +247,5 @@ HRZN,2018-05-29,9.9900,10.0700,False,9.9800,9.9900,reg,47937 HRZN,2018-05-30,9.9900,10.0400,False,9.9800,9.9800,reg,58122 HRZN,2018-05-31,9.9900,10.0200,False,9.9600,9.9800,reg,62169 HRZN,2018-06-01,10.0700,10.0733,False,10.0000,10.0300,reg,42413 +HRZN,2018-06-04,10.0600,10.1100,False,9.9800,10.1000,reg,71356 +HRZN,2018-06-05,10.0500,10.0793,False,9.9700,10.0200,reg,68354 diff --git a/company_library/HSDT.csv b/company_library/HSDT.csv index c0993eea..9907bd9c 100644 --- a/company_library/HSDT.csv +++ b/company_library/HSDT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HSDT,2017-06-05,7.1500,7.1500,True,7.1500,7.1500,reg,0 HSDT,2017-06-06,7.1500,7.1500,True,7.1500,7.1500,reg,0 HSDT,2017-06-07,7.1500,7.1500,True,7.1500,7.1500,reg,0 HSDT,2017-06-08,7.1500,7.1500,True,7.1500,7.1500,reg,0 @@ -248,3 +247,5 @@ HSDT,2018-05-29,9.8400,10.7600,False,9.8400,10.7600,reg,29518 HSDT,2018-05-30,11.0000,11.0000,False,9.7900,9.9900,reg,10274 HSDT,2018-05-31,10.7700,10.8800,False,9.9400,9.9400,reg,43512 HSDT,2018-06-01,11.0000,11.0000,False,10.2950,10.7500,reg,34771 +HSDT,2018-06-04,10.9200,11.0000,False,10.3370,11.0000,reg,50888 +HSDT,2018-06-05,11.1500,11.1500,False,10.5400,10.8400,reg,45443 diff --git a/company_library/HSGX.csv b/company_library/HSGX.csv index 315c520d..b555f764 100644 --- a/company_library/HSGX.csv +++ b/company_library/HSGX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HSGX,2017-06-05,1.6700,1.7100,False,1.6400,1.6400,reg,27197 HSGX,2017-06-06,1.6800,1.7500,False,1.6517,1.6600,reg,45474 HSGX,2017-06-07,1.6500,1.7200,False,1.6300,1.7200,reg,11807 HSGX,2017-06-08,1.6800,1.7000,False,1.6500,1.6600,reg,46622 @@ -248,3 +247,5 @@ HSGX,2018-05-29,2.2900,2.3600,False,2.2697,2.3100,reg,34351 HSGX,2018-05-30,2.2600,2.3200,False,2.2600,2.3100,reg,33103 HSGX,2018-05-31,2.3100,2.3600,False,2.2600,2.2700,reg,44399 HSGX,2018-06-01,2.3500,2.3900,False,2.2600,2.3400,reg,113658 +HSGX,2018-06-04,2.3600,2.3900,False,2.3220,2.3900,reg,26744 +HSGX,2018-06-05,2.5700,2.6000,False,2.3553,2.3600,reg,70361 diff --git a/company_library/HSIC.csv b/company_library/HSIC.csv index 75e984a6..c375618f 100644 --- a/company_library/HSIC.csv +++ b/company_library/HSIC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HSIC,2017-06-05,92.6050,93.2200,False,92.3350,93.1600,reg,591064 HSIC,2017-06-06,92.0250,93.3550,False,91.9700,92.6100,reg,906384 HSIC,2017-06-07,92.7000,93.1250,False,91.8650,92.4350,reg,871458 HSIC,2017-06-08,92.0900,93.2192,False,91.6500,92.0575,reg,618200 @@ -248,3 +247,5 @@ HSIC,2018-05-29,70.0000,70.3150,False,69.1700,69.9700,reg,1433949 HSIC,2018-05-30,71.6000,71.8000,False,70.0150,70.3500,reg,1855954 HSIC,2018-05-31,69.2000,71.4700,False,68.7400,71.3500,reg,3588757 HSIC,2018-06-01,69.5300,70.5300,False,69.2200,69.7600,reg,1046197 +HSIC,2018-06-04,70.2400,70.7600,False,69.3600,69.4700,reg,884303 +HSIC,2018-06-05,70.3300,70.9800,False,70.1200,70.2800,reg,1203599 diff --git a/company_library/HSII.csv b/company_library/HSII.csv index 2ef926e4..2637807e 100644 --- a/company_library/HSII.csv +++ b/company_library/HSII.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HSII,2017-06-05,21.2077,21.9914,False,21.2077,21.8934,reg,47088 HSII,2017-06-06,21.0608,21.3547,False,20.8159,21.1098,reg,52282 HSII,2017-06-07,21.1342,21.6975,False,20.9138,21.0608,reg,50871 HSII,2017-06-08,21.7955,21.8934,False,21.1098,21.1098,reg,39105 @@ -248,3 +247,5 @@ HSII,2018-05-29,38.2000,38.4000,False,37.5000,37.8500,reg,201351 HSII,2018-05-30,38.4000,38.8500,False,38.2535,38.3000,reg,84258 HSII,2018-05-31,37.8000,38.6500,False,37.7500,38.4500,reg,130909 HSII,2018-06-01,38.4000,38.6000,False,37.7510,38.0500,reg,158268 +HSII,2018-06-04,38.6500,39.0500,False,38.2500,38.5000,reg,151757 +HSII,2018-06-05,38.9000,39.3000,False,38.5010,38.7500,reg,122663 diff --git a/company_library/HSKA.csv b/company_library/HSKA.csv index ba2d2b87..e1487d22 100644 --- a/company_library/HSKA.csv +++ b/company_library/HSKA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HSKA,2017-06-05,94.5300,97.0800,False,94.0000,96.5600,reg,88677 HSKA,2017-06-06,93.6600,96.5176,False,93.3129,94.4500,reg,72536 HSKA,2017-06-07,94.0100,95.7884,False,93.6701,93.8000,reg,55153 HSKA,2017-06-08,97.7200,98.8033,False,93.7500,93.7500,reg,91195 @@ -248,3 +247,5 @@ HSKA,2018-05-29,103.5600,104.2100,False,99.7300,100.8700,reg,48520 HSKA,2018-05-30,104.7700,106.5400,False,103.5900,103.5900,reg,59775 HSKA,2018-05-31,106.9400,107.7000,False,103.8500,104.9500,reg,66234 HSKA,2018-06-01,105.8000,110.1800,False,105.6300,107.1800,reg,77722 +HSKA,2018-06-04,106.0100,106.7100,False,104.9600,105.9200,reg,42351 +HSKA,2018-06-05,106.6700,107.1700,False,105.2500,106.2500,reg,39301 diff --git a/company_library/HSON.csv b/company_library/HSON.csv index f39d91cf..2b894ffe 100644 --- a/company_library/HSON.csv +++ b/company_library/HSON.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HSON,2017-06-05,1.4200,1.4400,False,1.4000,1.4200,reg,7057 HSON,2017-06-06,1.4200,1.4300,False,1.4001,1.4300,reg,14151 HSON,2017-06-07,1.3700,1.4000,False,1.3000,1.3400,reg,19833 HSON,2017-06-08,1.4000,1.4000,False,1.3800,1.3900,reg,8420 @@ -248,3 +247,5 @@ HSON,2018-05-29,1.6200,1.6300,False,1.6100,1.6200,reg,22530 HSON,2018-05-30,1.6200,1.6800,False,1.6200,1.6200,reg,59335 HSON,2018-05-31,1.6300,1.6300,False,1.5700,1.6200,reg,42371 HSON,2018-06-01,1.6800,1.6800,False,1.6150,1.6300,reg,27752 +HSON,2018-06-04,1.7100,1.7500,False,1.6800,1.6800,reg,11652 +HSON,2018-06-05,1.7550,1.7800,False,1.7100,1.7100,reg,45341 diff --git a/company_library/HSTM.csv b/company_library/HSTM.csv index 4a7e654c..9141e74a 100644 --- a/company_library/HSTM.csv +++ b/company_library/HSTM.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HSTM,2017-06-05,27.9703,28.5458,False,27.7401,28.2868,reg,72394 HSTM,2017-06-06,28.0086,28.2676,False,27.4044,27.6825,reg,67289 HSTM,2017-06-07,27.6537,28.0566,False,27.1933,27.1933,reg,74570 HSTM,2017-06-08,27.9703,28.4211,False,27.4044,27.6825,reg,88216 @@ -248,3 +247,5 @@ HSTM,2018-05-29,28.6500,28.8600,False,27.3000,27.3700,reg,451276 HSTM,2018-05-30,28.1400,29.1600,False,28.0300,28.7500,reg,248511 HSTM,2018-05-31,27.8500,28.5300,False,27.8300,28.1500,reg,190894 HSTM,2018-06-01,27.9000,28.1500,False,27.6700,27.9700,reg,264006 +HSTM,2018-06-04,27.9200,28.5300,False,27.5400,28.0700,reg,191921 +HSTM,2018-06-05,28.0600,28.3550,False,27.9300,27.9300,reg,232073 diff --git a/company_library/HTBI.csv b/company_library/HTBI.csv index ffa48127..b5da9631 100644 --- a/company_library/HTBI.csv +++ b/company_library/HTBI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HTBI,2017-06-05,24.9500,25.2500,False,24.7050,24.9000,reg,44924 HTBI,2017-06-06,24.7500,25.0000,False,24.6500,24.6500,reg,18099 HTBI,2017-06-07,24.6500,24.9000,False,24.5500,24.7500,reg,32641 HTBI,2017-06-08,25.0000,25.1500,False,24.7000,24.7000,reg,86520 @@ -248,3 +247,5 @@ HTBI,2018-05-29,26.9500,27.0000,False,26.5500,26.8500,reg,14745 HTBI,2018-05-30,26.9500,27.1500,False,26.8500,27.0000,reg,31478 HTBI,2018-05-31,26.9000,27.0500,False,26.7750,27.0000,reg,32311 HTBI,2018-06-01,27.0000,27.1000,False,26.8750,27.0000,reg,27247 +HTBI,2018-06-04,26.9500,27.1275,False,26.9500,27.0000,reg,28484 +HTBI,2018-06-05,27.7000,27.7000,False,26.9000,26.9000,reg,21752 diff --git a/company_library/HTBK.csv b/company_library/HTBK.csv index a930a151..f3416830 100644 --- a/company_library/HTBK.csv +++ b/company_library/HTBK.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HTBK,2017-06-05,13.1637,13.3291,False,12.9983,13.1248,reg,81824 HTBK,2017-06-06,13.0470,13.2902,False,12.9108,13.0664,reg,79536 HTBK,2017-06-07,13.1053,13.2610,False,12.9594,13.0261,reg,72981 HTBK,2017-06-08,13.2513,13.3583,False,13.0567,13.0567,reg,242093 @@ -248,3 +247,5 @@ HTBK,2018-05-29,16.8700,17.0500,False,16.7100,16.9500,reg,128174 HTBK,2018-05-30,17.0900,17.1900,False,16.9500,16.9500,reg,110004 HTBK,2018-05-31,17.0600,17.2100,False,16.9900,17.0100,reg,130070 HTBK,2018-06-01,17.4000,17.4200,False,16.9750,17.0700,reg,164276 +HTBK,2018-06-04,17.5400,17.6700,False,17.4200,17.4200,reg,161425 +HTBK,2018-06-05,17.5200,17.5700,False,17.4500,17.5400,reg,510864 diff --git a/company_library/HTBX.csv b/company_library/HTBX.csv index aa428583..4888f317 100644 --- a/company_library/HTBX.csv +++ b/company_library/HTBX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HTBX,2017-06-05,7.0000,7.4000,False,6.9010,7.3000,reg,19639 HTBX,2017-06-06,6.7500,7.0980,False,6.7450,7.0040,reg,23254 HTBX,2017-06-07,6.7010,6.9000,False,6.7000,6.9000,reg,17759 HTBX,2017-06-08,6.8000,6.8980,False,6.7020,6.7020,reg,6608 @@ -248,3 +247,5 @@ HTBX,2018-05-29,2.3000,2.4000,False,2.2610,2.2800,reg,1829630 HTBX,2018-05-30,2.3400,2.4000,False,2.0500,2.4000,reg,1843275 HTBX,2018-05-31,2.3600,2.3700,False,2.2200,2.3600,reg,849963 HTBX,2018-06-01,2.3500,2.3800,False,2.2800,2.3800,reg,798224 +HTBX,2018-06-04,2.3200,2.3846,False,2.2610,2.3600,reg,943367 +HTBX,2018-06-05,2.3500,2.3600,False,2.2700,2.3400,reg,772692 diff --git a/company_library/HTGM.csv b/company_library/HTGM.csv index a85fa7ab..73aee028 100644 --- a/company_library/HTGM.csv +++ b/company_library/HTGM.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HTGM,2017-06-05,3.5300,3.7746,False,3.3000,3.6900,reg,635677 HTGM,2017-06-06,3.5100,3.5100,False,3.4200,3.4800,reg,171379 HTGM,2017-06-07,3.4800,3.5840,False,3.3500,3.4900,reg,246197 HTGM,2017-06-08,3.4500,3.5263,False,3.3800,3.4600,reg,98414 @@ -248,3 +247,5 @@ HTGM,2018-05-29,3.6500,3.6700,False,3.5500,3.6200,reg,314856 HTGM,2018-05-30,3.8100,3.8401,False,3.6500,3.6500,reg,435665 HTGM,2018-05-31,3.8300,3.8500,False,3.7400,3.8500,reg,377756 HTGM,2018-06-01,3.9100,3.9800,False,3.8010,3.8500,reg,316957 +HTGM,2018-06-04,4.1300,4.3400,False,3.8646,3.9500,reg,1068359 +HTGM,2018-06-05,3.9300,4.2300,False,3.8799,4.2000,reg,798152 diff --git a/company_library/HTHT.csv b/company_library/HTHT.csv index e6c489ce..ff845224 100644 --- a/company_library/HTHT.csv +++ b/company_library/HTHT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HTHT,2017-06-05,19.6489,19.8353,False,19.4985,19.8254,reg,402564 HTHT,2017-06-06,20.2702,20.6181,False,19.6738,19.6862,reg,682956 HTHT,2017-06-07,21.7140,21.8879,False,20.3944,20.3944,reg,1371748 HTHT,2017-06-08,20.8368,21.6444,False,20.1907,21.5152,reg,1278592 @@ -248,3 +247,5 @@ HTHT,2018-05-29,42.0900,42.7500,False,41.1700,42.7500,reg,3381746 HTHT,2018-05-30,44.0200,44.4600,False,42.0000,42.0000,reg,3261500 HTHT,2018-05-31,44.0100,45.1000,False,42.6400,44.0900,reg,15622694 HTHT,2018-06-01,45.3600,45.6900,False,43.8300,44.5000,reg,2028096 +HTHT,2018-06-04,46.2800,46.9800,False,45.4800,45.5000,reg,2636904 +HTHT,2018-06-05,47.9300,48.0000,False,46.0521,46.4700,reg,2339055 diff --git a/company_library/HTLD.csv b/company_library/HTLD.csv index d21f2138..620670b0 100644 --- a/company_library/HTLD.csv +++ b/company_library/HTLD.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HTLD,2017-06-05,19.9356,20.0452,False,19.6666,19.7463,reg,411568 HTLD,2017-06-06,19.9157,20.0352,False,19.7563,19.8160,reg,259754 HTLD,2017-06-07,20.1548,20.2644,False,19.8708,19.9256,reg,384705 HTLD,2017-06-08,20.1149,20.1996,False,20.0153,20.1747,reg,325630 @@ -248,3 +247,5 @@ HTLD,2018-05-29,18.7300,18.8600,False,18.6200,18.6900,reg,443106 HTLD,2018-05-30,19.1800,19.2210,False,18.5750,18.7800,reg,316400 HTLD,2018-05-31,18.6800,19.2000,False,18.5500,19.1900,reg,272549 HTLD,2018-06-01,19.0300,19.1000,False,18.7700,18.7700,reg,421304 +HTLD,2018-06-04,18.6600,19.1500,False,18.5250,19.1100,reg,551888 +HTLD,2018-06-05,18.4600,18.9000,False,18.3500,18.7000,reg,474432 diff --git a/company_library/HTLF.csv b/company_library/HTLF.csv index c14492f5..3239e5f3 100644 --- a/company_library/HTLF.csv +++ b/company_library/HTLF.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HTLF,2017-06-05,44.8631,45.5062,False,44.8137,45.3578,reg,46198 HTLF,2017-06-06,44.3685,44.6653,False,44.1212,44.4180,reg,56415 HTLF,2017-06-07,44.8137,45.0115,False,44.4674,44.5169,reg,79044 HTLF,2017-06-08,46.2481,47.0395,False,44.6653,44.6653,reg,77878 @@ -248,3 +247,5 @@ HTLF,2018-05-29,54.3500,55.0000,False,53.6500,55.0000,reg,140211 HTLF,2018-05-30,55.2500,55.5500,False,54.6000,54.6000,reg,140307 HTLF,2018-05-31,54.8500,55.4500,False,54.4500,55.2000,reg,114069 HTLF,2018-06-01,55.4500,55.7500,False,55.1000,55.2000,reg,120274 +HTLF,2018-06-04,56.5000,56.6000,False,55.4500,55.4500,reg,190594 +HTLF,2018-06-05,56.4500,56.7500,False,56.0500,56.5500,reg,77320 diff --git a/company_library/HUBG.csv b/company_library/HUBG.csv index e7822a2d..ed592f1c 100644 --- a/company_library/HUBG.csv +++ b/company_library/HUBG.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HUBG,2017-06-05,36.0000,36.4000,False,35.3000,35.8500,reg,416710 HUBG,2017-06-06,35.5000,35.9500,False,34.6000,35.8000,reg,282177 HUBG,2017-06-07,35.4500,35.9000,False,35.2000,35.5500,reg,245802 HUBG,2017-06-08,35.2500,35.7000,False,34.9000,35.5000,reg,287901 @@ -248,3 +247,5 @@ HUBG,2018-05-29,49.9000,50.3000,False,49.5000,50.2000,reg,297175 HUBG,2018-05-30,51.6000,51.7000,False,50.0750,50.1500,reg,276375 HUBG,2018-05-31,49.9500,51.8000,False,49.9000,51.4000,reg,230049 HUBG,2018-06-01,50.4500,50.7500,False,50.1500,50.2000,reg,344866 +HUBG,2018-06-04,49.3000,51.1000,False,49.0000,50.7000,reg,271176 +HUBG,2018-06-05,49.6500,49.7500,False,48.5500,49.1000,reg,203630 diff --git a/company_library/HUNT.csv b/company_library/HUNT.csv index d96a70ad..04bf67f1 100644 --- a/company_library/HUNT.csv +++ b/company_library/HUNT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HUNT,2017-06-05,9.9900,9.9900,False,9.9900,9.9900,reg,10000 HUNT,2017-06-06,9.9800,9.9800,False,9.8100,9.8100,reg,546 HUNT,2017-06-07,9.9800,9.9800,False,9.9800,9.9800,reg,0 HUNT,2017-06-08,9.9800,9.9800,False,9.9800,9.9800,reg,0 @@ -248,3 +247,5 @@ HUNT,2018-05-29,9.8500,9.8500,False,9.8500,9.8500,reg,0 HUNT,2018-05-30,9.8500,9.8500,False,9.8500,9.8500,reg,0 HUNT,2018-05-31,9.8500,9.8500,False,9.8500,9.8500,reg,0 HUNT,2018-06-01,9.8200,9.8200,False,9.8200,9.8200,reg,24517 +HUNT,2018-06-04,9.8200,9.8200,False,9.8200,9.8200,reg,0 +HUNT,2018-06-05,9.8200,9.8200,False,9.8200,9.8200,reg,0 diff --git a/company_library/HUNTU.csv b/company_library/HUNTU.csv index 6e919535..76d19b3c 100644 --- a/company_library/HUNTU.csv +++ b/company_library/HUNTU.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HUNTU,2017-06-05,9.5300,9.5300,False,9.5300,9.5300,reg,1 HUNTU,2017-06-06,9.5300,9.5300,False,9.5300,9.5300,reg,0 HUNTU,2017-06-07,9.5300,9.5300,False,9.5300,9.5300,reg,0 HUNTU,2017-06-08,9.5300,9.5300,False,9.5300,9.5300,reg,0 @@ -248,3 +247,5 @@ HUNTU,2018-05-29,10.1200,10.1200,False,10.1200,10.1200,reg,0 HUNTU,2018-05-30,10.1200,10.1200,False,10.1200,10.1200,reg,0 HUNTU,2018-05-31,10.1200,10.1200,False,10.1200,10.1200,reg,0 HUNTU,2018-06-01,10.1200,10.1200,False,10.1200,10.1200,reg,0 +HUNTU,2018-06-04,10.1200,10.1200,False,10.1200,10.1200,reg,0 +HUNTU,2018-06-05,10.1200,10.1200,False,10.1200,10.1200,reg,0 diff --git a/company_library/HUNTW.csv b/company_library/HUNTW.csv index 80a9f1ac..6d41439f 100644 --- a/company_library/HUNTW.csv +++ b/company_library/HUNTW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HUNTW,2017-06-05,0.4301,0.5300,False,0.4278,0.5300,reg,9423 HUNTW,2017-06-06,0.4201,0.4201,False,0.4201,0.4201,reg,100 HUNTW,2017-06-07,0.4200,0.4200,False,0.4200,0.4200,reg,3300 HUNTW,2017-06-08,0.4200,0.4200,False,0.4200,0.4200,reg,0 @@ -248,3 +247,5 @@ HUNTW,2018-05-29,0.5500,0.5500,False,0.5500,0.5500,reg,0 HUNTW,2018-05-30,0.5500,0.5500,False,0.5500,0.5500,reg,0 HUNTW,2018-05-31,0.5500,0.5500,False,0.5500,0.5500,reg,0 HUNTW,2018-06-01,0.5500,0.5500,False,0.5500,0.5500,reg,0 +HUNTW,2018-06-04,0.5500,0.5500,False,0.5500,0.5500,reg,0 +HUNTW,2018-06-05,0.5500,0.5500,False,0.5500,0.5500,reg,0 diff --git a/company_library/HURC.csv b/company_library/HURC.csv index e335a20b..69410a8e 100644 --- a/company_library/HURC.csv +++ b/company_library/HURC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HURC,2017-06-05,31.6682,32.2620,False,31.3714,31.3812,reg,32112 HURC,2017-06-06,32.8558,33.3506,False,31.0101,31.4208,reg,35200 HURC,2017-06-07,32.6084,33.1031,False,32.0971,32.3115,reg,14757 HURC,2017-06-08,33.0537,33.3754,False,31.8860,31.9336,reg,23247 @@ -248,3 +247,5 @@ HURC,2018-05-29,47.5000,47.5250,False,46.8500,47.0500,reg,10081 HURC,2018-05-30,49.2000,50.5000,False,47.4000,47.4000,reg,40773 HURC,2018-05-31,47.9500,49.3000,False,47.8000,49.2000,reg,35546 HURC,2018-06-01,47.6000,48.1500,False,46.5500,46.5500,reg,16685 +HURC,2018-06-04,46.6000,47.7000,False,46.3500,47.6000,reg,39506 +HURC,2018-06-05,47.9000,48.0000,False,46.4500,46.8000,reg,15520 diff --git a/company_library/HURN.csv b/company_library/HURN.csv index afa6b4d8..3338bf12 100644 --- a/company_library/HURN.csv +++ b/company_library/HURN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HURN,2017-06-05,42.9000,43.9500,False,42.9000,43.9000,reg,160902 HURN,2017-06-06,42.4000,42.7500,False,42.0500,42.7500,reg,139922 HURN,2017-06-07,42.7000,42.8000,False,42.3000,42.4000,reg,93341 HURN,2017-06-08,43.7000,43.7500,False,42.4000,42.6500,reg,92362 @@ -248,3 +247,5 @@ HURN,2018-05-29,40.4500,40.6000,False,39.9500,40.3000,reg,56762 HURN,2018-05-30,41.0500,41.5000,False,40.6000,40.6000,reg,161390 HURN,2018-05-31,40.5000,41.5000,False,39.5750,41.0500,reg,105500 HURN,2018-06-01,40.4500,41.1000,False,40.4000,40.7500,reg,93248 +HURN,2018-06-04,40.8000,41.4500,False,40.5000,40.6000,reg,66366 +HURN,2018-06-05,40.7500,41.1000,False,40.3000,40.8000,reg,69285 diff --git a/company_library/HVBC.csv b/company_library/HVBC.csv index ec002eba..1d06cd69 100644 --- a/company_library/HVBC.csv +++ b/company_library/HVBC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HVBC,2017-06-05,13.8035,13.8035,False,13.7359,13.7486,reg,5070 HVBC,2017-06-06,13.7649,13.7745,False,13.7554,13.7585,reg,2491 HVBC,2017-06-07,13.7552,13.7649,False,13.7552,13.7649,reg,1221 HVBC,2017-06-08,13.8614,13.8614,False,13.7649,13.7649,reg,1711 @@ -248,3 +247,5 @@ HVBC,2018-05-29,14.7650,14.8220,False,14.6501,14.6600,reg,2445 HVBC,2018-05-30,14.6500,14.8500,False,14.6500,14.8400,reg,2761 HVBC,2018-05-31,14.6500,14.6600,False,14.6500,14.6500,reg,1019 HVBC,2018-06-01,14.8500,14.8500,False,14.8500,14.8500,reg,742 +HVBC,2018-06-04,14.8600,14.8700,False,14.8079,14.8079,reg,5076 +HVBC,2018-06-05,14.8600,14.8600,False,14.8600,14.8600,reg,0 diff --git a/company_library/HWBK.csv b/company_library/HWBK.csv index 4932c656..25bfde8d 100644 --- a/company_library/HWBK.csv +++ b/company_library/HWBK.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HWBK,2017-06-05,20.4397,20.4397,False,20.4397,20.4397,reg,1 HWBK,2017-06-06,20.2226,20.2226,False,19.9761,19.9761,reg,1365 HWBK,2017-06-07,20.2226,20.2226,False,20.2226,20.2226,reg,114 HWBK,2017-06-08,20.2227,20.2227,False,20.2227,20.2227,reg,366 @@ -248,3 +247,5 @@ HWBK,2018-05-29,21.6500,22.4500,False,21.6500,22.0606,reg,2120 HWBK,2018-05-30,22.0000,22.4500,False,21.7001,21.7001,reg,3083 HWBK,2018-05-31,21.9997,21.9997,False,21.9997,21.9997,reg,609 HWBK,2018-06-01,22.3500,22.4499,False,22.2473,22.4000,reg,4812 +HWBK,2018-06-04,22.0000,22.4500,False,21.7000,22.2001,reg,5582 +HWBK,2018-06-05,22.3500,22.3502,False,21.7582,21.7582,reg,4306 diff --git a/company_library/HWCC.csv b/company_library/HWCC.csv index 74d47de3..379d417f 100644 --- a/company_library/HWCC.csv +++ b/company_library/HWCC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HWCC,2017-06-05,6.8000,7.0500,False,6.8000,6.8000,reg,33620 HWCC,2017-06-06,6.7500,6.8000,False,6.7000,6.7000,reg,7607 HWCC,2017-06-07,6.5000,6.9389,False,6.5000,6.7500,reg,11954 HWCC,2017-06-08,6.5500,6.7000,False,6.5000,6.6000,reg,3647 @@ -248,3 +247,5 @@ HWCC,2018-05-29,8.0500,8.1538,False,7.8500,8.1538,reg,60681 HWCC,2018-05-30,8.0000,8.3000,False,8.0000,8.0670,reg,26117 HWCC,2018-05-31,8.2500,8.3000,False,8.0250,8.0500,reg,23547 HWCC,2018-06-01,8.2500,8.2999,False,8.1000,8.2000,reg,45749 +HWCC,2018-06-04,8.1500,8.3000,False,8.1500,8.3000,reg,7012 +HWCC,2018-06-05,8.2500,8.3000,False,8.1500,8.1500,reg,102272 diff --git a/company_library/HWKN.csv b/company_library/HWKN.csv index be5dd089..0550c595 100644 --- a/company_library/HWKN.csv +++ b/company_library/HWKN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HWKN,2017-06-05,46.4451,47.9575,False,45.2742,46.8354,reg,15369 HWKN,2017-06-06,46.2011,46.7866,False,44.5912,45.8109,reg,25732 HWKN,2017-06-07,46.5914,46.7378,False,46.1524,46.3963,reg,16485 HWKN,2017-06-08,47.9575,48.5917,False,46.1036,46.1036,reg,27442 @@ -248,3 +247,5 @@ HWKN,2018-05-29,33.7000,33.9500,False,33.2000,33.2000,reg,25168 HWKN,2018-05-30,34.4000,34.8500,False,33.7000,33.7000,reg,24893 HWKN,2018-05-31,31.3500,34.5000,False,31.2500,34.5000,reg,49807 HWKN,2018-06-01,31.1000,32.0000,False,31.0500,31.3500,reg,57307 +HWKN,2018-06-04,32.6500,32.9000,False,31.2000,31.2000,reg,36698 +HWKN,2018-06-05,33.8500,34.0000,False,33.0000,33.2500,reg,28410 diff --git a/company_library/HX.csv b/company_library/HX.csv index 40208ced..a750a7f1 100644 --- a/company_library/HX.csv +++ b/company_library/HX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HX,2017-06-05,15.0000,15.0000,True,15.0000,15.0000,reg,0 HX,2017-06-06,15.0000,15.0000,True,15.0000,15.0000,reg,0 HX,2017-06-07,15.0000,15.0000,True,15.0000,15.0000,reg,0 HX,2017-06-08,15.0000,15.0000,True,15.0000,15.0000,reg,0 @@ -248,3 +247,5 @@ HX,2018-05-29,12.0000,12.2000,False,11.9000,12.2000,reg,34667 HX,2018-05-30,12.0300,12.1500,False,11.9500,12.1500,reg,41012 HX,2018-05-31,11.8200,12.0750,False,11.7200,12.0700,reg,29158 HX,2018-06-01,11.5300,11.6800,False,11.2200,11.4500,reg,49850 +HX,2018-06-04,12.1000,12.1000,False,11.6000,11.6250,reg,60903 +HX,2018-06-05,11.9200,12.1895,False,11.8000,12.1800,reg,19450 diff --git a/company_library/HYAC.csv b/company_library/HYAC.csv index 60471e4c..343698e9 100644 --- a/company_library/HYAC.csv +++ b/company_library/HYAC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HYAC,2017-06-05,9.8500,9.8500,True,9.8500,9.8500,reg,0 HYAC,2017-06-06,9.8500,9.8500,True,9.8500,9.8500,reg,0 HYAC,2017-06-07,9.8500,9.8500,True,9.8500,9.8500,reg,0 HYAC,2017-06-08,9.8500,9.8500,True,9.8500,9.8500,reg,0 @@ -248,3 +247,5 @@ HYAC,2018-05-29,9.6200,9.6200,False,9.6200,9.6200,reg,1000 HYAC,2018-05-30,9.6500,9.6500,False,9.6200,9.6200,reg,300906 HYAC,2018-05-31,9.6300,9.6300,False,9.6300,9.6300,reg,109566 HYAC,2018-06-01,9.6300,9.6500,False,9.6300,9.6500,reg,264210 +HYAC,2018-06-04,9.6500,9.6600,False,9.6500,9.6500,reg,4000 +HYAC,2018-06-05,9.7800,9.7800,False,9.7200,9.7500,reg,33778 diff --git a/company_library/HYACU.csv b/company_library/HYACU.csv index 4f9fd7f5..beff792f 100644 --- a/company_library/HYACU.csv +++ b/company_library/HYACU.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HYACU,2017-06-05,10.0700,10.0700,True,10.0700,10.0700,reg,0 HYACU,2017-06-06,10.0700,10.0700,True,10.0700,10.0700,reg,0 HYACU,2017-06-07,10.0700,10.0700,True,10.0700,10.0700,reg,0 HYACU,2017-06-08,10.0700,10.0700,True,10.0700,10.0700,reg,0 @@ -248,3 +247,5 @@ HYACU,2018-05-29,10.1400,10.1400,False,10.1400,10.1400,reg,0 HYACU,2018-05-30,10.1400,10.1400,False,10.1400,10.1400,reg,0 HYACU,2018-05-31,10.1400,10.1400,False,10.1400,10.1400,reg,0 HYACU,2018-06-01,10.0100,10.0100,False,10.0000,10.0000,reg,14882 +HYACU,2018-06-04,10.0100,10.0100,False,10.0100,10.0100,reg,0 +HYACU,2018-06-05,10.0100,10.0100,False,10.0100,10.0100,reg,0 diff --git a/company_library/HYACW.csv b/company_library/HYACW.csv index d4657667..59df6777 100644 --- a/company_library/HYACW.csv +++ b/company_library/HYACW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HYACW,2017-06-05,1.0000,1.0000,True,1.0000,1.0000,reg,0 HYACW,2017-06-06,1.0000,1.0000,True,1.0000,1.0000,reg,0 HYACW,2017-06-07,1.0000,1.0000,True,1.0000,1.0000,reg,0 HYACW,2017-06-08,1.0000,1.0000,True,1.0000,1.0000,reg,0 @@ -248,3 +247,5 @@ HYACW,2018-05-29,0.8300,0.8300,False,0.8300,0.8300,reg,0 HYACW,2018-05-30,0.8300,0.8300,False,0.8300,0.8300,reg,0 HYACW,2018-05-31,0.8300,0.8300,False,0.8300,0.8300,reg,0 HYACW,2018-06-01,0.8000,0.8000,False,0.7400,0.7400,reg,145049 +HYACW,2018-06-04,0.8100,0.8100,False,0.8100,0.8100,reg,11899 +HYACW,2018-06-05,0.8900,0.8900,False,0.7600,0.7600,reg,9991 diff --git a/company_library/HYGS.csv b/company_library/HYGS.csv index 90ce0bbf..3a26ad26 100644 --- a/company_library/HYGS.csv +++ b/company_library/HYGS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HYGS,2017-06-05,7.8750,8.1450,False,7.4000,7.6000,reg,248115 HYGS,2017-06-06,7.7000,8.0000,False,7.7000,7.9000,reg,65625 HYGS,2017-06-07,7.0250,7.7750,False,7.0000,7.7000,reg,90971 HYGS,2017-06-08,8.9500,9.2500,False,8.0000,8.0500,reg,812077 @@ -248,3 +247,5 @@ HYGS,2018-05-29,8.1500,8.2000,False,7.9500,8.0120,reg,28469 HYGS,2018-05-30,8.2500,8.2500,False,8.1100,8.2000,reg,46885 HYGS,2018-05-31,8.1000,8.3000,False,8.0500,8.1500,reg,64997 HYGS,2018-06-01,8.0500,8.2000,False,7.8500,8.1500,reg,23622 +HYGS,2018-06-04,7.8545,8.0500,False,7.8256,8.0000,reg,40665 +HYGS,2018-06-05,7.7000,7.9000,False,7.6500,7.8000,reg,47213 diff --git a/company_library/HYLS.csv b/company_library/HYLS.csv index 9e88dbd7..82ef8aca 100644 --- a/company_library/HYLS.csv +++ b/company_library/HYLS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HYLS,2017-06-05,46.8471,46.8660,False,46.7621,46.8093,reg,52327 HYLS,2017-06-06,46.8187,46.8755,False,46.7525,46.8187,reg,93648 HYLS,2017-06-07,46.7397,46.8659,False,46.6864,46.7714,reg,81540 HYLS,2017-06-08,46.8376,46.8376,False,46.6864,46.7809,reg,121603 @@ -248,3 +247,5 @@ HYLS,2018-05-29,47.2500,47.3499,False,47.1900,47.3100,reg,65823 HYLS,2018-05-30,47.3300,47.3840,False,47.2638,47.3100,reg,66350 HYLS,2018-05-31,47.3100,47.3700,False,47.2510,47.3700,reg,57640 HYLS,2018-06-01,47.3100,47.4300,False,47.3000,47.3300,reg,246400 +HYLS,2018-06-04,47.4500,47.4753,False,47.3800,47.4400,reg,52623 +HYLS,2018-06-05,47.4500,47.4890,False,47.3900,47.3900,reg,84170 diff --git a/company_library/HYND.csv b/company_library/HYND.csv index f6b7d4f0..54f1bf6d 100644 --- a/company_library/HYND.csv +++ b/company_library/HYND.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HYND,2017-06-05,19.7803,19.7803,False,19.7803,19.7803,reg,266 HYND,2017-06-06,19.6973,19.7321,False,19.6973,19.7031,reg,967 HYND,2017-06-07,19.6802,19.7736,False,19.6595,19.7414,reg,4416 HYND,2017-06-08,19.6959,19.6959,False,19.6931,19.6931,reg,771 @@ -248,3 +247,5 @@ HYND,2018-05-29,20.9500,21.5446,False,20.9500,21.5000,reg,26855 HYND,2018-05-30,21.0392,21.1800,False,21.0392,21.0800,reg,41692 HYND,2018-05-31,21.1100,21.3399,False,20.6767,21.0300,reg,12020 HYND,2018-06-01,21.2000,21.2800,False,21.1142,21.2300,reg,152868 +HYND,2018-06-04,21.3100,21.3900,False,21.2302,21.3253,reg,30044 +HYND,2018-06-05,21.4700,21.5400,False,21.3600,21.4184,reg,11025 diff --git a/company_library/HYXE.csv b/company_library/HYXE.csv index 94eebb6c..0df79cd0 100644 --- a/company_library/HYXE.csv +++ b/company_library/HYXE.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HYXE,2017-06-05,49.2227,49.2227,False,49.2227,49.2227,reg,45 HYXE,2017-06-06,49.2227,49.2227,False,49.2227,49.2227,reg,10 HYXE,2017-06-07,49.2227,49.2227,False,49.2227,49.2227,reg,0 HYXE,2017-06-08,49.2227,49.2227,False,49.2227,49.2227,reg,2 @@ -247,4 +246,6 @@ HYXE,2018-05-25,49.8804,49.8804,False,49.8789,49.8789,reg,704 HYXE,2018-05-29,49.8804,49.8804,False,49.8804,49.8804,reg,20 HYXE,2018-05-30,49.8804,49.8804,False,49.8804,49.8804,reg,67 HYXE,2018-05-31,49.8804,49.8804,False,49.8804,49.8804,reg,7 -HYXE,2018-06-01,50.1310,50.1310,False,50.1310,50.1310,reg,0 +HYXE,2018-06-01,50.1310,50.1310,False,50.1310,50.1310,reg,82 +HYXE,2018-06-04,50.1310,50.1310,False,50.1310,50.1310,reg,364 +HYXE,2018-06-05,50.1310,50.1310,False,50.1310,50.1310,reg,0 diff --git a/company_library/HYZD.csv b/company_library/HYZD.csv index f77898a8..c1f46abe 100644 --- a/company_library/HYZD.csv +++ b/company_library/HYZD.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HYZD,2017-06-05,23.0172,23.0596,False,22.9833,23.0596,reg,7516 HYZD,2017-06-06,23.0215,23.0642,False,22.9833,22.9833,reg,8649 HYZD,2017-06-07,22.9953,23.1264,False,22.9833,23.1264,reg,16990 HYZD,2017-06-08,23.0119,23.0691,False,22.9547,22.9547,reg,16551 @@ -248,3 +247,5 @@ HYZD,2018-05-29,23.8100,24.0100,False,23.8100,24.0100,reg,106439 HYZD,2018-05-30,23.9200,23.9300,False,23.8100,23.8100,reg,89715 HYZD,2018-05-31,23.9800,24.0400,False,23.9200,24.0400,reg,26345 HYZD,2018-06-01,24.1900,24.1900,False,23.9200,23.9798,reg,152507 +HYZD,2018-06-04,24.0100,24.3000,False,23.9421,24.3000,reg,64329 +HYZD,2018-06-05,24.0300,24.1800,False,23.9600,24.1800,reg,43662 diff --git a/company_library/HZNP.csv b/company_library/HZNP.csv index 1f7cec06..87b43af8 100644 --- a/company_library/HZNP.csv +++ b/company_library/HZNP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -HZNP,2017-06-05,10.9200,10.9200,False,10.2800,10.6500,reg,4468270 HZNP,2017-06-06,11.0400,11.4400,False,10.7037,10.8500,reg,8607882 HZNP,2017-06-07,11.0800,11.3550,False,11.0200,11.1000,reg,4501705 HZNP,2017-06-08,11.4500,11.4800,False,11.0600,11.1100,reg,3933321 @@ -248,3 +247,5 @@ HZNP,2018-05-29,16.3300,16.3800,False,16.0250,16.0300,reg,2375966 HZNP,2018-05-30,16.4000,16.5000,False,16.2200,16.4800,reg,3041096 HZNP,2018-05-31,16.3000,16.4800,False,15.8200,16.4400,reg,1891378 HZNP,2018-06-01,16.6300,16.7200,False,15.7500,16.3300,reg,2041535 +HZNP,2018-06-04,16.5900,16.7100,False,16.3500,16.6000,reg,1409555 +HZNP,2018-06-05,16.3700,16.7069,False,16.2700,16.6400,reg,1555759 diff --git a/company_library/IAC.csv b/company_library/IAC.csv index 4a411cfa..5f6bb954 100644 --- a/company_library/IAC.csv +++ b/company_library/IAC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IAC,2017-06-05,106.4700,107.9000,False,105.7100,107.8300,reg,856669 IAC,2017-06-06,106.2300,107.3500,False,105.7200,106.4600,reg,726700 IAC,2017-06-07,105.3300,106.6300,False,104.9100,106.5900,reg,509837 IAC,2017-06-08,106.3000,106.4300,False,104.8010,105.8000,reg,406893 @@ -248,3 +247,5 @@ IAC,2018-05-29,150.9800,152.5100,False,150.2200,151.8200,reg,844758 IAC,2018-05-30,153.9700,156.4100,False,152.0200,153.1200,reg,983658 IAC,2018-05-31,155.1400,157.4100,False,153.7300,153.8700,reg,1011709 IAC,2018-06-01,158.5000,159.4600,False,156.4650,156.7600,reg,744338 +IAC,2018-06-04,158.7500,159.8490,False,156.6650,159.0600,reg,402123 +IAC,2018-06-05,159.2200,160.6200,False,158.7719,158.8500,reg,907738 diff --git a/company_library/IAM.csv b/company_library/IAM.csv index cf598616..1e3b8e4b 100644 --- a/company_library/IAM.csv +++ b/company_library/IAM.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IAM,2017-06-05,9.7500,9.7500,True,9.7500,9.7500,reg,0 IAM,2017-06-06,9.7500,9.7500,True,9.7500,9.7500,reg,0 IAM,2017-06-07,9.7500,9.7500,True,9.7500,9.7500,reg,0 IAM,2017-06-08,9.7500,9.7500,True,9.7500,9.7500,reg,0 @@ -248,3 +247,5 @@ IAM,2018-05-29,10.0700,10.0700,False,10.0700,10.0700,reg,0 IAM,2018-05-30,10.0700,10.0700,False,10.0700,10.0700,reg,200 IAM,2018-05-31,10.0600,10.2300,False,10.0600,10.2000,reg,2100 IAM,2018-06-01,10.0000,10.0800,False,10.0000,10.0600,reg,6648 +IAM,2018-06-04,10.0600,10.0600,False,10.0600,10.0600,reg,108 +IAM,2018-06-05,10.1700,10.1700,False,10.1700,10.1700,reg,200 diff --git a/company_library/IAMXR.csv b/company_library/IAMXR.csv index a7dfde91..fee75b01 100644 --- a/company_library/IAMXR.csv +++ b/company_library/IAMXR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IAMXR,2017-06-05,0.3700,0.3700,True,0.3700,0.3700,reg,0 IAMXR,2017-06-06,0.3700,0.3700,True,0.3700,0.3700,reg,0 IAMXR,2017-06-07,0.3700,0.3700,True,0.3700,0.3700,reg,0 IAMXR,2017-06-08,0.3700,0.3700,True,0.3700,0.3700,reg,0 @@ -248,3 +247,5 @@ IAMXR,2018-05-29,0.3500,0.3500,False,0.3500,0.3500,reg,100 IAMXR,2018-05-30,0.3500,0.3500,False,0.3500,0.3500,reg,0 IAMXR,2018-05-31,0.3500,0.3500,False,0.3500,0.3500,reg,100 IAMXR,2018-06-01,0.3500,0.3500,False,0.3500,0.3500,reg,0 +IAMXR,2018-06-04,0.3500,0.3500,False,0.3500,0.3500,reg,0 +IAMXR,2018-06-05,0.3500,0.3500,False,0.3500,0.3500,reg,0 diff --git a/company_library/IAMXW.csv b/company_library/IAMXW.csv index 0493667d..6da2c05e 100644 --- a/company_library/IAMXW.csv +++ b/company_library/IAMXW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IAMXW,2017-06-05,0.3500,0.3500,True,0.3500,0.3500,reg,0 IAMXW,2017-06-06,0.3500,0.3500,True,0.3500,0.3500,reg,0 IAMXW,2017-06-07,0.3500,0.3500,True,0.3500,0.3500,reg,0 IAMXW,2017-06-08,0.3500,0.3500,True,0.3500,0.3500,reg,0 @@ -248,3 +247,5 @@ IAMXW,2018-05-29,0.2984,0.2984,False,0.2984,0.2984,reg,0 IAMXW,2018-05-30,0.2984,0.2984,False,0.2984,0.2984,reg,0 IAMXW,2018-05-31,0.2800,0.2900,False,0.2800,0.2900,reg,1000 IAMXW,2018-06-01,0.2800,0.2800,False,0.2800,0.2800,reg,0 +IAMXW,2018-06-04,0.2530,0.2530,False,0.2000,0.2190,reg,9200 +IAMXW,2018-06-05,0.3288,0.3300,False,0.3283,0.3289,reg,900 diff --git a/company_library/IART.csv b/company_library/IART.csv index 1dbac877..445d01f8 100644 --- a/company_library/IART.csv +++ b/company_library/IART.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IART,2017-06-05,51.1400,51.6900,False,51.0500,51.5500,reg,511645 IART,2017-06-06,51.2500,51.8300,False,50.9100,51.0300,reg,528332 IART,2017-06-07,51.6800,52.5300,False,51.2600,51.6200,reg,543407 IART,2017-06-08,52.1600,52.3500,False,51.5400,51.7200,reg,385415 @@ -248,3 +247,5 @@ IART,2018-05-29,63.7700,64.0500,False,63.3200,63.3900,reg,437316 IART,2018-05-30,64.4800,64.7100,False,63.7400,63.8600,reg,393724 IART,2018-05-31,64.5400,65.3000,False,64.4100,64.4400,reg,376504 IART,2018-06-01,64.0400,65.7900,False,64.0100,65.0000,reg,959899 +IART,2018-06-04,62.5500,64.3900,False,62.4900,63.9900,reg,12714502 +IART,2018-06-05,63.6100,63.6950,False,62.5600,62.5600,reg,1160344 diff --git a/company_library/IBB.csv b/company_library/IBB.csv index b23cbe01..18ff232f 100644 --- a/company_library/IBB.csv +++ b/company_library/IBB.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IBB,2017-06-05,97.8455,98.8218,False,97.0472,98.6438,reg,2733075 IBB,2017-06-06,97.3964,98.1249,False,97.1629,97.4862,reg,1388745 IBB,2017-06-07,97.4563,97.9370,False,96.9806,97.5461,reg,1403067 IBB,2017-06-08,98.0451,98.3977,False,97.3033,97.4031,reg,1732818 @@ -248,3 +247,5 @@ IBB,2018-05-29,107.0800,107.6200,False,105.8510,106.8000,reg,3021651 IBB,2018-05-30,108.5100,108.8400,False,107.2600,107.5500,reg,2797906 IBB,2018-05-31,108.4500,109.2800,False,107.7100,108.8000,reg,3137120 IBB,2018-06-01,109.8400,110.1040,False,108.5400,109.1300,reg,2076812 +IBB,2018-06-04,109.1300,109.9600,False,107.6100,109.7000,reg,2479039 +IBB,2018-06-05,109.1600,109.9600,False,108.4800,109.0700,reg,2133178 diff --git a/company_library/IBCP.csv b/company_library/IBCP.csv index 6f0150da..cda571ea 100644 --- a/company_library/IBCP.csv +++ b/company_library/IBCP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IBCP,2017-06-05,20.4245,20.8154,False,20.3756,20.4245,reg,46268 IBCP,2017-06-06,20.1313,20.4245,False,19.9975,20.2291,reg,40347 IBCP,2017-06-07,20.0825,20.2779,False,19.9848,20.2291,reg,58195 IBCP,2017-06-08,20.2779,20.4734,False,19.9848,19.9848,reg,117091 @@ -248,3 +247,5 @@ IBCP,2018-05-29,25.3000,25.6000,False,25.1000,25.4000,reg,105018 IBCP,2018-05-30,25.8000,26.0000,False,25.3500,25.3500,reg,142986 IBCP,2018-05-31,25.5500,26.0500,False,25.4500,25.6500,reg,162035 IBCP,2018-06-01,25.8000,25.9000,False,25.5500,25.5500,reg,156389 +IBCP,2018-06-04,26.0000,26.0000,False,25.8000,25.8500,reg,76896 +IBCP,2018-06-05,25.9000,26.4500,False,25.7000,26.0500,reg,102865 diff --git a/company_library/IBKC.csv b/company_library/IBKC.csv index 010b4296..748579f0 100644 --- a/company_library/IBKC.csv +++ b/company_library/IBKC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IBKC,2017-06-05,77.2780,78.0630,False,76.5420,77.4252,reg,582041 IBKC,2017-06-06,77.0817,78.9190,False,76.1495,76.7873,reg,451639 IBKC,2017-06-07,77.6214,78.0139,False,76.9836,77.1308,reg,342236 IBKC,2017-06-08,79.8784,81.3995,False,77.3761,77.4742,reg,477788 @@ -248,3 +247,5 @@ IBKC,2018-05-29,79.5500,80.8000,False,78.9500,80.2500,reg,370688 IBKC,2018-05-30,80.9500,81.4500,False,79.1000,80.1500,reg,432437 IBKC,2018-05-31,79.9000,80.9000,False,79.6500,80.6000,reg,286621 IBKC,2018-06-01,80.7000,81.6000,False,79.9500,80.4500,reg,255913 +IBKC,2018-06-04,81.3000,81.5500,False,80.2250,81.1000,reg,371189 +IBKC,2018-06-05,81.5000,81.5500,False,80.1000,81.1000,reg,432645 diff --git a/company_library/IBKCO.csv b/company_library/IBKCO.csv index 6c18402e..1d8da625 100644 --- a/company_library/IBKCO.csv +++ b/company_library/IBKCO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IBKCO,2017-06-05,25.9406,25.9406,False,25.9406,25.9406,reg,500 IBKCO,2017-06-06,25.7632,25.7632,False,25.7632,25.7632,reg,1000 IBKCO,2017-06-07,25.9516,25.9516,False,25.9515,25.9515,reg,720 IBKCO,2017-06-08,25.9516,25.9516,False,25.9516,25.9516,reg,0 @@ -248,3 +247,5 @@ IBKCO,2018-05-29,26.7976,27.1000,False,26.7349,26.9400,reg,4200 IBKCO,2018-05-30,26.7050,26.8000,False,26.7050,26.8000,reg,900 IBKCO,2018-05-31,27.0900,27.1000,False,26.9800,27.0000,reg,3900 IBKCO,2018-06-01,27.1567,27.2900,False,27.1000,27.1000,reg,2474 +IBKCO,2018-06-04,27.1455,27.1500,False,26.6550,26.6550,reg,2815 +IBKCO,2018-06-05,27.1455,27.1455,False,27.1455,27.1455,reg,0 diff --git a/company_library/IBKCP.csv b/company_library/IBKCP.csv index 5d5d0b7d..827690a8 100644 --- a/company_library/IBKCP.csv +++ b/company_library/IBKCP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IBKCP,2017-06-05,26.2892,26.3336,False,26.1617,26.3103,reg,3638 IBKCP,2017-06-06,26.1657,26.2697,False,26.1657,26.2697,reg,2603 IBKCP,2017-06-07,26.1750,26.3528,False,26.1560,26.3230,reg,4831 IBKCP,2017-06-08,26.2041,26.2550,False,26.1089,26.1089,reg,1265 @@ -248,3 +247,5 @@ IBKCP,2018-05-29,26.8600,27.2800,False,26.7800,27.0460,reg,6549 IBKCP,2018-05-30,26.8900,27.1120,False,26.8700,27.0222,reg,4039 IBKCP,2018-05-31,26.9000,27.1690,False,26.9000,26.9000,reg,4794 IBKCP,2018-06-01,26.9200,27.0200,False,26.9000,26.9474,reg,2314 +IBKCP,2018-06-04,26.8700,27.0000,False,26.8700,26.9276,reg,6359 +IBKCP,2018-06-05,26.8200,27.1800,False,26.8200,27.1800,reg,17576 diff --git a/company_library/IBKR.csv b/company_library/IBKR.csv index 790ae8f5..1cf7eee2 100644 --- a/company_library/IBKR.csv +++ b/company_library/IBKR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IBKR,2017-06-05,35.8611,36.0498,False,35.6128,35.6128,reg,640008 IBKR,2017-06-06,35.6625,35.7916,False,35.1957,35.5433,reg,490691 IBKR,2017-06-07,36.0995,36.1938,False,35.5284,35.7519,reg,395026 IBKR,2017-06-08,36.1193,36.4570,False,35.5532,35.7519,reg,415605 @@ -248,3 +247,5 @@ IBKR,2018-05-29,73.9706,77.0714,False,73.6011,76.8368,reg,1453049 IBKR,2018-05-30,74.4200,75.7582,False,74.0505,74.3002,reg,1015362 IBKR,2018-05-31,72.7800,74.8600,False,72.6300,74.4000,reg,644346 IBKR,2018-06-01,72.3400,73.9900,False,71.9418,73.5000,reg,841773 +IBKR,2018-06-04,70.2200,72.8500,False,68.0000,72.4200,reg,3229334 +IBKR,2018-06-05,70.4200,70.9300,False,69.8000,70.5100,reg,1083490 diff --git a/company_library/IBM.csv b/company_library/IBM.csv index 1063e365..e8999ef6 100644 --- a/company_library/IBM.csv +++ b/company_library/IBM.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IBM,2017-06-05,146.2447,146.7436,False,145.5467,145.6785,reg,3975268 IBM,2017-06-06,146.2063,146.7053,False,145.8513,145.8513,reg,3797173 IBM,2017-06-07,144.8725,147.9623,False,144.6998,146.8588,reg,4865712 IBM,2017-06-08,145.9472,146.6381,False,144.8149,144.8917,reg,3708962 @@ -248,3 +247,5 @@ IBM,2018-05-29,141.2200,142.8900,False,140.2100,142.5300,reg,4537638 IBM,2018-05-30,142.6200,143.1000,False,141.8200,141.9000,reg,5118530 IBM,2018-05-31,141.3100,142.8100,False,141.0500,142.8100,reg,6830256 IBM,2018-06-01,141.9500,142.8400,False,141.6200,142.4300,reg,3857530 +IBM,2018-06-04,143.0400,143.1700,False,142.1800,142.3000,reg,3035257 +IBM,2018-06-05,143.7000,144.0800,False,143.0400,143.0500,reg,2836017 diff --git a/company_library/IBOC.csv b/company_library/IBOC.csv index 79d6dedd..d7d559ee 100644 --- a/company_library/IBOC.csv +++ b/company_library/IBOC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IBOC,2017-06-05,33.2929,34.0305,False,33.2929,33.7355,reg,154113 IBOC,2017-06-06,32.8011,33.0962,False,32.4569,32.8011,reg,141122 IBOC,2017-06-07,33.6371,33.6863,False,32.8503,32.9486,reg,184016 IBOC,2017-06-08,34.9649,35.6042,False,33.3912,33.5388,reg,224157 @@ -248,3 +247,5 @@ IBOC,2018-05-29,42.5000,42.9500,False,41.9500,42.8000,reg,159013 IBOC,2018-05-30,43.9000,44.0000,False,42.9000,42.9000,reg,377040 IBOC,2018-05-31,43.2000,44.1000,False,43.2000,43.8500,reg,210992 IBOC,2018-06-01,43.7000,44.2500,False,43.5000,43.7500,reg,205782 +IBOC,2018-06-04,44.1500,44.2000,False,43.6000,44.0000,reg,140279 +IBOC,2018-06-05,44.0000,44.1500,False,43.6500,44.0500,reg,147755 diff --git a/company_library/IBTX.csv b/company_library/IBTX.csv index 92d3e8bd..7490c3e6 100644 --- a/company_library/IBTX.csv +++ b/company_library/IBTX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IBTX,2017-06-05,56.6574,57.5512,False,56.4587,57.3525,reg,79998 IBTX,2017-06-06,56.3098,57.1043,False,55.2670,56.0118,reg,78551 IBTX,2017-06-07,57.3525,57.7994,False,56.6077,56.6077,reg,87147 IBTX,2017-06-08,59.5374,60.4312,False,57.4022,57.4022,reg,91004 @@ -248,3 +247,5 @@ IBTX,2018-05-29,73.1500,73.9500,False,72.2000,73.8000,reg,234726 IBTX,2018-05-30,74.7000,75.0500,False,73.3000,73.7000,reg,269198 IBTX,2018-05-31,75.2500,76.0000,False,74.6500,75.2500,reg,252435 IBTX,2018-06-01,75.9000,76.8500,False,75.2750,75.9000,reg,138025 +IBTX,2018-06-04,77.2000,77.4500,False,76.0500,76.0500,reg,182554 +IBTX,2018-06-05,76.4500,77.4000,False,75.9500,77.0000,reg,221499 diff --git a/company_library/IBUY.csv b/company_library/IBUY.csv index 88738f5d..8df3c174 100644 --- a/company_library/IBUY.csv +++ b/company_library/IBUY.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IBUY,2017-06-05,33.7900,34.0200,False,33.6926,34.0100,reg,51189 IBUY,2017-06-06,33.5500,33.8100,False,33.5400,33.8100,reg,40563 IBUY,2017-06-07,33.9000,33.9200,False,33.5800,33.5800,reg,23043 IBUY,2017-06-08,34.2900,34.3190,False,33.9173,34.1700,reg,44820 @@ -248,3 +247,5 @@ IBUY,2018-05-29,46.6800,46.8100,False,46.3540,46.8100,reg,40518 IBUY,2018-05-30,47.3900,47.4000,False,46.8397,46.9500,reg,680527 IBUY,2018-05-31,47.2900,47.5400,False,47.1933,47.5400,reg,36381 IBUY,2018-06-01,47.7500,47.8600,False,47.5100,47.5100,reg,53345 +IBUY,2018-06-04,48.3900,48.4200,False,47.9200,48.2200,reg,98127 +IBUY,2018-06-05,49.1300,49.2500,False,48.5500,48.6000,reg,109244 diff --git a/company_library/ICAD.csv b/company_library/ICAD.csv index 0f9d027a..66ea6551 100644 --- a/company_library/ICAD.csv +++ b/company_library/ICAD.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ICAD,2017-06-05,4.7000,4.8000,False,4.6700,4.8000,reg,82291 ICAD,2017-06-06,4.4700,4.7500,False,4.4411,4.7500,reg,77531 ICAD,2017-06-07,4.3700,4.5300,False,4.3010,4.4700,reg,34269 ICAD,2017-06-08,4.2900,4.4199,False,4.2400,4.3200,reg,45760 @@ -248,3 +247,5 @@ ICAD,2018-05-29,3.2900,3.3200,False,3.2900,3.3100,reg,17400 ICAD,2018-05-30,3.3900,3.4500,False,3.2700,3.2900,reg,41493 ICAD,2018-05-31,3.3800,3.4500,False,3.3100,3.3700,reg,21701 ICAD,2018-06-01,3.4100,3.4600,False,3.3300,3.4600,reg,7834 +ICAD,2018-06-04,3.3400,3.4100,False,3.3366,3.3800,reg,43640 +ICAD,2018-06-05,3.4300,3.4800,False,3.3300,3.3400,reg,33730 diff --git a/company_library/ICBK.csv b/company_library/ICBK.csv index 248b0be9..aca45e9b 100644 --- a/company_library/ICBK.csv +++ b/company_library/ICBK.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ICBK,2017-06-05,24.3999,24.6477,False,24.3999,24.4792,reg,2246 ICBK,2017-06-06,24.4395,24.4395,False,24.1421,24.2431,reg,2037 ICBK,2017-06-07,23.9724,24.5488,False,23.5890,23.6047,reg,3644 ICBK,2017-06-08,24.3501,24.8469,False,23.5401,24.8469,reg,2835 @@ -248,3 +247,5 @@ ICBK,2018-05-29,27.8500,27.9400,False,27.7850,27.9400,reg,4908 ICBK,2018-05-30,27.9600,28.0000,False,27.6500,27.6500,reg,5169 ICBK,2018-05-31,27.5700,27.8000,False,27.5600,27.7500,reg,5084 ICBK,2018-06-01,27.7300,27.7500,False,27.5000,27.5000,reg,6199 +ICBK,2018-06-04,27.6400,27.7500,False,27.5400,27.5500,reg,4481 +ICBK,2018-06-05,27.5200,27.5828,False,27.3790,27.5600,reg,9432 diff --git a/company_library/ICCC.csv b/company_library/ICCC.csv index b229a89e..b8fa919c 100644 --- a/company_library/ICCC.csv +++ b/company_library/ICCC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ICCC,2017-06-05,6.2550,6.3300,False,6.0200,6.0200,reg,3152 ICCC,2017-06-06,6.1700,6.3400,False,6.1700,6.3400,reg,3206 ICCC,2017-06-07,6.2400,6.3400,False,6.1900,6.3400,reg,2828 ICCC,2017-06-08,6.1100,6.2250,False,6.1100,6.1800,reg,3240 @@ -248,3 +247,5 @@ ICCC,2018-05-29,7.0600,7.0900,False,7.0300,7.0900,reg,1507 ICCC,2018-05-30,7.1000,7.1000,False,7.0720,7.0720,reg,4637 ICCC,2018-05-31,7.0300,7.0570,False,7.0200,7.0310,reg,6744 ICCC,2018-06-01,7.0300,7.0300,False,6.9900,7.0000,reg,5150 +ICCC,2018-06-04,6.9600,6.9975,False,6.9300,6.9300,reg,3605 +ICCC,2018-06-05,7.0500,7.0500,False,7.0000,7.0458,reg,1200 diff --git a/company_library/ICCH.csv b/company_library/ICCH.csv index 917b03d6..5801fee9 100644 --- a/company_library/ICCH.csv +++ b/company_library/ICCH.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ICCH,2017-06-05,17.9300,18.0000,False,17.6300,17.9800,reg,2941 ICCH,2017-06-06,17.9200,17.9300,False,17.6300,17.9300,reg,5322 ICCH,2017-06-07,17.9500,17.9700,False,17.8500,17.8512,reg,5020 ICCH,2017-06-08,17.9400,18.0000,False,17.5823,17.9500,reg,8683 @@ -248,3 +247,5 @@ ICCH,2018-05-29,15.8000,15.8000,False,15.8000,15.8000,reg,0 ICCH,2018-05-30,15.6000,15.6000,False,15.6000,15.6000,reg,293 ICCH,2018-05-31,15.7229,15.7229,False,15.7229,15.7229,reg,217 ICCH,2018-06-01,15.7100,15.7100,False,15.7100,15.7100,reg,1140 +ICCH,2018-06-04,16.1800,16.1800,False,15.7791,15.7800,reg,3536 +ICCH,2018-06-05,16.1800,16.1800,False,16.1800,16.1800,reg,0 diff --git a/company_library/ICFI.csv b/company_library/ICFI.csv index 0bf7b3f8..3fed6fa7 100644 --- a/company_library/ICFI.csv +++ b/company_library/ICFI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ICFI,2017-06-05,46.3898,47.6867,False,46.3898,47.6368,reg,35900 ICFI,2017-06-06,45.8411,46.2900,False,45.5917,46.1902,reg,33139 ICFI,2017-06-07,45.9408,47.1879,False,45.8909,46.0406,reg,36770 ICFI,2017-06-08,46.7389,47.1879,False,45.4919,45.9907,reg,52078 @@ -248,3 +247,5 @@ ICFI,2018-05-29,69.7000,69.8000,False,67.6500,68.3000,reg,153501 ICFI,2018-05-30,71.4500,71.6500,False,68.2500,69.5500,reg,173606 ICFI,2018-05-31,70.6500,71.9500,False,62.5333,71.9500,reg,213897 ICFI,2018-06-01,70.9500,71.2000,False,70.5000,70.7500,reg,152198 +ICFI,2018-06-04,70.6000,71.1500,False,67.1000,71.1500,reg,114037 +ICFI,2018-06-05,70.9000,71.3000,False,70.2500,70.8000,reg,106096 diff --git a/company_library/ICHR.csv b/company_library/ICHR.csv index 04b94625..c33ab66d 100644 --- a/company_library/ICHR.csv +++ b/company_library/ICHR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ICHR,2017-06-05,25.6400,25.6800,False,24.1278,24.2100,reg,1512513 ICHR,2017-06-06,25.5600,26.7500,False,25.1700,25.7800,reg,1162672 ICHR,2017-06-07,26.2400,26.4900,False,25.3000,25.7000,reg,557438 ICHR,2017-06-08,27.8800,27.9500,False,26.4274,26.5100,reg,762112 @@ -248,3 +247,5 @@ ICHR,2018-05-29,24.6500,25.1000,False,24.2830,24.5000,reg,572503 ICHR,2018-05-30,24.4300,25.3300,False,24.2800,25.0100,reg,1324436 ICHR,2018-05-31,24.8800,25.8400,False,24.7500,25.1800,reg,1512740 ICHR,2018-06-01,26.2500,26.2700,False,25.0600,25.2700,reg,1348942 +ICHR,2018-06-04,26.1800,26.5500,False,25.7700,26.3100,reg,988730 +ICHR,2018-06-05,26.2300,27.0590,False,26.0200,26.3000,reg,1098402 diff --git a/company_library/ICLK.csv b/company_library/ICLK.csv index 3398b807..7f27c5e1 100644 --- a/company_library/ICLK.csv +++ b/company_library/ICLK.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ICLK,2017-06-05,9.0000,9.0000,True,9.0000,9.0000,reg,0 ICLK,2017-06-06,9.0000,9.0000,True,9.0000,9.0000,reg,0 ICLK,2017-06-07,9.0000,9.0000,True,9.0000,9.0000,reg,0 ICLK,2017-06-08,9.0000,9.0000,True,9.0000,9.0000,reg,0 @@ -248,3 +247,5 @@ ICLK,2018-05-29,8.4400,8.4400,False,8.0300,8.1300,reg,203780 ICLK,2018-05-30,7.9000,8.4900,False,7.8500,8.4900,reg,389269 ICLK,2018-05-31,8.0300,8.2200,False,7.8200,7.8600,reg,322190 ICLK,2018-06-01,8.0800,8.4200,False,7.9700,7.9900,reg,214454 +ICLK,2018-06-04,7.9200,8.3200,False,7.9100,8.1900,reg,167831 +ICLK,2018-06-05,7.9600,8.1500,False,7.9500,7.9800,reg,101301 diff --git a/company_library/ICLN.csv b/company_library/ICLN.csv index d7671aba..b02f9622 100644 --- a/company_library/ICLN.csv +++ b/company_library/ICLN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ICLN,2017-06-05,8.4811,8.5298,False,8.4422,8.5298,reg,66260 ICLN,2017-06-06,8.4714,8.5103,False,8.4616,8.4811,reg,67351 ICLN,2017-06-07,8.4130,8.5103,False,8.4130,8.5103,reg,55034 ICLN,2017-06-08,8.4324,8.4422,False,8.3351,8.3837,reg,56781 @@ -248,3 +247,5 @@ ICLN,2018-05-29,9.5900,9.7000,False,9.5500,9.6700,reg,129998 ICLN,2018-05-30,9.7500,9.7500,False,9.6100,9.6200,reg,101662 ICLN,2018-05-31,9.7100,9.7700,False,9.6700,9.7600,reg,231460 ICLN,2018-06-01,9.6600,9.7700,False,9.6600,9.7600,reg,101145 +ICLN,2018-06-04,9.4400,9.5800,False,9.4300,9.5800,reg,161903 +ICLN,2018-06-05,9.3000,9.4200,False,9.2900,9.4200,reg,76632 diff --git a/company_library/ICLR.csv b/company_library/ICLR.csv index 837b356b..47874876 100644 --- a/company_library/ICLR.csv +++ b/company_library/ICLR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ICLR,2017-06-05,96.4000,96.9200,False,95.8800,96.5600,reg,268373 ICLR,2017-06-06,96.5800,97.1400,False,95.7900,96.1500,reg,379731 ICLR,2017-06-07,96.8100,97.9000,False,94.1910,96.6000,reg,410035 ICLR,2017-06-08,97.6900,97.9900,False,96.3200,96.9100,reg,398242 @@ -248,3 +247,5 @@ ICLR,2018-05-29,123.4600,124.3900,False,122.7500,123.1600,reg,132371 ICLR,2018-05-30,125.9000,126.0600,False,124.3700,124.4000,reg,261471 ICLR,2018-05-31,128.9800,129.7100,False,126.3657,126.4400,reg,291450 ICLR,2018-06-01,131.0300,131.6700,False,129.6850,129.9900,reg,232841 +ICLR,2018-06-04,129.7900,131.0200,False,128.6800,130.7300,reg,131764 +ICLR,2018-06-05,131.1200,131.4900,False,127.9800,129.8000,reg,201372 diff --git a/company_library/ICON.csv b/company_library/ICON.csv index 206d77c1..8bd85bf5 100644 --- a/company_library/ICON.csv +++ b/company_library/ICON.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ICON,2017-06-05,6.1500,6.2200,False,6.1050,6.2100,reg,546340 ICON,2017-06-06,5.9700,6.1011,False,5.9100,6.1000,reg,1103260 ICON,2017-06-07,6.1600,6.1700,False,5.9300,5.9700,reg,708461 ICON,2017-06-08,6.3100,6.4900,False,6.1600,6.1600,reg,543815 @@ -248,3 +247,5 @@ ICON,2018-05-29,0.6542,0.6700,False,0.6300,0.6600,reg,415229 ICON,2018-05-30,0.6628,0.6699,False,0.6300,0.6300,reg,420721 ICON,2018-05-31,0.6400,0.6700,False,0.6310,0.6700,reg,1061347 ICON,2018-06-01,0.6213,0.6486,False,0.6100,0.6400,reg,870039 +ICON,2018-06-04,0.6411,0.6500,False,0.5810,0.6391,reg,1535991 +ICON,2018-06-05,0.6500,0.6500,False,0.6016,0.6500,reg,774925 diff --git a/company_library/ICPT.csv b/company_library/ICPT.csv index 93f6aab2..ad62a89a 100644 --- a/company_library/ICPT.csv +++ b/company_library/ICPT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ICPT,2017-06-05,120.9900,122.5500,False,117.6000,120.2400,reg,481817 ICPT,2017-06-06,119.7100,123.8450,False,119.6000,120.5900,reg,318070 ICPT,2017-06-07,119.8200,120.9990,False,116.1000,120.4800,reg,426291 ICPT,2017-06-08,118.8200,121.6200,False,118.5700,120.7200,reg,220208 @@ -248,3 +247,5 @@ ICPT,2018-05-29,70.7500,71.5800,False,69.7600,70.5100,reg,237422 ICPT,2018-05-30,73.5600,74.0000,False,71.0300,71.0300,reg,382285 ICPT,2018-05-31,70.2100,71.1500,False,65.6300,69.3000,reg,1679429 ICPT,2018-06-01,74.3000,74.9000,False,69.7500,70.4600,reg,1117097 +ICPT,2018-06-04,74.1200,75.9000,False,72.8400,75.1700,reg,478437 +ICPT,2018-06-05,72.8400,74.7800,False,72.5624,74.0200,reg,277076 diff --git a/company_library/ICUI.csv b/company_library/ICUI.csv index cef73d0b..0e479e5d 100644 --- a/company_library/ICUI.csv +++ b/company_library/ICUI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ICUI,2017-06-05,167.3500,169.0000,False,166.5500,169.0000,reg,132447 ICUI,2017-06-06,165.7000,167.8750,False,165.2500,166.7000,reg,115144 ICUI,2017-06-07,166.4500,168.9500,False,165.1000,165.9500,reg,150082 ICUI,2017-06-08,167.6500,167.7000,False,165.2500,166.0000,reg,85152 @@ -248,3 +247,5 @@ ICUI,2018-05-29,290.5000,291.8000,False,276.4500,276.4500,reg,198955 ICUI,2018-05-30,294.1500,295.2500,False,288.1000,290.3500,reg,169888 ICUI,2018-05-31,291.0500,295.9500,False,289.4500,294.3000,reg,127570 ICUI,2018-06-01,295.8000,296.3000,False,289.8500,293.8500,reg,118745 +ICUI,2018-06-04,293.5000,298.3000,False,291.6000,296.1000,reg,152386 +ICUI,2018-06-05,291.9000,293.8500,False,290.8000,292.4500,reg,120185 diff --git a/company_library/IDCC.csv b/company_library/IDCC.csv index 1ab5453f..6d693b3a 100644 --- a/company_library/IDCC.csv +++ b/company_library/IDCC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IDCC,2017-06-05,79.9540,80.7403,False,79.8066,80.4946,reg,162652 IDCC,2017-06-06,81.2317,81.6740,False,79.1186,79.5609,reg,432147 IDCC,2017-06-07,81.3300,82.6077,False,80.9860,81.5757,reg,260937 IDCC,2017-06-08,82.8043,83.0008,False,81.1826,81.6249,reg,274717 @@ -248,3 +247,5 @@ IDCC,2018-05-29,79.9000,80.9500,False,79.0500,79.1500,reg,234197 IDCC,2018-05-30,80.5000,80.8500,False,79.9000,80.3500,reg,301480 IDCC,2018-05-31,78.8500,80.7000,False,78.4000,80.5000,reg,215037 IDCC,2018-06-01,80.1500,80.4000,False,79.1500,79.2500,reg,136257 +IDCC,2018-06-04,81.3000,81.4500,False,79.7500,80.3500,reg,321809 +IDCC,2018-06-05,81.4500,81.9000,False,80.9000,81.2000,reg,529725 diff --git a/company_library/IDLB.csv b/company_library/IDLB.csv index 39441e60..6aa683cd 100644 --- a/company_library/IDLB.csv +++ b/company_library/IDLB.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IDLB,2017-06-05,28.0581,28.0581,False,28.0581,28.0581,reg,0 IDLB,2017-06-06,28.0290,28.0290,False,27.8735,27.9512,reg,51594 IDLB,2017-06-07,27.8249,27.8346,False,27.8249,27.8346,reg,2100 IDLB,2017-06-08,27.7568,27.8443,False,27.7082,27.7082,reg,28095 @@ -248,3 +247,5 @@ IDLB,2018-05-29,30.1080,30.2100,False,30.0900,30.1100,reg,1666 IDLB,2018-05-30,30.1080,30.1080,False,30.1080,30.1080,reg,146 IDLB,2018-05-31,30.3456,30.5400,False,30.2900,30.5400,reg,2407 IDLB,2018-06-01,30.4650,30.6250,False,30.3900,30.3900,reg,22366 +IDLB,2018-06-04,30.6200,30.8853,False,30.6200,30.8853,reg,781 +IDLB,2018-06-05,30.6675,30.6740,False,30.6300,30.6400,reg,1571 diff --git a/company_library/IDRA.csv b/company_library/IDRA.csv index 86f3eb72..608f1da6 100644 --- a/company_library/IDRA.csv +++ b/company_library/IDRA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IDRA,2017-06-05,1.6400,1.7300,False,1.6200,1.7300,reg,698377 IDRA,2017-06-06,1.6300,1.6700,False,1.6200,1.6200,reg,333944 IDRA,2017-06-07,1.6300,1.6800,False,1.6100,1.6300,reg,583979 IDRA,2017-06-08,1.6400,1.6800,False,1.6200,1.6300,reg,548698 @@ -248,3 +247,5 @@ IDRA,2018-05-29,1.9300,1.9501,False,1.8800,1.9300,reg,732437 IDRA,2018-05-30,2.0100,2.0650,False,1.9300,1.9300,reg,3900522 IDRA,2018-05-31,2.0500,2.1400,False,2.0100,2.0200,reg,2842306 IDRA,2018-06-01,2.0100,2.0800,False,1.9400,2.0500,reg,2082665 +IDRA,2018-06-04,1.9200,1.9800,False,1.7000,1.9000,reg,3120518 +IDRA,2018-06-05,2.0700,2.0800,False,1.9200,1.9400,reg,2271132 diff --git a/company_library/IDSA.csv b/company_library/IDSA.csv index ff826d51..42254d78 100644 --- a/company_library/IDSA.csv +++ b/company_library/IDSA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IDSA,2017-06-05,1.2300,1.2800,False,1.1300,1.2800,reg,66204 IDSA,2017-06-06,1.2700,1.4400,False,1.2200,1.2201,reg,111837 IDSA,2017-06-07,1.3300,1.3300,False,1.2600,1.2604,reg,4523 IDSA,2017-06-08,1.2900,1.3803,False,1.2900,1.3000,reg,1041 @@ -248,3 +247,5 @@ IDSA,2018-05-29,2.0000,2.0500,False,2.0000,2.0500,reg,8129 IDSA,2018-05-30,2.0300,2.1100,False,2.0000,2.0000,reg,4349 IDSA,2018-05-31,2.1300,2.1800,False,2.0400,2.0499,reg,52022 IDSA,2018-06-01,2.1500,2.1948,False,2.0710,2.1200,reg,18530 +IDSA,2018-06-04,2.1400,2.1700,False,2.1400,2.1417,reg,4812 +IDSA,2018-06-05,2.0800,2.2000,False,2.0800,2.1934,reg,18545 diff --git a/company_library/IDSY.csv b/company_library/IDSY.csv index 5465a3df..cac770d0 100644 --- a/company_library/IDSY.csv +++ b/company_library/IDSY.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IDSY,2017-06-05,6.7300,6.7300,False,6.4500,6.5100,reg,30166 IDSY,2017-06-06,6.5600,6.7700,False,6.5100,6.7200,reg,34798 IDSY,2017-06-07,6.3100,6.5100,False,6.2300,6.5000,reg,25636 IDSY,2017-06-08,6.3100,6.4550,False,6.2700,6.3100,reg,8295 @@ -248,3 +247,5 @@ IDSY,2018-05-29,5.7900,5.8000,False,5.7100,5.7800,reg,5712 IDSY,2018-05-30,5.8200,5.8250,False,5.6200,5.6200,reg,37581 IDSY,2018-05-31,5.7200,5.8000,False,5.6100,5.8000,reg,25760 IDSY,2018-06-01,5.9900,6.2600,False,5.6000,5.6000,reg,221609 +IDSY,2018-06-04,6.0200,6.0800,False,5.9800,5.9800,reg,60663 +IDSY,2018-06-05,6.0100,6.0500,False,5.7800,6.0000,reg,99465 diff --git a/company_library/IDTI.csv b/company_library/IDTI.csv index 5ba7d867..de583303 100644 --- a/company_library/IDTI.csv +++ b/company_library/IDTI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IDTI,2017-06-05,25.5200,25.8600,False,25.4000,25.6200,reg,1017695 IDTI,2017-06-06,25.4800,25.8200,False,25.2900,25.3700,reg,1621934 IDTI,2017-06-07,25.3200,25.7200,False,25.2600,25.5900,reg,925078 IDTI,2017-06-08,25.8700,25.9300,False,25.1400,25.4200,reg,1169604 @@ -248,3 +247,5 @@ IDTI,2018-05-29,33.5500,33.7500,False,32.9201,33.1000,reg,1318051 IDTI,2018-05-30,33.9600,34.1500,False,33.5850,33.6600,reg,2555968 IDTI,2018-05-31,33.2400,34.1500,False,33.2100,33.9300,reg,1475673 IDTI,2018-06-01,33.8200,33.8700,False,33.4300,33.5700,reg,2416705 +IDTI,2018-06-04,34.3200,34.5400,False,33.8200,34.0200,reg,1307823 +IDTI,2018-06-05,34.6300,34.6800,False,34.3000,34.3600,reg,1020300 diff --git a/company_library/IDXG.csv b/company_library/IDXG.csv index cec7e5e6..123e159c 100644 --- a/company_library/IDXG.csv +++ b/company_library/IDXG.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IDXG,2017-06-05,1.8600,2.0400,False,1.8100,2.0000,reg,304142 IDXG,2017-06-06,1.9100,1.9371,False,1.8600,1.8600,reg,183159 IDXG,2017-06-07,1.8600,1.9700,False,1.8500,1.9000,reg,180816 IDXG,2017-06-08,1.8900,1.8900,False,1.8100,1.8600,reg,163617 @@ -248,3 +247,5 @@ IDXG,2018-05-29,0.8300,0.8520,False,0.8201,0.8400,reg,216465 IDXG,2018-05-30,0.8318,0.8779,False,0.8317,0.8600,reg,338444 IDXG,2018-05-31,0.8300,0.8580,False,0.8222,0.8580,reg,184032 IDXG,2018-06-01,0.8371,0.8562,False,0.8123,0.8300,reg,193179 +IDXG,2018-06-04,0.8650,0.8780,False,0.8430,0.8500,reg,169406 +IDXG,2018-06-05,0.8953,0.9180,False,0.8500,0.8500,reg,473793 diff --git a/company_library/IDXX.csv b/company_library/IDXX.csv index 8c87c8cb..2106f271 100644 --- a/company_library/IDXX.csv +++ b/company_library/IDXX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IDXX,2017-06-05,169.9900,171.5080,False,169.5349,170.5500,reg,412467 IDXX,2017-06-06,170.8800,172.2500,False,169.3400,170.0900,reg,473155 IDXX,2017-06-07,171.9400,173.0100,False,170.9000,171.2400,reg,591927 IDXX,2017-06-08,171.3400,172.8600,False,170.3200,172.0200,reg,476375 @@ -248,3 +247,5 @@ IDXX,2018-05-29,205.2500,205.4800,False,201.5410,201.9400,reg,496216 IDXX,2018-05-30,209.0800,212.2700,False,206.0000,206.0500,reg,595945 IDXX,2018-05-31,208.2100,211.9200,False,207.8300,208.5300,reg,633077 IDXX,2018-06-01,215.3600,216.9600,False,210.5100,210.5100,reg,608745 +IDXX,2018-06-04,218.8100,219.3500,False,215.8900,215.8900,reg,530952 +IDXX,2018-06-05,217.4500,220.9000,False,217.3000,219.9600,reg,452787 diff --git a/company_library/IEA.csv b/company_library/IEA.csv index c15b6b27..16527743 100644 --- a/company_library/IEA.csv +++ b/company_library/IEA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IEA,2017-06-05,9.0000,9.0000,True,9.0000,9.0000,reg,0 IEA,2017-06-06,9.0000,9.0000,True,9.0000,9.0000,reg,0 IEA,2017-06-07,9.0000,9.0000,True,9.0000,9.0000,reg,0 IEA,2017-06-08,9.0000,9.0000,True,9.0000,9.0000,reg,0 @@ -248,3 +247,5 @@ IEA,2018-05-29,9.3300,9.3400,False,9.1900,9.3400,reg,13179 IEA,2018-05-30,9.0500,9.3200,False,8.8900,9.2232,reg,98315 IEA,2018-05-31,9.0000,9.3399,False,9.0000,9.1400,reg,46620 IEA,2018-06-01,9.4300,9.5600,False,9.1750,9.1750,reg,41221 +IEA,2018-06-04,9.4000,9.6000,False,9.2600,9.6000,reg,48725 +IEA,2018-06-05,9.0800,9.5571,False,9.0500,9.5000,reg,167351 diff --git a/company_library/IEAWW.csv b/company_library/IEAWW.csv index 6f3c8b7a..3845cc62 100644 --- a/company_library/IEAWW.csv +++ b/company_library/IEAWW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IEAWW,2017-06-05,0.9800,0.9800,True,0.9800,0.9800,reg,0 IEAWW,2017-06-06,0.9800,0.9800,True,0.9800,0.9800,reg,0 IEAWW,2017-06-07,0.9800,0.9800,True,0.9800,0.9800,reg,0 IEAWW,2017-06-08,0.9800,0.9800,True,0.9800,0.9800,reg,0 @@ -248,3 +247,5 @@ IEAWW,2018-05-29,0.8499,0.8499,False,0.8000,0.8400,reg,13800 IEAWW,2018-05-30,0.8499,0.8499,False,0.8000,0.8499,reg,65600 IEAWW,2018-05-31,0.8500,0.8500,False,0.7600,0.8500,reg,71648 IEAWW,2018-06-01,0.8199,0.8400,False,0.8199,0.8380,reg,25700 +IEAWW,2018-06-04,0.7757,0.8400,False,0.7757,0.8400,reg,37520 +IEAWW,2018-06-05,0.7800,0.7802,False,0.7780,0.7800,reg,18100 diff --git a/company_library/IEF.csv b/company_library/IEF.csv index 7cc4bb8e..b80c4f4b 100644 --- a/company_library/IEF.csv +++ b/company_library/IEF.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IEF,2017-06-05,105.3265,105.4246,False,105.3069,105.3363,reg,1414885 IEF,2017-06-06,105.6600,105.7581,False,105.5913,105.7090,reg,2078866 IEF,2017-06-07,105.4638,105.6404,False,105.3658,105.5521,reg,1795753 IEF,2017-06-08,105.2971,105.3658,False,105.1108,105.3658,reg,3863040 @@ -248,3 +247,5 @@ IEF,2018-05-29,102.7967,102.9963,False,102.0382,102.1430,reg,11256244 IEF,2018-05-30,102.3576,102.5173,False,102.1730,102.3676,reg,4512176 IEF,2018-05-31,102.3077,102.5372,False,102.1380,102.3676,reg,5321715 IEF,2018-06-01,101.9300,102.0900,False,101.7700,101.8500,reg,7891390 +IEF,2018-06-04,101.5700,101.8300,False,101.5700,101.8200,reg,3131829 +IEF,2018-06-05,101.8300,101.9700,False,101.7200,101.8400,reg,4305593 diff --git a/company_library/IEI.csv b/company_library/IEI.csv index 06b8ff99..50534d30 100644 --- a/company_library/IEI.csv +++ b/company_library/IEI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IEI,2017-06-05,122.0087,122.1070,False,121.9890,122.0480,reg,256097 IEI,2017-06-06,122.2447,122.2939,False,122.1562,122.2250,reg,150004 IEI,2017-06-07,122.0677,122.1955,False,122.0185,122.1070,reg,639460 IEI,2017-06-08,121.9595,122.0480,False,121.8513,122.0283,reg,1347429 @@ -248,3 +247,5 @@ IEI,2018-05-29,120.3632,120.5229,False,119.7971,119.8441,reg,252640 IEI,2018-05-30,120.0138,120.1635,False,119.9140,120.0936,reg,1141373 IEI,2018-05-31,120.0038,120.0936,False,119.8241,120.0038,reg,3627161 IEI,2018-06-01,119.6800,119.7641,False,119.5800,119.6300,reg,617998 +IEI,2018-06-04,119.4000,119.5700,False,119.4000,119.5600,reg,634842 +IEI,2018-06-05,119.6200,119.6826,False,119.4800,119.5600,reg,250234 diff --git a/company_library/IEP.csv b/company_library/IEP.csv index 7494583d..ca342960 100644 --- a/company_library/IEP.csv +++ b/company_library/IEP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IEP,2017-06-05,42.9920,43.5040,False,42.7674,43.5040,reg,54811 IEP,2017-06-06,42.9830,43.0515,False,42.8034,42.9561,reg,60218 IEP,2017-06-07,42.9471,43.3603,False,42.8124,43.2166,reg,39480 IEP,2017-06-08,43.0459,43.5040,False,42.7225,42.9561,reg,41410 @@ -248,3 +247,5 @@ IEP,2018-05-29,68.2400,69.4500,False,67.2700,69.4400,reg,86574 IEP,2018-05-30,69.2800,69.6900,False,68.0100,68.6500,reg,55215 IEP,2018-05-31,68.7900,69.4700,False,68.3197,69.1200,reg,54870 IEP,2018-06-01,69.5000,69.6000,False,69.0700,69.0700,reg,45180 +IEP,2018-06-04,70.3100,70.4499,False,69.6500,69.9500,reg,90415 +IEP,2018-06-05,70.7850,71.0000,False,70.2416,70.3100,reg,63766 diff --git a/company_library/IESC.csv b/company_library/IESC.csv index eb846e5e..33dc71f8 100644 --- a/company_library/IESC.csv +++ b/company_library/IESC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IESC,2017-06-05,15.4000,15.6500,False,15.2500,15.5000,reg,73277 IESC,2017-06-06,15.3000,15.8000,False,15.2000,15.2500,reg,44179 IESC,2017-06-07,15.6000,15.7000,False,15.3500,15.3500,reg,30213 IESC,2017-06-08,15.7500,16.0000,False,15.6500,15.6500,reg,42457 @@ -248,3 +247,5 @@ IESC,2018-05-29,17.5500,17.8500,False,17.4500,17.4500,reg,31294 IESC,2018-05-30,17.8000,17.9500,False,17.0000,17.5500,reg,59613 IESC,2018-05-31,17.6500,17.8500,False,17.3500,17.8500,reg,29069 IESC,2018-06-01,17.7000,17.7000,False,17.6000,17.6000,reg,24360 +IESC,2018-06-04,17.6000,17.9000,False,17.6000,17.7935,reg,22330 +IESC,2018-06-05,17.7000,17.7000,False,17.3000,17.3500,reg,12333 diff --git a/company_library/IEUS.csv b/company_library/IEUS.csv index 46c67b1b..d59e6fe3 100644 --- a/company_library/IEUS.csv +++ b/company_library/IEUS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IEUS,2017-06-05,52.1642,52.3988,False,51.9189,52.0762,reg,10134 IEUS,2017-06-06,51.7536,51.9296,False,51.6852,51.9296,reg,8676 IEUS,2017-06-07,51.8562,52.0860,False,51.5581,52.0860,reg,24269 IEUS,2017-06-08,51.8220,51.8220,False,51.4212,51.7829,reg,12310 @@ -248,3 +247,5 @@ IEUS,2018-05-29,57.0600,57.6400,False,56.8900,57.5600,reg,80287 IEUS,2018-05-30,58.2900,58.2900,False,57.6010,57.8700,reg,9604 IEUS,2018-05-31,58.4100,58.4100,False,57.7954,58.0135,reg,13700 IEUS,2018-06-01,58.6640,58.7302,False,58.5800,58.6052,reg,7266 +IEUS,2018-06-04,58.8200,59.2300,False,58.6227,59.2300,reg,57317 +IEUS,2018-06-05,58.9884,59.0800,False,58.8718,59.0000,reg,7099 diff --git a/company_library/IFEU.csv b/company_library/IFEU.csv index 0e41d843..94585a08 100644 --- a/company_library/IFEU.csv +++ b/company_library/IFEU.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IFEU,2017-06-05,37.0673,37.1740,False,36.8946,37.1740,reg,4987 IFEU,2017-06-06,36.9717,37.0873,False,36.9717,37.0777,reg,2387 IFEU,2017-06-07,37.2029,37.2983,False,37.0585,37.2897,reg,2667 IFEU,2017-06-08,37.0031,37.0584,False,36.9832,37.0584,reg,2017 @@ -248,3 +247,5 @@ IFEU,2018-05-29,39.7500,40.0200,False,39.5443,39.9900,reg,3510 IFEU,2018-05-30,40.5800,40.5800,False,40.5800,40.5800,reg,914 IFEU,2018-05-31,40.6400,40.6400,False,40.3670,40.3670,reg,401 IFEU,2018-06-01,40.4604,40.4997,False,40.4604,40.4700,reg,1894 +IFEU,2018-06-04,40.8829,41.2250,False,40.8829,41.0200,reg,3426 +IFEU,2018-06-05,41.1000,41.1044,False,41.0000,41.0300,reg,2265 diff --git a/company_library/IFGL.csv b/company_library/IFGL.csv index c423d24b..5ce9c176 100644 --- a/company_library/IFGL.csv +++ b/company_library/IFGL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IFGL,2017-06-05,27.9548,28.0023,False,27.9167,28.0023,reg,48340 IFGL,2017-06-06,28.1070,28.1070,False,28.0499,28.0880,reg,110462 IFGL,2017-06-07,28.1546,28.1781,False,28.0689,28.1736,reg,58141 IFGL,2017-06-08,27.9548,27.9928,False,27.8977,27.9928,reg,96689 @@ -248,3 +247,5 @@ IFGL,2018-05-29,29.6800,29.8000,False,29.5801,29.8000,reg,47063 IFGL,2018-05-30,30.0700,30.0999,False,29.8900,29.9700,reg,49249 IFGL,2018-05-31,29.9900,30.0300,False,29.8669,29.9700,reg,35093 IFGL,2018-06-01,30.0100,30.0400,False,29.9300,30.0200,reg,29093 +IFGL,2018-06-04,30.2600,30.3790,False,30.1900,30.2800,reg,17819 +IFGL,2018-06-05,30.2700,30.2900,False,30.1841,30.2500,reg,68525 diff --git a/company_library/IFMK.csv b/company_library/IFMK.csv index ef27b4b6..e278b2cd 100644 --- a/company_library/IFMK.csv +++ b/company_library/IFMK.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IFMK,2017-06-05,12.9900,12.9900,False,12.4000,12.9500,reg,7238 IFMK,2017-06-06,13.7000,13.8000,False,13.0000,13.0300,reg,19732 IFMK,2017-06-07,14.4000,14.4000,False,13.7000,13.7000,reg,9974 IFMK,2017-06-08,15.1700,15.5000,False,12.5017,12.5017,reg,14320 @@ -248,3 +247,5 @@ IFMK,2018-05-29,6.1200,6.4404,False,6.1200,6.2980,reg,1785 IFMK,2018-05-30,6.0500,6.2488,False,6.0500,6.1600,reg,2369 IFMK,2018-05-31,6.1498,6.4015,False,6.0000,6.0600,reg,5305 IFMK,2018-06-01,6.1700,6.3000,False,6.0100,6.2300,reg,7293 +IFMK,2018-06-04,6.1832,6.2408,False,5.9801,5.9926,reg,3688 +IFMK,2018-06-05,6.1700,6.2086,False,6.0098,6.1700,reg,8789 diff --git a/company_library/IFON.csv b/company_library/IFON.csv index fff73f06..5c405c71 100644 --- a/company_library/IFON.csv +++ b/company_library/IFON.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IFON,2017-06-05,10.4975,10.9775,False,9.8350,10.3250,reg,7132 IFON,2017-06-06,10.2500,10.4950,False,10.0075,10.0075,reg,539 IFON,2017-06-07,13.0025,13.4975,False,10.0000,10.0000,reg,37262 IFON,2017-06-08,12.9450,18.5000,False,11.0000,14.2500,reg,141605 @@ -248,3 +247,5 @@ IFON,2018-05-29,3.1400,3.3300,False,3.1000,3.2400,reg,74889 IFON,2018-05-30,3.1400,3.2785,False,3.0500,3.1500,reg,40550 IFON,2018-05-31,3.0100,3.1832,False,2.8300,3.1155,reg,69462 IFON,2018-06-01,2.8700,3.2000,False,2.8500,3.1200,reg,76084 +IFON,2018-06-04,3.0200,3.0900,False,2.7000,2.8700,reg,121515 +IFON,2018-06-05,3.3400,3.5000,False,3.0700,3.2900,reg,191205 diff --git a/company_library/IFRX.csv b/company_library/IFRX.csv index 673ecfe2..719791ef 100644 --- a/company_library/IFRX.csv +++ b/company_library/IFRX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IFRX,2017-06-05,15.1900,15.1900,True,15.1900,15.1900,reg,0 IFRX,2017-06-06,15.1900,15.1900,True,15.1900,15.1900,reg,0 IFRX,2017-06-07,15.1900,15.1900,True,15.1900,15.1900,reg,0 IFRX,2017-06-08,15.1900,15.1900,True,15.1900,15.1900,reg,0 @@ -248,3 +247,5 @@ IFRX,2018-05-29,38.5000,39.3100,False,35.1150,35.1700,reg,53621 IFRX,2018-05-30,37.8500,42.4400,False,37.5200,38.2500,reg,32204 IFRX,2018-05-31,38.1400,40.5450,False,37.5079,38.6900,reg,24578 IFRX,2018-06-01,37.0000,39.6550,False,37.0000,39.6550,reg,21226 +IFRX,2018-06-04,37.3700,39.6100,False,36.6800,37.1900,reg,16989 +IFRX,2018-06-05,37.3300,39.4900,False,36.7500,39.4900,reg,20322 diff --git a/company_library/IFV.csv b/company_library/IFV.csv index bbf21698..c1c6d948 100644 --- a/company_library/IFV.csv +++ b/company_library/IFV.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IFV,2017-06-05,19.6197,19.6887,False,19.5852,19.6493,reg,90561 IFV,2017-06-06,19.6887,19.7280,False,19.5902,19.5902,reg,138634 IFV,2017-06-07,19.7281,19.7380,False,19.6207,19.6986,reg,228175 IFV,2017-06-08,19.6394,19.6838,False,19.5355,19.6690,reg,114727 @@ -248,3 +247,5 @@ IFV,2018-05-29,21.6300,21.8289,False,21.5200,21.7600,reg,222321 IFV,2018-05-30,21.9000,21.9000,False,21.5901,21.6600,reg,130429 IFV,2018-05-31,21.8200,21.9000,False,21.7400,21.9000,reg,357164 IFV,2018-06-01,22.0700,22.1183,False,21.8500,21.8500,reg,110748 +IFV,2018-06-04,22.2100,22.2390,False,22.1300,22.1900,reg,91960 +IFV,2018-06-05,22.1800,22.2500,False,22.1200,22.2000,reg,201501 diff --git a/company_library/IGF.csv b/company_library/IGF.csv index a6393e07..64fa139b 100644 --- a/company_library/IGF.csv +++ b/company_library/IGF.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IGF,2017-06-05,43.9205,43.9399,False,43.7749,43.8914,reg,601355 IGF,2017-06-06,43.8720,43.9496,False,43.7652,43.9496,reg,359024 IGF,2017-06-07,43.8137,43.9982,False,43.7069,43.9982,reg,275439 IGF,2017-06-08,43.6778,43.7943,False,43.5419,43.7069,reg,166361 @@ -248,3 +247,5 @@ IGF,2018-05-29,42.2800,42.5399,False,42.1201,42.4400,reg,144175 IGF,2018-05-30,43.0100,43.0700,False,42.5300,42.6300,reg,215294 IGF,2018-05-31,42.9800,43.2399,False,42.8200,42.8900,reg,389780 IGF,2018-06-01,42.7900,42.9250,False,42.7015,42.9200,reg,215226 +IGF,2018-06-04,42.8900,43.2100,False,42.8600,43.0400,reg,106421 +IGF,2018-06-05,42.7300,42.8699,False,42.6800,42.7600,reg,162652 diff --git a/company_library/IGLD.csv b/company_library/IGLD.csv index 15b6a50e..a93b47f9 100644 --- a/company_library/IGLD.csv +++ b/company_library/IGLD.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IGLD,2017-06-05,10.8001,10.8001,False,10.8000,10.8000,reg,702 IGLD,2017-06-06,10.8000,10.8000,False,10.8000,10.8000,reg,151 IGLD,2017-06-07,10.8000,10.8000,False,10.8000,10.8000,reg,0 IGLD,2017-06-08,10.8000,10.8000,False,10.8000,10.8000,reg,0 @@ -248,3 +247,5 @@ IGLD,2018-05-29,2.9000,3.1513,False,2.9000,3.1000,reg,50087 IGLD,2018-05-30,2.7500,2.9600,False,2.7500,2.8800,reg,25863 IGLD,2018-05-31,2.8000,2.8600,False,2.6000,2.8600,reg,27528 IGLD,2018-06-01,2.8000,3.2300,False,2.7100,2.8000,reg,26375 +IGLD,2018-06-04,2.6700,2.7500,False,2.6100,2.7500,reg,8348 +IGLD,2018-06-05,2.6189,2.7300,False,2.6000,2.6500,reg,3877 diff --git a/company_library/IGOV.csv b/company_library/IGOV.csv index bc3ef51e..93b88989 100644 --- a/company_library/IGOV.csv +++ b/company_library/IGOV.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IGOV,2017-06-05,47.6211,47.6761,False,47.5412,47.5712,reg,91410 IGOV,2017-06-06,47.8610,47.9608,False,47.7959,47.9059,reg,83056 IGOV,2017-06-07,47.7810,47.9209,False,47.6561,47.7810,reg,59524 IGOV,2017-06-08,47.6711,47.7810,False,47.6012,47.6811,reg,133454 @@ -248,3 +247,5 @@ IGOV,2018-05-29,48.9000,49.0890,False,48.7200,48.9400,reg,233037 IGOV,2018-05-30,49.1600,49.1999,False,48.9803,49.0000,reg,195531 IGOV,2018-05-31,49.3500,49.4200,False,49.2150,49.2400,reg,435664 IGOV,2018-06-01,49.1500,49.3300,False,49.0300,49.1900,reg,2249670 +IGOV,2018-06-04,49.1600,49.3181,False,49.1450,49.3100,reg,288277 +IGOV,2018-06-05,49.3400,49.3600,False,49.0614,49.2400,reg,210567 diff --git a/company_library/III.csv b/company_library/III.csv index cc7e5252..a3e75582 100644 --- a/company_library/III.csv +++ b/company_library/III.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -III,2017-06-05,4.0200,4.1500,False,3.8900,4.0700,reg,116755 III,2017-06-06,4.0100,4.0500,False,3.9150,3.9500,reg,73068 III,2017-06-07,3.9800,4.1600,False,3.9200,4.0100,reg,53897 III,2017-06-08,4.0600,4.1399,False,3.9600,3.9700,reg,85429 @@ -248,3 +247,5 @@ III,2018-05-29,4.0400,4.1200,False,4.0200,4.0700,reg,34100 III,2018-05-30,4.0100,4.1000,False,4.0100,4.0500,reg,38234 III,2018-05-31,4.0300,4.0800,False,4.0100,4.0100,reg,23734 III,2018-06-01,3.9100,4.0500,False,3.8400,4.0500,reg,82324 +III,2018-06-04,3.9900,4.0000,False,3.9000,3.9100,reg,30359 +III,2018-06-05,3.9500,4.0000,False,3.9300,3.9800,reg,36073 diff --git a/company_library/IIIN.csv b/company_library/IIIN.csv index 13b5243a..cd14b170 100644 --- a/company_library/IIIN.csv +++ b/company_library/IIIN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IIIN,2017-06-05,30.2484,31.7296,False,30.1619,31.6142,reg,163047 IIIN,2017-06-06,29.2866,30.0465,False,28.8154,30.0465,reg,126959 IIIN,2017-06-07,27.8920,29.3443,False,27.8308,29.3443,reg,260818 IIIN,2017-06-08,29.3155,29.3828,False,28.1036,28.1036,reg,348918 @@ -248,3 +247,5 @@ IIIN,2018-05-29,31.8900,32.3800,False,31.5600,31.6300,reg,67233 IIIN,2018-05-30,32.5400,32.8400,False,31.6500,32.0300,reg,70965 IIIN,2018-05-31,31.2800,32.7650,False,31.2400,32.5800,reg,70643 IIIN,2018-06-01,31.8300,31.9100,False,30.8200,31.4700,reg,120350 +IIIN,2018-06-04,31.5400,32.3100,False,31.3500,31.9300,reg,74111 +IIIN,2018-06-05,31.8500,31.9100,False,28.9700,31.5900,reg,64478 diff --git a/company_library/IIJI.csv b/company_library/IIJI.csv index 22b95e65..f392a5b6 100644 --- a/company_library/IIJI.csv +++ b/company_library/IIJI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IIJI,2017-06-05,9.7800,9.7800,False,9.4400,9.4400,reg,834 IIJI,2017-06-06,9.7155,9.7155,False,9.4100,9.4100,reg,461 IIJI,2017-06-07,9.5200,9.6200,False,9.5200,9.6000,reg,5047 IIJI,2017-06-08,9.5100,9.5100,False,9.1548,9.1548,reg,743 @@ -247,4 +246,6 @@ IIJI,2018-05-25,10.0500,10.1000,False,10.0500,10.0500,reg,5005 IIJI,2018-05-29,9.9200,9.9200,False,9.9200,9.9200,reg,188 IIJI,2018-05-30,9.9200,9.9200,False,9.9200,9.9200,reg,28 IIJI,2018-05-31,9.9200,9.9200,False,9.9200,9.9200,reg,228 -IIJI,2018-06-01,9.9200,9.9200,False,9.9200,9.9200,reg,0 +IIJI,2018-06-01,9.9200,9.9200,False,9.9200,9.9200,reg,1 +IIJI,2018-06-04,10.3000,10.3125,False,10.3000,10.3125,reg,655 +IIJI,2018-06-05,10.3500,10.3500,False,10.3500,10.3500,reg,1053 diff --git a/company_library/IIN.csv b/company_library/IIN.csv index 2e9ff5fe..036e85b7 100644 --- a/company_library/IIN.csv +++ b/company_library/IIN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IIN,2017-06-05,8.1550,8.7500,False,8.1550,8.5500,reg,5860 IIN,2017-06-06,7.9000,8.0500,False,7.9000,8.0500,reg,2974 IIN,2017-06-07,7.8000,8.3000,False,7.7500,8.3000,reg,1031 IIN,2017-06-08,7.8500,7.8617,False,7.8500,7.8617,reg,978 @@ -248,3 +247,5 @@ IIN,2018-05-29,31.7500,32.0000,False,31.2000,31.4000,reg,39339 IIN,2018-05-30,31.3000,32.4000,False,31.0000,31.9500,reg,80636 IIN,2018-05-31,31.8500,32.5500,False,31.4000,31.4000,reg,74217 IIN,2018-06-01,33.1500,33.7500,False,31.6500,32.2500,reg,94483 +IIN,2018-06-04,33.4500,33.9000,False,32.9630,33.3500,reg,86464 +IIN,2018-06-05,35.1000,35.5950,False,32.5550,33.3500,reg,106369 diff --git a/company_library/IIVI.csv b/company_library/IIVI.csv index 697365c2..90737222 100644 --- a/company_library/IIVI.csv +++ b/company_library/IIVI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IIVI,2017-06-05,31.1500,31.5000,False,30.7250,31.2000,reg,483228 IIVI,2017-06-06,32.7500,32.9500,False,30.8000,30.9000,reg,840765 IIVI,2017-06-07,32.5500,32.8500,False,32.1000,32.8500,reg,405448 IIVI,2017-06-08,32.9500,33.1500,False,32.1500,32.6500,reg,536230 @@ -248,3 +247,5 @@ IIVI,2018-05-29,44.6500,45.7000,False,44.5500,44.8000,reg,516939 IIVI,2018-05-30,44.1000,45.1500,False,43.6250,44.8000,reg,681051 IIVI,2018-05-31,43.9500,44.6500,False,43.6000,44.1500,reg,523048 IIVI,2018-06-01,45.9500,46.0000,False,44.1000,44.1000,reg,853619 +IIVI,2018-06-04,46.3500,46.9000,False,45.5750,45.9000,reg,795421 +IIVI,2018-06-05,47.1000,47.4500,False,46.3500,46.6000,reg,706037 diff --git a/company_library/IJT.csv b/company_library/IJT.csv index 19db1c82..dde84064 100644 --- a/company_library/IJT.csv +++ b/company_library/IJT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IJT,2017-06-05,153.2752,154.8505,False,153.2752,154.3651,reg,81513 IJT,2017-06-06,153.3545,154.2065,False,152.1754,152.5915,reg,81484 IJT,2017-06-07,153.7607,154.0470,False,153.1662,153.6022,reg,52396 IJT,2017-06-08,155.8512,156.3169,False,153.4238,153.6517,reg,59558 @@ -248,3 +247,5 @@ IJT,2018-05-29,185.9300,186.2200,False,184.2100,185.1900,reg,89096 IJT,2018-05-30,188.7100,189.0950,False,187.0500,187.0600,reg,125334 IJT,2018-05-31,186.8500,189.0700,False,186.3800,189.0700,reg,132691 IJT,2018-06-01,188.3400,188.9700,False,187.6050,188.1700,reg,126865 +IJT,2018-06-04,190.5800,190.5800,False,188.7055,189.2300,reg,125699 +IJT,2018-06-05,191.9100,192.0200,False,190.4000,191.1500,reg,134485 diff --git a/company_library/IKNX.csv b/company_library/IKNX.csv index 686f3762..0cf65769 100644 --- a/company_library/IKNX.csv +++ b/company_library/IKNX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IKNX,2017-06-05,7.4900,7.9700,False,7.4900,7.9700,reg,5399 IKNX,2017-06-06,7.7900,7.9400,False,7.7900,7.9400,reg,313 IKNX,2017-06-07,7.7400,7.9140,False,7.4000,7.8100,reg,22395 IKNX,2017-06-08,7.7501,7.7717,False,7.7500,7.7600,reg,4902 @@ -248,3 +247,5 @@ IKNX,2018-05-29,9.4500,9.4500,False,9.4307,9.4400,reg,6398 IKNX,2018-05-30,9.6003,9.6003,False,9.6003,9.6003,reg,367 IKNX,2018-05-31,9.4571,10.0000,False,9.2561,9.9560,reg,1261 IKNX,2018-06-01,9.6700,9.6800,False,9.3797,9.4000,reg,6422 +IKNX,2018-06-04,9.5700,10.0000,False,9.4250,9.9000,reg,12657 +IKNX,2018-06-05,10.1800,10.7040,False,9.7803,9.8750,reg,28988 diff --git a/company_library/ILG.csv b/company_library/ILG.csv index 02b4eb80..a6d676ec 100644 --- a/company_library/ILG.csv +++ b/company_library/ILG.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ILG,2017-06-05,26.3507,26.6248,False,26.3213,26.5856,reg,687581 ILG,2017-06-06,26.1745,26.3507,False,26.0081,26.2920,reg,693991 ILG,2017-06-07,26.0570,26.2381,False,25.8710,26.1549,reg,1109604 ILG,2017-06-08,25.9298,26.0570,False,25.6263,25.9689,reg,1824319 @@ -248,3 +247,5 @@ ILG,2018-05-29,33.7285,34.0071,False,33.5743,33.8479,reg,1042751 ILG,2018-05-30,34.4250,34.4897,False,33.7584,33.7584,reg,3379235 ILG,2018-05-31,34.2400,34.6500,False,34.1200,34.4900,reg,1768465 ILG,2018-06-01,34.5300,34.7100,False,33.6900,33.6900,reg,970396 +ILG,2018-06-04,34.6000,34.6600,False,34.4100,34.5900,reg,883159 +ILG,2018-06-05,34.6800,34.8500,False,34.3100,34.5100,reg,1068024 diff --git a/company_library/ILMN.csv b/company_library/ILMN.csv index 60beb384..97418da2 100644 --- a/company_library/ILMN.csv +++ b/company_library/ILMN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ILMN,2017-06-05,181.5100,184.7500,False,181.4400,184.7500,reg,600635 ILMN,2017-06-06,179.4500,181.5400,False,178.6900,180.6200,reg,601800 ILMN,2017-06-07,179.1500,180.1000,False,177.7500,179.4700,reg,567954 ILMN,2017-06-08,177.6900,179.0000,False,176.6610,178.9100,reg,594505 @@ -248,3 +247,5 @@ ILMN,2018-05-29,266.3200,266.7200,False,261.6100,264.2400,reg,818194 ILMN,2018-05-30,272.3900,275.3400,False,267.8200,267.8200,reg,733447 ILMN,2018-05-31,272.4400,275.3200,False,269.6900,271.8400,reg,678994 ILMN,2018-06-01,276.3300,276.6100,False,271.7500,274.6100,reg,504089 +ILMN,2018-06-04,280.2600,281.7400,False,276.6800,277.0000,reg,592076 +ILMN,2018-06-05,279.1000,281.5100,False,277.4800,280.3500,reg,487984 diff --git a/company_library/ILPT.csv b/company_library/ILPT.csv index 8d66d1d5..bc057630 100644 --- a/company_library/ILPT.csv +++ b/company_library/ILPT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ILPT,2017-06-05,23.3869,23.3869,True,23.3869,23.3869,reg,0 ILPT,2017-06-06,23.3869,23.3869,True,23.3869,23.3869,reg,0 ILPT,2017-06-07,23.3869,23.3869,True,23.3869,23.3869,reg,0 ILPT,2017-06-08,23.3869,23.3869,True,23.3869,23.3869,reg,0 @@ -248,3 +247,5 @@ ILPT,2018-05-29,21.5100,21.6500,False,21.0100,21.1600,reg,393717 ILPT,2018-05-30,22.1400,22.2800,False,21.5900,21.5900,reg,366364 ILPT,2018-05-31,21.2800,22.2000,False,20.3200,22.1300,reg,1559537 ILPT,2018-06-01,21.4100,21.7000,False,21.2500,21.3000,reg,221388 +ILPT,2018-06-04,21.3000,21.6600,False,21.2500,21.5400,reg,106785 +ILPT,2018-06-05,21.1600,21.4700,False,20.9150,21.3300,reg,113890 diff --git a/company_library/IMDZ.csv b/company_library/IMDZ.csv index 23b6856d..c8902545 100644 --- a/company_library/IMDZ.csv +++ b/company_library/IMDZ.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IMDZ,2017-06-05,7.0250,8.0500,False,6.4750,7.3500,reg,275053 IMDZ,2017-06-06,6.6500,7.0250,False,6.5616,6.9000,reg,138355 IMDZ,2017-06-07,6.6000,7.0000,False,6.5000,6.6500,reg,160083 IMDZ,2017-06-08,6.8500,7.1500,False,6.5500,6.7000,reg,144675 @@ -248,3 +247,5 @@ IMDZ,2018-05-29,4.2500,4.3000,False,4.1500,4.2500,reg,127224 IMDZ,2018-05-30,4.4250,4.5000,False,4.2500,4.2500,reg,216818 IMDZ,2018-05-31,4.5000,4.5500,False,4.4000,4.4500,reg,323423 IMDZ,2018-06-01,4.6000,4.6500,False,4.5000,4.5500,reg,237715 +IMDZ,2018-06-04,4.2000,4.6450,False,4.2000,4.6000,reg,283283 +IMDZ,2018-06-05,4.2000,4.2500,False,4.2000,4.2000,reg,127966 diff --git a/company_library/IMGN.csv b/company_library/IMGN.csv index 516a8aca..9046e229 100644 --- a/company_library/IMGN.csv +++ b/company_library/IMGN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IMGN,2017-06-05,5.0500,5.1750,False,4.9700,5.0400,reg,2049413 IMGN,2017-06-06,4.7800,5.2000,False,4.4950,5.2000,reg,4033557 IMGN,2017-06-07,4.5300,4.8500,False,4.5000,4.7800,reg,1521165 IMGN,2017-06-08,4.6500,4.7100,False,4.4210,4.4800,reg,1884978 @@ -248,3 +247,5 @@ IMGN,2018-05-29,10.2900,10.5800,False,10.2300,10.4000,reg,1303258 IMGN,2018-05-30,10.4700,10.4900,False,10.2700,10.3700,reg,1809273 IMGN,2018-05-31,11.4600,11.7000,False,10.4400,10.4700,reg,5060489 IMGN,2018-06-01,11.5300,11.9950,False,11.2100,11.5900,reg,3072279 +IMGN,2018-06-04,10.6800,11.8300,False,10.5300,11.6500,reg,3361060 +IMGN,2018-06-05,11.4700,11.5100,False,10.7200,10.7200,reg,2380955 diff --git a/company_library/IMI.csv b/company_library/IMI.csv index 04b33a47..ba19adde 100644 --- a/company_library/IMI.csv +++ b/company_library/IMI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IMI,2017-06-05,0.9800,0.9800,False,0.9344,0.9550,reg,7746 IMI,2017-06-06,0.9768,0.9800,False,0.9600,0.9800,reg,27380 IMI,2017-06-07,0.9800,0.9800,False,0.9800,0.9800,reg,5763 IMI,2017-06-08,0.9303,1.0400,False,0.9100,1.0400,reg,40796 @@ -248,3 +247,5 @@ IMI,2018-05-29,1.4100,1.4600,False,1.3500,1.4600,reg,36296 IMI,2018-05-30,1.3600,1.4300,False,1.3600,1.4000,reg,8785 IMI,2018-05-31,1.4300,1.4300,False,1.3600,1.3700,reg,11896 IMI,2018-06-01,1.4000,1.4400,False,1.3600,1.4200,reg,63062 +IMI,2018-06-04,1.3400,1.4500,False,1.3300,1.4300,reg,23123 +IMI,2018-06-05,1.4000,1.4000,False,1.3400,1.3600,reg,5118 diff --git a/company_library/IMKTA.csv b/company_library/IMKTA.csv index 3c2420ad..975cba07 100644 --- a/company_library/IMKTA.csv +++ b/company_library/IMKTA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IMKTA,2017-06-05,36.6160,37.3014,False,36.5181,36.7629,reg,31132 IMKTA,2017-06-06,35.3922,36.4692,False,35.2943,36.3223,reg,66366 IMKTA,2017-06-07,35.2454,36.2599,False,35.0496,35.5880,reg,60163 IMKTA,2017-06-08,35.1475,35.6370,False,35.0496,35.4412,reg,89721 @@ -248,3 +247,5 @@ IMKTA,2018-05-29,29.7000,30.5500,False,29.5500,30.0500,reg,89897 IMKTA,2018-05-30,29.8000,30.3500,False,29.6000,29.7500,reg,107393 IMKTA,2018-05-31,28.7000,29.7000,False,28.6100,29.7000,reg,84302 IMKTA,2018-06-01,28.8000,29.0500,False,28.6000,28.7500,reg,71050 +IMKTA,2018-06-04,29.1500,29.4000,False,28.8500,28.8500,reg,88545 +IMKTA,2018-06-05,28.8500,29.1000,False,28.7000,29.1000,reg,66557 diff --git a/company_library/IMMP.csv b/company_library/IMMP.csv index 1c11d279..20151648 100644 --- a/company_library/IMMP.csv +++ b/company_library/IMMP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IMMP,2017-06-05,1.3700,1.3700,True,1.3700,1.3700,reg,0 IMMP,2017-06-06,1.3700,1.3700,True,1.3700,1.3700,reg,0 IMMP,2017-06-07,1.3700,1.3700,True,1.3700,1.3700,reg,0 IMMP,2017-06-08,1.3700,1.3700,True,1.3700,1.3700,reg,0 @@ -248,3 +247,5 @@ IMMP,2018-05-29,2.4500,2.6000,False,2.4200,2.6000,reg,153973 IMMP,2018-05-30,2.6950,2.8200,False,2.5500,2.5500,reg,603203 IMMP,2018-05-31,2.8990,2.9200,False,2.7500,2.7500,reg,288113 IMMP,2018-06-01,2.9500,3.0600,False,2.8653,3.0600,reg,145846 +IMMP,2018-06-04,2.7900,3.0513,False,2.5600,3.0500,reg,236841 +IMMP,2018-06-05,2.6400,2.7899,False,2.6000,2.7700,reg,136864 diff --git a/company_library/IMMR.csv b/company_library/IMMR.csv index 96da4eec..f22551f4 100644 --- a/company_library/IMMR.csv +++ b/company_library/IMMR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IMMR,2017-06-05,8.7000,8.7200,False,8.6000,8.6300,reg,114056 IMMR,2017-06-06,8.7100,8.7600,False,8.5700,8.6200,reg,91191 IMMR,2017-06-07,8.7400,9.0000,False,8.6100,8.7200,reg,120497 IMMR,2017-06-08,8.8200,8.9350,False,8.6900,8.7100,reg,118130 @@ -248,3 +247,5 @@ IMMR,2018-05-29,14.0100,14.2100,False,12.9800,13.6500,reg,772779 IMMR,2018-05-30,14.7800,14.7800,False,14.0370,14.0800,reg,821268 IMMR,2018-05-31,15.1700,15.3600,False,14.7800,14.7800,reg,1123877 IMMR,2018-06-01,15.1200,15.3146,False,14.9300,15.2300,reg,528250 +IMMR,2018-06-04,15.1100,15.3300,False,15.0201,15.1500,reg,432750 +IMMR,2018-06-05,15.4600,15.4900,False,15.1000,15.1100,reg,522869 diff --git a/company_library/IMMU.csv b/company_library/IMMU.csv index 5949a365..e611cfc2 100644 --- a/company_library/IMMU.csv +++ b/company_library/IMMU.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IMMU,2017-06-05,8.1200,8.1600,False,7.8200,8.0200,reg,2604564 IMMU,2017-06-06,7.9100,8.2000,False,7.7000,8.1100,reg,1943621 IMMU,2017-06-07,7.7700,8.0000,False,7.6700,7.9300,reg,1289168 IMMU,2017-06-08,8.1900,8.2000,False,7.6600,7.7500,reg,2318701 @@ -248,3 +247,5 @@ IMMU,2018-05-29,21.9300,22.8900,False,21.7652,22.6800,reg,1894195 IMMU,2018-05-30,21.6500,22.3500,False,21.2000,22.0300,reg,2250535 IMMU,2018-05-31,22.0600,22.5200,False,21.5200,21.6800,reg,2391753 IMMU,2018-06-01,22.7100,22.9600,False,22.1033,22.2700,reg,2200961 +IMMU,2018-06-04,25.0400,26.0400,False,23.7500,24.0000,reg,10485664 +IMMU,2018-06-05,25.1100,25.1200,False,24.5000,24.9300,reg,2551519 diff --git a/company_library/IMMY.csv b/company_library/IMMY.csv index e3527749..23d351cc 100644 --- a/company_library/IMMY.csv +++ b/company_library/IMMY.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IMMY,2017-06-05,3.7100,3.9000,False,3.6100,3.9000,reg,322205 IMMY,2017-06-06,3.5000,3.7500,False,3.5000,3.7400,reg,186378 IMMY,2017-06-07,3.2900,3.6336,False,3.2600,3.5500,reg,180307 IMMY,2017-06-08,3.3100,3.5219,False,3.2500,3.3300,reg,194492 @@ -248,3 +247,5 @@ IMMY,2018-05-29,2.1400,2.2090,False,2.1400,2.1700,reg,40099 IMMY,2018-05-30,2.2000,2.3100,False,2.1600,2.1600,reg,48411 IMMY,2018-05-31,2.2300,2.2799,False,2.2100,2.2100,reg,46366 IMMY,2018-06-01,2.2300,2.2500,False,2.2000,2.2200,reg,43655 +IMMY,2018-06-04,2.1700,2.2200,False,2.1450,2.2200,reg,29560 +IMMY,2018-06-05,2.2400,2.2500,False,2.1730,2.1800,reg,17464 diff --git a/company_library/IMOS.csv b/company_library/IMOS.csv index ec4cd3ef..5035be16 100644 --- a/company_library/IMOS.csv +++ b/company_library/IMOS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IMOS,2017-06-05,19.8468,20.1378,False,19.7595,20.1378,reg,70288 IMOS,2017-06-06,19.5170,19.7110,False,19.4200,19.7110,reg,125276 IMOS,2017-06-07,19.9729,20.2146,False,19.8759,19.8759,reg,118016 IMOS,2017-06-08,20.7683,20.7877,False,20.3900,20.3900,reg,308550 @@ -248,3 +247,5 @@ IMOS,2018-05-29,14.4400,14.4700,False,14.3700,14.4200,reg,125144 IMOS,2018-05-30,14.5800,14.6400,False,14.4500,14.5400,reg,49113 IMOS,2018-05-31,14.4500,14.6800,False,14.3600,14.6300,reg,54957 IMOS,2018-06-01,14.6300,14.6300,False,14.4900,14.5000,reg,31948 +IMOS,2018-06-04,14.6200,14.7350,False,14.6001,14.6600,reg,21416 +IMOS,2018-06-05,14.7900,14.8700,False,14.6900,14.7200,reg,47157 diff --git a/company_library/IMPV.csv b/company_library/IMPV.csv index fd3ed03f..ed463934 100644 --- a/company_library/IMPV.csv +++ b/company_library/IMPV.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IMPV,2017-06-05,50.3000,50.8500,False,50.1500,50.6500,reg,197943 IMPV,2017-06-06,50.8000,50.9000,False,49.9000,50.2000,reg,314134 IMPV,2017-06-07,51.1500,51.7500,False,50.7000,51.2000,reg,352697 IMPV,2017-06-08,51.2000,51.4500,False,50.2500,51.1500,reg,216116 @@ -248,3 +247,5 @@ IMPV,2018-05-29,48.6500,48.9500,False,47.3000,48.1000,reg,241682 IMPV,2018-05-30,49.0500,49.3500,False,48.8000,48.8000,reg,188561 IMPV,2018-05-31,48.5000,49.2500,False,48.3500,49.0000,reg,155643 IMPV,2018-06-01,48.4000,49.1500,False,48.3500,48.8500,reg,475176 +IMPV,2018-06-04,48.1000,48.7500,False,47.9840,48.6000,reg,451508 +IMPV,2018-06-05,49.0000,49.0500,False,48.2000,48.2000,reg,319383 diff --git a/company_library/IMRN.csv b/company_library/IMRN.csv index 023db416..0fd45817 100644 --- a/company_library/IMRN.csv +++ b/company_library/IMRN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IMRN,2017-06-05,9.2500,9.2500,True,9.2500,9.2500,reg,0 IMRN,2017-06-06,9.2500,9.2500,True,9.2500,9.2500,reg,0 IMRN,2017-06-07,9.2500,9.2500,True,9.2500,9.2500,reg,0 IMRN,2017-06-08,9.2500,9.2500,True,9.2500,9.2500,reg,0 @@ -248,3 +247,5 @@ IMRN,2018-05-29,8.6200,8.8120,False,8.1500,8.7010,reg,12377 IMRN,2018-05-30,8.7248,8.7248,False,8.6200,8.6200,reg,360 IMRN,2018-05-31,8.9000,9.6400,False,8.8100,8.9487,reg,31086 IMRN,2018-06-01,9.0048,9.8300,False,8.8300,8.8400,reg,14857 +IMRN,2018-06-04,8.6560,8.8000,False,8.5500,8.8000,reg,1306 +IMRN,2018-06-05,9.0000,9.2309,False,8.6500,9.2309,reg,5800 diff --git a/company_library/IMRNW.csv b/company_library/IMRNW.csv index c6395aa0..290a10a7 100644 --- a/company_library/IMRNW.csv +++ b/company_library/IMRNW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IMRNW,2017-06-05,1.3100,1.3100,True,1.3100,1.3100,reg,0 IMRNW,2017-06-06,1.3100,1.3100,True,1.3100,1.3100,reg,0 IMRNW,2017-06-07,1.3100,1.3100,True,1.3100,1.3100,reg,0 IMRNW,2017-06-08,1.3100,1.3100,True,1.3100,1.3100,reg,0 @@ -248,3 +247,5 @@ IMRNW,2018-05-29,2.9943,2.9943,False,2.9943,2.9943,reg,0 IMRNW,2018-05-30,2.9943,2.9943,False,2.9943,2.9943,reg,0 IMRNW,2018-05-31,2.9943,2.9943,False,2.9943,2.9943,reg,0 IMRNW,2018-06-01,2.9711,3.0000,False,2.8475,2.9000,reg,5700 +IMRNW,2018-06-04,2.9000,2.9000,False,2.9000,2.9000,reg,701 +IMRNW,2018-06-05,2.8875,2.9000,False,2.8874,2.8874,reg,1000 diff --git a/company_library/IMTE.csv b/company_library/IMTE.csv index 1662fe42..6c0ccbad 100644 --- a/company_library/IMTE.csv +++ b/company_library/IMTE.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IMTE,2017-06-05,0.0000,0.0000,True,0.0000,0.0000,reg,0 IMTE,2017-06-06,0.0000,0.0000,True,0.0000,0.0000,reg,0 IMTE,2017-06-07,0.0000,0.0000,True,0.0000,0.0000,reg,0 IMTE,2017-06-08,0.0000,0.0000,True,0.0000,0.0000,reg,0 @@ -248,3 +247,5 @@ IMTE,2018-05-29,14.5500,15.4200,False,14.2600,14.2600,reg,25755 IMTE,2018-05-30,14.9000,15.3134,False,14.6025,14.7797,reg,9682 IMTE,2018-05-31,15.4050,16.2590,False,15.0000,15.0500,reg,16976 IMTE,2018-06-01,15.1500,15.5609,False,14.7298,15.1600,reg,16901 +IMTE,2018-06-04,14.8600,15.2000,False,14.5900,15.0001,reg,12960 +IMTE,2018-06-05,14.5900,14.9400,False,14.1200,14.7600,reg,10890 diff --git a/company_library/INAP.csv b/company_library/INAP.csv index 06c163ca..575e5997 100644 --- a/company_library/INAP.csv +++ b/company_library/INAP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -INAP,2017-06-05,13.5200,13.8800,False,13.2800,13.4800,reg,78115 INAP,2017-06-06,13.7200,13.9200,False,13.3200,13.4800,reg,94897 INAP,2017-06-07,13.7600,14.2000,False,13.6800,13.8000,reg,151757 INAP,2017-06-08,13.4400,13.8400,False,13.0400,13.8400,reg,122748 @@ -248,3 +247,5 @@ INAP,2018-05-29,10.9000,10.9800,False,10.2900,10.4500,reg,276114 INAP,2018-05-30,11.0100,11.2400,False,10.8300,10.9000,reg,276165 INAP,2018-05-31,10.8400,11.0900,False,10.7000,11.0000,reg,306502 INAP,2018-06-01,10.9200,10.9750,False,10.7500,10.8900,reg,212628 +INAP,2018-06-04,11.0800,11.1000,False,10.7800,10.9800,reg,248715 +INAP,2018-06-05,11.3800,11.5400,False,11.0300,11.1300,reg,236184 diff --git a/company_library/INBK.csv b/company_library/INBK.csv index fc78bca4..16d62f1c 100644 --- a/company_library/INBK.csv +++ b/company_library/INBK.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -INBK,2017-06-05,25.6149,25.8135,False,25.5157,25.7639,reg,17269 INBK,2017-06-06,26.7070,26.8062,False,25.5653,25.5653,reg,25772 INBK,2017-06-07,26.6574,27.1620,False,26.3975,26.7319,reg,12801 INBK,2017-06-08,26.8063,27.0545,False,26.3844,26.3844,reg,8717 @@ -248,3 +247,5 @@ INBK,2018-05-29,34.8500,36.0000,False,34.3500,35.4500,reg,26798 INBK,2018-05-30,35.4500,36.2500,False,34.9000,34.9000,reg,28155 INBK,2018-05-31,35.3000,36.4000,False,35.0500,35.4000,reg,26327 INBK,2018-06-01,35.1000,36.3500,False,34.7000,35.5000,reg,39003 +INBK,2018-06-04,35.3500,35.6000,False,34.3500,35.3000,reg,39121 +INBK,2018-06-05,35.4000,35.5000,False,34.8500,35.4500,reg,26295 diff --git a/company_library/INBKL.csv b/company_library/INBKL.csv index a36cf1e1..32c2a569 100644 --- a/company_library/INBKL.csv +++ b/company_library/INBKL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -INBKL,2017-06-05,25.4992,25.4992,False,25.4992,25.4992,reg,0 INBKL,2017-06-06,25.4700,25.5000,False,25.3500,25.5000,reg,3589 INBKL,2017-06-07,25.9600,25.9600,False,25.5000,25.5000,reg,1732 INBKL,2017-06-08,25.9600,25.9600,False,25.9600,25.9600,reg,0 @@ -248,3 +247,5 @@ INBKL,2018-05-29,25.5000,25.5270,False,25.5000,25.5270,reg,2900 INBKL,2018-05-30,25.4838,25.5000,False,25.4822,25.4822,reg,2200 INBKL,2018-05-31,25.4403,25.4403,False,25.4403,25.4403,reg,100 INBKL,2018-06-01,25.5000,25.5000,False,25.5000,25.5000,reg,200 +INBKL,2018-06-04,25.5000,25.5000,False,25.5000,25.5000,reg,1200 +INBKL,2018-06-05,25.5000,25.5000,False,25.5000,25.5000,reg,0 diff --git a/company_library/INCY.csv b/company_library/INCY.csv index c296fcd1..91ceedbf 100644 --- a/company_library/INCY.csv +++ b/company_library/INCY.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -INCY,2017-06-05,124.0300,132.7800,False,121.2300,132.5000,reg,3822189 INCY,2017-06-06,122.2700,124.2800,False,121.4600,124.1500,reg,2060963 INCY,2017-06-07,119.1500,123.3600,False,118.3400,121.5300,reg,2210609 INCY,2017-06-08,119.7500,120.2423,False,116.2500,119.8800,reg,2026856 @@ -248,3 +247,5 @@ INCY,2018-05-29,67.0600,68.1200,False,66.3500,67.8500,reg,1310451 INCY,2018-05-30,67.8700,68.1800,False,66.7700,67.3800,reg,1586657 INCY,2018-05-31,68.2700,68.8300,False,67.3600,68.2100,reg,1407930 INCY,2018-06-01,67.9100,69.6100,False,66.5000,68.5300,reg,2120982 +INCY,2018-06-04,68.0400,68.4500,False,66.9500,67.8900,reg,1278648 +INCY,2018-06-05,68.4100,68.6000,False,67.2500,68.0700,reg,1297178 diff --git a/company_library/INDB.csv b/company_library/INDB.csv index 5c0ee632..93cbf499 100644 --- a/company_library/INDB.csv +++ b/company_library/INDB.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -INDB,2017-06-05,60.6383,61.4233,False,60.5893,60.9817,reg,43926 INDB,2017-06-06,60.3440,60.8346,False,59.1665,60.0005,reg,61116 INDB,2017-06-07,60.8836,61.3252,False,60.4911,60.6383,reg,60998 INDB,2017-06-08,63.0913,64.0725,False,60.8836,60.8836,reg,78217 @@ -248,3 +247,5 @@ INDB,2018-05-29,76.5500,76.7500,False,75.6500,76.3500,reg,108963 INDB,2018-05-30,78.2000,78.7000,False,76.7500,77.2500,reg,89709 INDB,2018-05-31,78.3500,78.9500,False,77.5500,78.3000,reg,115235 INDB,2018-06-01,79.7000,81.1500,False,79.1000,79.4000,reg,115433 +INDB,2018-06-04,80.7000,80.8000,False,79.4500,80.0000,reg,74946 +INDB,2018-06-05,81.5000,81.5500,False,80.1000,80.2500,reg,77681 diff --git a/company_library/INDU.csv b/company_library/INDU.csv index a0910f3e..0f5a0342 100644 --- a/company_library/INDU.csv +++ b/company_library/INDU.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -INDU,2017-06-05,9.8100,9.8100,True,9.8100,9.8100,reg,0 INDU,2017-06-06,9.8100,9.8100,True,9.8100,9.8100,reg,0 INDU,2017-06-07,9.8100,9.8100,True,9.8100,9.8100,reg,0 INDU,2017-06-08,9.8100,9.8100,True,9.8100,9.8100,reg,0 @@ -247,4 +246,6 @@ INDU,2018-05-25,9.8700,9.8700,False,9.8600,9.8600,reg,109106 INDU,2018-05-29,9.8700,9.8700,False,9.8700,9.8700,reg,0 INDU,2018-05-30,9.8700,9.8700,False,9.8700,9.8700,reg,0 INDU,2018-05-31,9.8700,9.8700,False,9.8700,9.8700,reg,0 -INDU,2018-06-01,9.8700,9.8700,False,9.8700,9.8700,reg,0 +INDU,2018-06-01,9.8700,9.8700,False,9.8700,9.8700,reg,9 +INDU,2018-06-04,9.8700,9.8700,False,9.8700,9.8700,reg,0 +INDU,2018-06-05,9.8400,9.8400,False,9.8400,9.8400,reg,153 diff --git a/company_library/INDUU.csv b/company_library/INDUU.csv index a42b0743..a104825b 100644 --- a/company_library/INDUU.csv +++ b/company_library/INDUU.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -INDUU,2017-06-05,10.0200,10.0200,True,10.0200,10.0200,reg,0 INDUU,2017-06-06,10.0200,10.0200,True,10.0200,10.0200,reg,0 INDUU,2017-06-07,10.0200,10.0200,True,10.0200,10.0200,reg,0 INDUU,2017-06-08,10.0200,10.0200,True,10.0200,10.0200,reg,0 @@ -248,3 +247,5 @@ INDUU,2018-05-29,10.5500,10.5500,False,10.5500,10.5500,reg,0 INDUU,2018-05-30,10.5500,10.5500,False,10.5500,10.5500,reg,0 INDUU,2018-05-31,10.5500,10.6000,False,10.4000,10.4000,reg,5000 INDUU,2018-06-01,10.5500,10.5500,False,10.5500,10.5500,reg,0 +INDUU,2018-06-04,10.5500,10.5500,False,10.5500,10.5500,reg,0 +INDUU,2018-06-05,10.5500,10.5500,False,10.5500,10.5500,reg,0 diff --git a/company_library/INDUW.csv b/company_library/INDUW.csv index 919f61fa..22c189da 100644 --- a/company_library/INDUW.csv +++ b/company_library/INDUW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -INDUW,2017-06-05,0.5000,0.5000,True,0.5000,0.5000,reg,0 INDUW,2017-06-06,0.5000,0.5000,True,0.5000,0.5000,reg,0 INDUW,2017-06-07,0.5000,0.5000,True,0.5000,0.5000,reg,0 INDUW,2017-06-08,0.5000,0.5000,True,0.5000,0.5000,reg,0 @@ -248,3 +247,5 @@ INDUW,2018-05-29,0.5800,0.5800,False,0.5800,0.5800,reg,100 INDUW,2018-05-30,0.6299,0.6490,False,0.6299,0.6490,reg,400 INDUW,2018-05-31,0.6199,0.6200,False,0.5800,0.6200,reg,138100 INDUW,2018-06-01,0.6199,0.6199,False,0.6199,0.6199,reg,0 +INDUW,2018-06-04,0.6199,0.6199,False,0.6199,0.6199,reg,0 +INDUW,2018-06-05,0.6199,0.6199,False,0.6199,0.6199,reg,0 diff --git a/company_library/INDY.csv b/company_library/INDY.csv index b4b5e8bb..8e68f9d1 100644 --- a/company_library/INDY.csv +++ b/company_library/INDY.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -INDY,2017-06-05,34.3054,34.3652,False,34.2904,34.3652,reg,74718 INDY,2017-06-06,34.2655,34.2755,False,34.2057,34.2655,reg,143068 INDY,2017-06-07,34.2655,34.3453,False,34.1758,34.3453,reg,352608 INDY,2017-06-08,34.2855,34.3253,False,34.2256,34.2954,reg,512685 @@ -248,3 +247,5 @@ INDY,2018-05-29,34.9000,35.1200,False,34.7867,35.0100,reg,158222 INDY,2018-05-30,35.5400,35.5600,False,35.2300,35.2700,reg,83008 INDY,2018-05-31,35.5600,35.7000,False,35.4300,35.5400,reg,67382 INDY,2018-06-01,35.8100,35.8900,False,35.6900,35.7200,reg,46228 +INDY,2018-06-04,35.4000,35.6500,False,35.3801,35.6200,reg,659064 +INDY,2018-06-05,35.3300,35.3900,False,35.2878,35.3900,reg,36411 diff --git a/company_library/INFI.csv b/company_library/INFI.csv index 2d3bff13..292ccdf5 100644 --- a/company_library/INFI.csv +++ b/company_library/INFI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -INFI,2017-06-05,1.7600,1.8800,False,1.7300,1.8500,reg,172457 INFI,2017-06-06,1.8100,1.8150,False,1.7300,1.7500,reg,184157 INFI,2017-06-07,1.8000,1.8500,False,1.7400,1.8000,reg,226863 INFI,2017-06-08,1.7700,1.8400,False,1.7500,1.7700,reg,197406 @@ -248,3 +247,5 @@ INFI,2018-05-29,1.9800,2.0600,False,1.9550,2.0300,reg,524400 INFI,2018-05-30,2.0000,2.0300,False,1.9500,1.9900,reg,267294 INFI,2018-05-31,2.0300,2.0700,False,2.0100,2.0500,reg,508392 INFI,2018-06-01,2.0100,2.0600,False,1.9800,2.0500,reg,572183 +INFI,2018-06-04,1.8500,2.0600,False,1.8000,2.0500,reg,2048044 +INFI,2018-06-05,1.9400,1.9500,False,1.8400,1.8800,reg,546931 diff --git a/company_library/INFN.csv b/company_library/INFN.csv index 3a166499..2071dcf9 100644 --- a/company_library/INFN.csv +++ b/company_library/INFN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -INFN,2017-06-05,10.4800,10.5100,False,10.1800,10.2600,reg,2260889 INFN,2017-06-06,10.6000,10.7200,False,10.3550,10.4000,reg,1725549 INFN,2017-06-07,10.7300,10.7400,False,10.3499,10.6000,reg,2168555 INFN,2017-06-08,11.1700,11.2300,False,10.6100,10.7400,reg,2630814 @@ -248,3 +247,5 @@ INFN,2018-05-29,9.0100,9.5200,False,8.9600,9.5000,reg,2587820 INFN,2018-05-30,8.9000,9.2200,False,8.8100,9.1700,reg,1449943 INFN,2018-05-31,8.8000,9.0850,False,8.7200,8.9200,reg,1632122 INFN,2018-06-01,8.7700,8.9000,False,8.5750,8.8400,reg,2937662 +INFN,2018-06-04,8.9100,8.9900,False,8.7100,8.8000,reg,1523889 +INFN,2018-06-05,8.8600,9.0500,False,8.8500,8.9200,reg,2587977 diff --git a/company_library/INFO.csv b/company_library/INFO.csv index 19f9b137..e8912cea 100644 --- a/company_library/INFO.csv +++ b/company_library/INFO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -INFO,2017-06-05,46.8000,47.2000,False,46.7100,47.0300,reg,4082775 INFO,2017-06-06,46.6300,46.8100,False,46.3600,46.8100,reg,2329005 INFO,2017-06-07,46.6200,46.9100,False,46.3800,46.9100,reg,2336623 INFO,2017-06-08,46.4800,47.0300,False,46.1700,46.6600,reg,3028758 @@ -248,3 +247,5 @@ INFO,2018-05-29,49.3800,49.8800,False,49.3000,49.7800,reg,2061502 INFO,2018-05-30,49.4100,49.7300,False,49.1900,49.6100,reg,2580471 INFO,2018-05-31,49.2800,49.7500,False,49.1850,49.4500,reg,2554658 INFO,2018-06-01,49.7200,49.9100,False,49.4700,49.4700,reg,1827006 +INFO,2018-06-04,49.9600,50.0300,False,49.6100,49.7700,reg,1699024 +INFO,2018-06-05,50.5800,50.7850,False,49.7750,50.0200,reg,1617633 diff --git a/company_library/INFR.csv b/company_library/INFR.csv index 04cbbfe9..edbdadac 100644 --- a/company_library/INFR.csv +++ b/company_library/INFR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -INFR,2017-06-05,28.3191,28.3191,False,28.1219,28.3191,reg,1926 INFR,2017-06-06,28.2406,28.2406,False,28.2406,28.2406,reg,515 INFR,2017-06-07,28.0081,28.1637,False,27.9665,28.1627,reg,4576 INFR,2017-06-08,27.9500,28.1540,False,27.9500,28.1540,reg,587 @@ -248,3 +247,5 @@ INFR,2018-05-29,27.4027,27.4027,False,27.3500,27.3500,reg,1200 INFR,2018-05-30,28.0800,28.0800,False,27.4000,27.4000,reg,2147 INFR,2018-05-31,27.6174,27.6500,False,27.6174,27.6500,reg,356 INFR,2018-06-01,27.6174,27.6174,False,27.6174,27.6174,reg,0 +INFR,2018-06-04,27.8000,27.8000,False,27.7800,27.7800,reg,300 +INFR,2018-06-05,27.6900,27.6900,False,27.5500,27.5500,reg,1155 diff --git a/company_library/INGN.csv b/company_library/INGN.csv index 711d3c5f..ea75701a 100644 --- a/company_library/INGN.csv +++ b/company_library/INGN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -INGN,2017-06-05,90.4800,91.7400,False,89.3400,91.2800,reg,234994 INGN,2017-06-06,90.7100,91.6800,False,89.6400,90.0000,reg,137685 INGN,2017-06-07,91.1100,92.0750,False,90.6500,91.2100,reg,240870 INGN,2017-06-08,94.2300,94.6500,False,91.2300,91.7600,reg,303754 @@ -248,3 +247,5 @@ INGN,2018-05-29,176.4800,176.5200,False,173.5200,173.7500,reg,182386 INGN,2018-05-30,181.3500,183.9000,False,177.1107,177.3800,reg,273428 INGN,2018-05-31,182.6900,184.1021,False,181.0000,181.7000,reg,173911 INGN,2018-06-01,185.4600,186.9600,False,181.8800,183.2000,reg,160100 +INGN,2018-06-04,185.9200,187.9300,False,183.3900,186.0700,reg,185220 +INGN,2018-06-05,191.8800,192.0000,False,185.8500,185.8500,reg,236843 diff --git a/company_library/INNT.csv b/company_library/INNT.csv index e66dd68d..6a732cc1 100644 --- a/company_library/INNT.csv +++ b/company_library/INNT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -INNT,2017-06-05,6.9600,6.9600,True,6.9600,6.9600,reg,0 INNT,2017-06-06,6.9600,6.9600,True,6.9600,6.9600,reg,0 INNT,2017-06-07,6.9600,6.9600,True,6.9600,6.9600,reg,0 INNT,2017-06-08,6.9600,6.9600,True,6.9600,6.9600,reg,0 @@ -248,3 +247,5 @@ INNT,2018-05-29,12.5500,13.5000,False,12.0900,13.2700,reg,138136 INNT,2018-05-30,13.1300,13.8600,False,12.5600,12.7000,reg,98467 INNT,2018-05-31,13.1400,14.1000,False,13.0100,13.2200,reg,106556 INNT,2018-06-01,13.2000,13.4800,False,12.3200,13.1500,reg,120550 +INNT,2018-06-04,13.0700,13.3150,False,12.6600,13.2800,reg,33987 +INNT,2018-06-05,12.7600,13.8800,False,12.7101,13.0400,reg,87673 diff --git a/company_library/INO.csv b/company_library/INO.csv index 882b9116..bf15be34 100644 --- a/company_library/INO.csv +++ b/company_library/INO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -INO,2017-06-05,7.4700,7.7600,False,7.4500,7.7600,reg,992857 INO,2017-06-06,7.4800,7.5400,False,7.4000,7.4600,reg,565800 INO,2017-06-07,7.3900,7.7000,False,7.2600,7.6500,reg,1456187 INO,2017-06-08,8.1900,8.3300,False,7.4725,7.5000,reg,5070612 @@ -248,3 +247,5 @@ INO,2018-05-29,4.5900,4.8550,False,4.5500,4.6900,reg,1361566 INO,2018-05-30,4.6800,4.7000,False,4.5400,4.6000,reg,667960 INO,2018-05-31,4.7600,4.7800,False,4.6010,4.6900,reg,887525 INO,2018-06-01,4.6500,4.7800,False,4.6200,4.7800,reg,860220 +INO,2018-06-04,4.6200,4.6700,False,4.5100,4.6400,reg,712710 +INO,2018-06-05,4.5600,4.6852,False,4.5500,4.6200,reg,947740 diff --git a/company_library/INOD.csv b/company_library/INOD.csv index e75c7de5..9eca1aa1 100644 --- a/company_library/INOD.csv +++ b/company_library/INOD.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -INOD,2017-06-05,1.8000,1.8500,False,1.7500,1.7561,reg,1695 INOD,2017-06-06,1.7000,1.8000,False,1.6550,1.8000,reg,7853 INOD,2017-06-07,1.6000,1.7000,False,1.6000,1.7000,reg,5539 INOD,2017-06-08,1.6000,1.7000,False,1.6000,1.7000,reg,3364 @@ -248,3 +247,5 @@ INOD,2018-05-29,1.1500,1.1800,False,1.1450,1.1600,reg,18231 INOD,2018-05-30,1.1900,1.2100,False,1.1510,1.1700,reg,32420 INOD,2018-05-31,1.2500,1.2500,False,1.1700,1.2200,reg,50672 INOD,2018-06-01,1.1900,1.2300,False,1.1800,1.2100,reg,6396 +INOD,2018-06-04,1.1800,1.2200,False,1.1800,1.2200,reg,5008 +INOD,2018-06-05,1.1400,1.2000,False,1.1400,1.1999,reg,6630 diff --git a/company_library/INOV.csv b/company_library/INOV.csv index 1a528a3b..eefea4be 100644 --- a/company_library/INOV.csv +++ b/company_library/INOV.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -INOV,2017-06-05,13.4000,13.6500,False,13.3750,13.5500,reg,212996 INOV,2017-06-06,13.4500,13.4500,False,13.1500,13.4000,reg,328298 INOV,2017-06-07,13.5500,13.6000,False,13.3500,13.4500,reg,160956 INOV,2017-06-08,13.7000,13.7750,False,13.5500,13.5500,reg,192219 @@ -248,3 +247,5 @@ INOV,2018-05-29,10.5000,10.5500,False,10.2000,10.2000,reg,434291 INOV,2018-05-30,10.3000,10.6000,False,10.1500,10.5500,reg,631085 INOV,2018-05-31,10.4000,10.5500,False,10.1500,10.3500,reg,1140021 INOV,2018-06-01,10.5000,10.6000,False,10.3250,10.5000,reg,572030 +INOV,2018-06-04,10.4000,10.5750,False,10.1500,10.5000,reg,516804 +INOV,2018-06-05,10.5500,10.6000,False,10.3500,10.4500,reg,519752 diff --git a/company_library/INPX.csv b/company_library/INPX.csv index 4d4bed19..26a1bf28 100644 --- a/company_library/INPX.csv +++ b/company_library/INPX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -INPX,2017-06-05,56.1000,65.4000,False,55.5000,59.7000,reg,2471 INPX,2017-06-06,53.7000,56.1000,False,52.8000,56.1000,reg,1807 INPX,2017-06-07,51.9000,54.9000,False,49.8000,54.9000,reg,931 INPX,2017-06-08,46.5000,51.0000,False,39.3000,49.8000,reg,2959 @@ -248,3 +247,5 @@ INPX,2018-05-29,0.3500,0.3600,False,0.3500,0.3535,reg,541027 INPX,2018-05-30,0.3490,0.3558,False,0.3420,0.3500,reg,641109 INPX,2018-05-31,0.3485,0.3600,False,0.3457,0.3600,reg,493273 INPX,2018-06-01,0.3547,0.3570,False,0.3420,0.3550,reg,494791 +INPX,2018-06-04,0.3451,0.3600,False,0.3422,0.3600,reg,367057 +INPX,2018-06-05,0.3549,0.3789,False,0.3450,0.3600,reg,1457369 diff --git a/company_library/INSE.csv b/company_library/INSE.csv index ec50ac8e..bf1355b1 100644 --- a/company_library/INSE.csv +++ b/company_library/INSE.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -INSE,2017-06-05,12.2500,12.3858,False,11.2500,12.3858,reg,16994 INSE,2017-06-06,11.6500,12.1000,False,11.1000,11.8500,reg,11423 INSE,2017-06-07,12.4500,12.7000,False,12.0500,12.0500,reg,11898 INSE,2017-06-08,12.9000,13.0000,False,12.3500,12.3500,reg,24960 @@ -248,3 +247,5 @@ INSE,2018-05-29,6.7000,6.9500,False,6.6500,6.6500,reg,42135 INSE,2018-05-30,6.6500,6.7000,False,6.4500,6.7000,reg,27653 INSE,2018-05-31,6.5500,6.7250,False,6.5500,6.7000,reg,82131 INSE,2018-06-01,6.6000,6.7000,False,6.5000,6.5500,reg,27706 +INSE,2018-06-04,5.9500,6.7000,False,5.8000,6.7000,reg,229152 +INSE,2018-06-05,5.9500,6.0500,False,5.8750,5.9000,reg,107628 diff --git a/company_library/INSG.csv b/company_library/INSG.csv index 9f1395f9..d8b6d4ba 100644 --- a/company_library/INSG.csv +++ b/company_library/INSG.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -INSG,2017-06-05,0.9900,1.1000,False,0.9900,1.0800,reg,256265 INSG,2017-06-06,0.9400,1.0285,False,0.9030,0.9829,reg,240179 INSG,2017-06-07,0.9800,1.0100,False,0.9400,0.9400,reg,140919 INSG,2017-06-08,1.1300,1.2899,False,1.0600,1.2500,reg,1136905 @@ -248,3 +247,5 @@ INSG,2018-05-29,1.8300,1.8788,False,1.8200,1.8200,reg,68709 INSG,2018-05-30,1.8300,1.8600,False,1.8200,1.8300,reg,48908 INSG,2018-05-31,1.8300,1.8500,False,1.8200,1.8200,reg,25140 INSG,2018-06-01,1.8100,1.8800,False,1.7900,1.8300,reg,106858 +INSG,2018-06-04,1.8500,1.8728,False,1.7800,1.8300,reg,320111 +INSG,2018-06-05,1.9300,1.9700,False,1.8500,1.8500,reg,221645 diff --git a/company_library/INSM.csv b/company_library/INSM.csv index 636724b6..992f8e37 100644 --- a/company_library/INSM.csv +++ b/company_library/INSM.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -INSM,2017-06-05,15.3800,15.6400,False,15.1524,15.6400,reg,347312 INSM,2017-06-06,15.1900,15.7100,False,15.1650,15.3300,reg,265781 INSM,2017-06-07,15.2500,15.3135,False,14.8300,15.2600,reg,247754 INSM,2017-06-08,15.7800,15.8600,False,14.6100,15.2300,reg,200505 @@ -248,3 +247,5 @@ INSM,2018-05-29,27.6700,28.2600,False,27.0200,27.3400,reg,594467 INSM,2018-05-30,27.9200,28.5500,False,27.2700,27.9300,reg,1134597 INSM,2018-05-31,27.8600,28.5290,False,27.4500,28.0400,reg,549144 INSM,2018-06-01,28.5100,29.1000,False,27.9700,28.0600,reg,628305 +INSM,2018-06-04,27.8800,28.9000,False,27.6800,28.8300,reg,645495 +INSM,2018-06-05,28.7500,28.7900,False,27.7800,27.8800,reg,680230 diff --git a/company_library/INSY.csv b/company_library/INSY.csv index 97dbb393..b19947c8 100644 --- a/company_library/INSY.csv +++ b/company_library/INSY.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -INSY,2017-06-05,12.8600,13.4500,False,12.8200,13.1500,reg,1194683 INSY,2017-06-06,12.5500,13.1100,False,12.5000,12.8000,reg,683917 INSY,2017-06-07,12.0900,12.6321,False,12.0310,12.4700,reg,669493 INSY,2017-06-08,12.0000,12.1396,False,11.7000,11.9800,reg,514970 @@ -248,3 +247,5 @@ INSY,2018-05-29,6.7000,6.9600,False,6.5854,6.8300,reg,544823 INSY,2018-05-30,6.8200,7.0399,False,6.7200,6.7200,reg,564405 INSY,2018-05-31,6.5200,6.9300,False,6.4700,6.8000,reg,637949 INSY,2018-06-01,6.7100,6.7200,False,6.4201,6.5500,reg,570042 +INSY,2018-06-04,6.6800,6.7500,False,6.4300,6.7500,reg,447115 +INSY,2018-06-05,6.6800,6.7500,False,6.5200,6.6600,reg,481338 diff --git a/company_library/INTC.csv b/company_library/INTC.csv index 416a42e2..54084ac4 100644 --- a/company_library/INTC.csv +++ b/company_library/INTC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -INTC,2017-06-05,35.4116,35.5675,False,35.2752,35.3726,reg,11685699 INTC,2017-06-06,35.2070,35.5188,False,35.0608,35.2362,reg,18420926 INTC,2017-06-07,35.3337,35.6357,False,35.1778,35.2070,reg,17191983 INTC,2017-06-08,35.5480,35.5968,False,35.2362,35.4116,reg,17154167 @@ -248,3 +247,5 @@ INTC,2018-05-29,55.3200,55.8100,False,54.8100,55.1200,reg,24253509 INTC,2018-05-30,55.6800,56.2000,False,55.6150,55.8900,reg,24711519 INTC,2018-05-31,55.2000,55.8600,False,55.0600,55.6700,reg,30962105 INTC,2018-06-01,57.0800,57.1000,False,55.8000,55.8400,reg,31183166 +INTC,2018-06-04,56.8300,57.5995,False,56.7750,57.0100,reg,22538053 +INTC,2018-06-05,56.5300,57.1200,False,56.2150,56.9000,reg,21687019 diff --git a/company_library/INTG.csv b/company_library/INTG.csv index da943707..82a5799a 100644 --- a/company_library/INTG.csv +++ b/company_library/INTG.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -INTG,2017-06-05,28.5000,28.5000,False,28.5000,28.5000,reg,0 INTG,2017-06-06,28.5000,28.5000,False,28.5000,28.5000,reg,188 INTG,2017-06-07,26.0625,26.0625,False,24.0000,24.0000,reg,417 INTG,2017-06-08,26.0000,26.0000,False,24.0000,24.0000,reg,944 @@ -248,3 +247,5 @@ INTG,2018-05-29,26.1500,26.1500,False,25.4247,26.1000,reg,4427 INTG,2018-05-30,25.9500,26.2752,False,25.9500,26.2295,reg,3383 INTG,2018-05-31,26.0000,26.0000,False,26.0000,26.0000,reg,176 INTG,2018-06-01,26.1000,26.1000,False,26.0477,26.0477,reg,674 +INTG,2018-06-04,26.1000,26.1000,False,26.1000,26.1000,reg,21 +INTG,2018-06-05,25.8500,26.0000,False,25.5811,25.8500,reg,3537 diff --git a/company_library/INTL.csv b/company_library/INTL.csv index b3e0a773..eb5b8f07 100644 --- a/company_library/INTL.csv +++ b/company_library/INTL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -INTL,2017-06-05,34.5900,34.6590,False,34.1480,34.3300,reg,64944 INTL,2017-06-06,34.8000,34.9419,False,34.1700,34.3400,reg,58996 INTL,2017-06-07,35.3300,35.4900,False,34.9000,35.0000,reg,62418 INTL,2017-06-08,36.0100,36.6150,False,35.1600,35.4100,reg,61751 @@ -248,3 +247,5 @@ INTL,2018-05-29,48.7000,49.2319,False,48.3100,49.0200,reg,39428 INTL,2018-05-30,49.5000,49.5100,False,48.5500,48.9600,reg,54451 INTL,2018-05-31,50.0000,50.1299,False,49.2100,49.5100,reg,91927 INTL,2018-06-01,49.6500,50.6800,False,49.2900,50.2300,reg,94908 +INTL,2018-06-04,50.0900,50.3000,False,49.1722,49.5200,reg,136137 +INTL,2018-06-05,50.0700,50.1495,False,47.4768,50.0500,reg,81674 diff --git a/company_library/INTU.csv b/company_library/INTU.csv index 833d5388..19d388d3 100644 --- a/company_library/INTU.csv +++ b/company_library/INTU.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -INTU,2017-06-05,141.2278,142.0298,False,140.7724,141.1981,reg,1472544 INTU,2017-06-06,140.2180,141.5150,False,140.1883,140.7625,reg,1987086 INTU,2017-06-07,140.5546,141.3862,False,140.0200,140.7031,reg,1447281 INTU,2017-06-08,141.2872,141.5645,False,140.1982,140.8120,reg,1416781 @@ -248,3 +247,5 @@ INTU,2018-05-29,196.7000,198.3500,False,194.8200,195.6700,reg,1850459 INTU,2018-05-30,201.1000,201.5900,False,197.8300,198.0500,reg,1532167 INTU,2018-05-31,201.6000,203.4400,False,200.1600,200.9000,reg,2822885 INTU,2018-06-01,204.0800,204.2500,False,201.0000,202.2800,reg,1296361 +INTU,2018-06-04,207.0000,207.1400,False,203.9500,204.2300,reg,1548281 +INTU,2018-06-05,208.2300,208.4950,False,206.2200,207.2500,reg,1344736 diff --git a/company_library/INTX.csv b/company_library/INTX.csv index 9f7d9268..f25f89ed 100644 --- a/company_library/INTX.csv +++ b/company_library/INTX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -INTX,2017-06-05,4.7700,4.8500,False,4.7400,4.8500,reg,9062 INTX,2017-06-06,4.7600,4.8400,False,4.7235,4.7500,reg,3502 INTX,2017-06-07,4.8600,4.8900,False,4.7400,4.8000,reg,14687 INTX,2017-06-08,4.8400,4.8400,False,4.7760,4.8400,reg,2172 @@ -248,3 +247,5 @@ INTX,2018-05-29,2.3000,2.4950,False,2.2300,2.4800,reg,28244 INTX,2018-05-30,2.3200,2.4300,False,2.2600,2.2600,reg,16748 INTX,2018-05-31,2.3100,2.4250,False,2.2500,2.3510,reg,9699 INTX,2018-06-01,2.1900,2.3500,False,2.1300,2.2900,reg,86144 +INTX,2018-06-04,2.1000,2.2390,False,2.1000,2.1800,reg,104166 +INTX,2018-06-05,2.2000,2.2200,False,2.1100,2.1100,reg,13011 diff --git a/company_library/INVA.csv b/company_library/INVA.csv index 9c5c108a..306cce4e 100644 --- a/company_library/INVA.csv +++ b/company_library/INVA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -INVA,2017-06-05,12.5000,12.7000,False,12.3100,12.5500,reg,469425 INVA,2017-06-06,12.4500,12.5850,False,12.3610,12.4700,reg,424379 INVA,2017-06-07,12.3200,12.5300,False,12.2400,12.4500,reg,461718 INVA,2017-06-08,12.3800,12.5250,False,12.2010,12.3300,reg,395731 @@ -248,3 +247,5 @@ INVA,2018-05-29,14.4600,14.5700,False,14.2700,14.3400,reg,810470 INVA,2018-05-30,14.8400,15.0100,False,14.4700,14.4700,reg,838441 INVA,2018-05-31,14.7900,14.9100,False,14.5100,14.8400,reg,543967 INVA,2018-06-01,14.9500,15.0500,False,14.8000,14.8700,reg,738622 +INVA,2018-06-04,14.8500,14.9700,False,14.5054,14.9700,reg,848044 +INVA,2018-06-05,14.7800,15.0100,False,14.7700,14.8500,reg,1771009 diff --git a/company_library/INVE.csv b/company_library/INVE.csv index d0454c38..c668b9c3 100644 --- a/company_library/INVE.csv +++ b/company_library/INVE.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -INVE,2017-06-05,5.3600,5.5000,False,5.2800,5.4900,reg,80195 INVE,2017-06-06,5.2400,5.4000,False,5.1000,5.3400,reg,89060 INVE,2017-06-07,5.1900,5.3800,False,5.1300,5.2100,reg,53568 INVE,2017-06-08,5.2400,5.3700,False,5.2100,5.2100,reg,55808 @@ -248,3 +247,5 @@ INVE,2018-05-29,4.3200,4.4500,False,4.0700,4.0700,reg,36777 INVE,2018-05-30,4.2700,4.4200,False,4.2500,4.4200,reg,18932 INVE,2018-05-31,4.1500,4.3299,False,4.1500,4.3299,reg,6026 INVE,2018-06-01,4.3100,4.3100,False,4.1363,4.1600,reg,36696 +INVE,2018-06-04,4.3800,4.4300,False,4.2103,4.3000,reg,26298 +INVE,2018-06-05,4.3900,4.4500,False,4.3000,4.3700,reg,13457 diff --git a/company_library/INWK.csv b/company_library/INWK.csv index 5f02027b..8f131622 100644 --- a/company_library/INWK.csv +++ b/company_library/INWK.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -INWK,2017-06-05,10.7600,11.2400,False,10.7400,11.2200,reg,151981 INWK,2017-06-06,10.7900,10.8900,False,10.5500,10.6500,reg,128272 INWK,2017-06-07,10.6100,10.8200,False,10.5000,10.7700,reg,460774 INWK,2017-06-08,10.6100,10.6950,False,10.5100,10.6400,reg,234580 @@ -248,3 +247,5 @@ INWK,2018-05-29,8.8800,8.9200,False,8.6600,8.7100,reg,106272 INWK,2018-05-30,8.8400,9.0600,False,8.8200,8.9100,reg,138860 INWK,2018-05-31,8.7900,8.9100,False,8.7200,8.8400,reg,182866 INWK,2018-06-01,8.7800,8.9000,False,8.6300,8.9000,reg,869252 +INWK,2018-06-04,8.7700,8.8400,False,8.6500,8.7100,reg,266842 +INWK,2018-06-05,8.8800,8.9900,False,8.6292,8.6700,reg,794616 diff --git a/company_library/IONS.csv b/company_library/IONS.csv index 85c32465..74af4c53 100644 --- a/company_library/IONS.csv +++ b/company_library/IONS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IONS,2017-06-05,48.5300,49.1500,False,47.7300,49.1500,reg,792740 IONS,2017-06-06,48.3100,49.2310,False,47.7750,48.1000,reg,883715 IONS,2017-06-07,48.3600,48.8300,False,47.7800,48.5700,reg,915113 IONS,2017-06-08,49.9800,50.3750,False,48.1200,48.3300,reg,1197872 @@ -248,3 +247,5 @@ IONS,2018-05-29,46.0800,46.6880,False,43.5200,44.5400,reg,1093130 IONS,2018-05-30,47.0500,47.1300,False,45.8800,46.2200,reg,674185 IONS,2018-05-31,46.6500,47.1300,False,45.6800,46.9600,reg,1255911 IONS,2018-06-01,46.6100,48.0000,False,46.5350,47.0300,reg,911363 +IONS,2018-06-04,46.7600,47.2900,False,45.6807,46.6100,reg,540967 +IONS,2018-06-05,46.1400,47.6800,False,46.0900,46.9900,reg,611658 diff --git a/company_library/IOSP.csv b/company_library/IOSP.csv index d89782a2..0169b6d7 100644 --- a/company_library/IOSP.csv +++ b/company_library/IOSP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IOSP,2017-06-05,64.9930,65.8826,False,64.6519,65.6849,reg,55533 IOSP,2017-06-06,64.7953,65.1907,False,64.0539,64.4987,reg,56817 IOSP,2017-06-07,65.4872,65.4872,False,64.7459,64.9436,reg,85587 IOSP,2017-06-08,66.5251,67.1182,False,64.9519,65.2895,reg,77908 @@ -248,3 +247,5 @@ IOSP,2018-05-29,75.8000,76.1500,False,73.7750,74.0000,reg,117070 IOSP,2018-05-30,76.9500,77.4000,False,75.9000,75.9000,reg,115317 IOSP,2018-05-31,76.7000,78.0250,False,76.5250,77.2000,reg,152223 IOSP,2018-06-01,77.3500,77.6500,False,76.6500,77.2000,reg,112198 +IOSP,2018-06-04,78.3000,78.3500,False,77.0500,77.5000,reg,130591 +IOSP,2018-06-05,78.8500,79.0000,False,77.7000,78.2500,reg,98163 diff --git a/company_library/IOTS.csv b/company_library/IOTS.csv index cd8069b6..f91b439a 100644 --- a/company_library/IOTS.csv +++ b/company_library/IOTS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IOTS,2017-06-05,4.9000,5.0000,False,4.8250,4.8500,reg,8081 IOTS,2017-06-06,4.8000,5.0500,False,4.8000,4.8172,reg,12383 IOTS,2017-06-07,4.8500,4.9000,False,4.8000,4.8500,reg,14095 IOTS,2017-06-08,4.8500,4.9000,False,4.8000,4.8000,reg,11561 @@ -248,3 +247,5 @@ IOTS,2018-05-29,9.3000,9.4000,False,9.0500,9.0500,reg,265356 IOTS,2018-05-30,9.0000,9.4500,False,8.8000,9.4000,reg,186556 IOTS,2018-05-31,9.1000,9.2450,False,8.8500,9.1000,reg,114883 IOTS,2018-06-01,9.3000,9.3500,False,9.0500,9.1000,reg,116097 +IOTS,2018-06-04,9.2500,9.4500,False,9.1500,9.2500,reg,74183 +IOTS,2018-06-05,9.2000,9.6400,False,9.1500,9.3000,reg,129642 diff --git a/company_library/IOVA.csv b/company_library/IOVA.csv index ffc341ae..fbb65110 100644 --- a/company_library/IOVA.csv +++ b/company_library/IOVA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IOVA,2017-06-05,7.1000,7.1000,True,7.1000,7.1000,reg,0 IOVA,2017-06-06,7.1000,7.1000,True,7.1000,7.1000,reg,0 IOVA,2017-06-07,7.1000,7.1000,True,7.1000,7.1000,reg,0 IOVA,2017-06-08,7.1000,7.1000,True,7.1000,7.1000,reg,0 @@ -248,3 +247,5 @@ IOVA,2018-05-29,15.7000,15.9500,False,15.2000,15.9500,reg,545334 IOVA,2018-05-30,15.3000,16.3500,False,15.2000,15.8000,reg,674779 IOVA,2018-05-31,14.6000,15.2000,False,14.4750,15.2000,reg,1090276 IOVA,2018-06-01,14.5500,14.8000,False,14.2500,14.8000,reg,653652 +IOVA,2018-06-04,14.8000,15.0500,False,13.8000,14.7000,reg,3082340 +IOVA,2018-06-05,15.0000,15.9250,False,14.7500,15.1500,reg,3429793 diff --git a/company_library/IPAR.csv b/company_library/IPAR.csv index 9e53d1d0..1dc95420 100644 --- a/company_library/IPAR.csv +++ b/company_library/IPAR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IPAR,2017-06-05,34.1746,34.3219,False,33.7818,34.0764,reg,67180 IPAR,2017-06-06,34.2728,34.3710,False,33.7818,34.0764,reg,77067 IPAR,2017-06-07,34.1746,34.3219,False,33.8800,34.3219,reg,83075 IPAR,2017-06-08,34.4692,34.5429,False,33.9291,34.2237,reg,59225 @@ -248,3 +247,5 @@ IPAR,2018-05-29,53.3000,53.5000,False,52.6000,52.8000,reg,100446 IPAR,2018-05-30,54.1000,54.3500,False,53.3000,53.4000,reg,95918 IPAR,2018-05-31,53.3000,54.3200,False,53.2000,54.0000,reg,84009 IPAR,2018-06-01,52.9000,53.4500,False,52.1500,53.4000,reg,119608 +IPAR,2018-06-04,53.9000,55.2000,False,53.0750,53.1500,reg,134631 +IPAR,2018-06-05,52.6000,54.1500,False,52.2500,53.9500,reg,151720 diff --git a/company_library/IPAS.csv b/company_library/IPAS.csv index 8b4e10a0..a1891b11 100644 --- a/company_library/IPAS.csv +++ b/company_library/IPAS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IPAS,2017-06-05,1.4600,1.4600,False,1.4100,1.4400,reg,58255 IPAS,2017-06-06,1.4600,1.4600,False,1.4000,1.4000,reg,19953 IPAS,2017-06-07,1.4400,1.4600,False,1.4300,1.4600,reg,29145 IPAS,2017-06-08,1.4400,1.4400,False,1.3900,1.4300,reg,55730 @@ -248,3 +247,5 @@ IPAS,2018-05-29,0.4000,0.4180,False,0.3850,0.4180,reg,383580 IPAS,2018-05-30,0.3872,0.4007,False,0.3810,0.4000,reg,303786 IPAS,2018-05-31,0.4430,0.4440,False,0.3900,0.3900,reg,1083781 IPAS,2018-06-01,0.4429,0.4500,False,0.4210,0.4450,reg,736734 +IPAS,2018-06-04,0.4210,0.4399,False,0.4100,0.4200,reg,375818 +IPAS,2018-06-05,0.4320,0.4398,False,0.4200,0.4200,reg,473970 diff --git a/company_library/IPCC.csv b/company_library/IPCC.csv index 2f279656..206eebbb 100644 --- a/company_library/IPCC.csv +++ b/company_library/IPCC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IPCC,2017-06-05,92.7331,94.5408,False,92.6842,94.1500,reg,33556 IPCC,2017-06-06,89.5084,92.3422,False,89.4596,92.3422,reg,67780 IPCC,2017-06-07,89.6061,91.0230,False,88.6778,89.2153,reg,134947 IPCC,2017-06-08,92.0002,93.6614,False,88.7267,89.8504,reg,56926 @@ -248,3 +247,5 @@ IPCC,2018-05-29,144.0500,144.5500,False,142.4000,142.4500,reg,49273 IPCC,2018-05-30,146.8500,147.9000,False,144.2000,144.2000,reg,58184 IPCC,2018-05-31,144.7000,146.9500,False,144.4000,146.6500,reg,39039 IPCC,2018-06-01,144.8000,146.0500,False,144.5500,145.1000,reg,46714 +IPCC,2018-06-04,146.8000,146.9500,False,144.4500,145.2000,reg,56296 +IPCC,2018-06-05,147.3000,147.8000,False,145.4000,146.8500,reg,35201 diff --git a/company_library/IPCI.csv b/company_library/IPCI.csv index b397988c..17f386ba 100644 --- a/company_library/IPCI.csv +++ b/company_library/IPCI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IPCI,2017-06-05,1.9600,2.0100,False,1.9200,2.0000,reg,108831 IPCI,2017-06-06,2.1200,2.1200,False,1.9700,1.9700,reg,252161 IPCI,2017-06-07,2.1500,2.2500,False,2.0100,2.1200,reg,242779 IPCI,2017-06-08,2.1300,2.2600,False,2.1021,2.2500,reg,181157 @@ -248,3 +247,5 @@ IPCI,2018-05-29,0.4169,0.4200,False,0.4150,0.4150,reg,32294 IPCI,2018-05-30,0.4191,0.4290,False,0.4150,0.4199,reg,121272 IPCI,2018-05-31,0.4151,0.4200,False,0.4100,0.4199,reg,47980 IPCI,2018-06-01,0.4102,0.4200,False,0.4101,0.4200,reg,22345 +IPCI,2018-06-04,0.4150,0.4200,False,0.4101,0.4101,reg,100974 +IPCI,2018-06-05,0.4170,0.4289,False,0.4111,0.4150,reg,68817 diff --git a/company_library/IPDN.csv b/company_library/IPDN.csv index 63b90212..d5ca6010 100644 --- a/company_library/IPDN.csv +++ b/company_library/IPDN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IPDN,2017-06-05,8.1600,8.6200,False,8.1530,8.6200,reg,31838 IPDN,2017-06-06,8.0300,8.2200,False,7.9000,8.2200,reg,14881 IPDN,2017-06-07,8.0600,8.2900,False,7.9400,7.9400,reg,36855 IPDN,2017-06-08,8.0300,8.2409,False,8.0100,8.0853,reg,23273 @@ -248,3 +247,5 @@ IPDN,2018-05-29,3.0400,3.1001,False,2.9900,2.9900,reg,17019 IPDN,2018-05-30,3.1600,3.2601,False,2.9770,2.9770,reg,25273 IPDN,2018-05-31,3.1600,3.1801,False,3.0600,3.1800,reg,17768 IPDN,2018-06-01,3.0200,3.2200,False,3.0200,3.2200,reg,22605 +IPDN,2018-06-04,3.3100,3.4000,False,3.1600,3.1600,reg,95803 +IPDN,2018-06-05,3.5800,3.7100,False,3.3510,3.3510,reg,52928 diff --git a/company_library/IPGP.csv b/company_library/IPGP.csv index 6fb4cf1c..76c0bfa9 100644 --- a/company_library/IPGP.csv +++ b/company_library/IPGP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IPGP,2017-06-05,141.0600,142.6841,False,140.5900,142.4500,reg,195829 IPGP,2017-06-06,143.9700,145.9750,False,141.3400,142.9600,reg,431126 IPGP,2017-06-07,144.8900,145.6700,False,143.2400,144.2300,reg,344391 IPGP,2017-06-08,145.6600,146.0000,False,142.3900,145.8400,reg,220355 @@ -248,3 +247,5 @@ IPGP,2018-05-29,248.6200,251.5100,False,247.2600,248.3800,reg,227492 IPGP,2018-05-30,245.9700,251.9400,False,245.8700,250.0600,reg,269446 IPGP,2018-05-31,241.2700,247.3800,False,241.0800,245.9700,reg,404755 IPGP,2018-06-01,246.9800,248.3800,False,241.7900,243.6700,reg,374147 +IPGP,2018-06-04,252.8000,253.5700,False,248.1350,248.8300,reg,290985 +IPGP,2018-06-05,256.2500,256.7000,False,252.0000,252.8000,reg,318148 diff --git a/company_library/IPHS.csv b/company_library/IPHS.csv index 1851188a..0f16b596 100644 --- a/company_library/IPHS.csv +++ b/company_library/IPHS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IPHS,2017-06-05,41.4394,42.0332,False,41.0420,42.0332,reg,76604 IPHS,2017-06-06,41.8704,42.2343,False,40.8959,41.1617,reg,80600 IPHS,2017-06-07,42.3396,42.4737,False,41.0467,41.8991,reg,98452 IPHS,2017-06-08,42.6844,42.9334,False,41.4490,42.2534,reg,104070 @@ -248,3 +247,5 @@ IPHS,2018-05-29,47.4300,47.9400,False,47.0300,47.3000,reg,81562 IPHS,2018-05-30,48.6300,48.7300,False,47.6900,47.6900,reg,146149 IPHS,2018-05-31,47.5300,48.7500,False,47.4700,48.6500,reg,87950 IPHS,2018-06-01,48.3100,48.3700,False,47.6900,47.7700,reg,94893 +IPHS,2018-06-04,48.5400,48.8900,False,48.0600,48.3800,reg,85240 +IPHS,2018-06-05,48.6600,48.7500,False,48.1700,48.5300,reg,72871 diff --git a/company_library/IPIC.csv b/company_library/IPIC.csv index a4ebe609..49a7b5ad 100644 --- a/company_library/IPIC.csv +++ b/company_library/IPIC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IPIC,2017-06-05,17.0000,17.0000,True,17.0000,17.0000,reg,0 IPIC,2017-06-06,17.0000,17.0000,True,17.0000,17.0000,reg,0 IPIC,2017-06-07,17.0000,17.0000,True,17.0000,17.0000,reg,0 IPIC,2017-06-08,17.0000,17.0000,True,17.0000,17.0000,reg,0 @@ -248,3 +247,5 @@ IPIC,2018-05-29,9.6900,9.7100,False,9.0963,9.1700,reg,2522 IPIC,2018-05-30,9.2800,9.7500,False,9.2800,9.6900,reg,10121 IPIC,2018-05-31,9.3500,9.3500,False,9.2500,9.2822,reg,2292 IPIC,2018-06-01,9.5300,9.7500,False,9.1500,9.7500,reg,4142 +IPIC,2018-06-04,9.2300,9.4600,False,9.0545,9.4600,reg,2535 +IPIC,2018-06-05,9.3501,9.5785,False,9.2110,9.2110,reg,2006 diff --git a/company_library/IPKW.csv b/company_library/IPKW.csv index 07b9208b..fd79ca9a 100644 --- a/company_library/IPKW.csv +++ b/company_library/IPKW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IPKW,2017-06-05,32.7628,32.8222,False,32.6345,32.8222,reg,26184 IPKW,2017-06-06,32.7432,32.7926,False,32.5456,32.6938,reg,51357 IPKW,2017-06-07,32.6345,32.8420,False,32.5950,32.8420,reg,29591 IPKW,2017-06-08,32.4370,32.5654,False,32.3641,32.5654,reg,33748 @@ -248,3 +247,5 @@ IPKW,2018-05-29,37.6200,37.8900,False,37.5100,37.8900,reg,37815 IPKW,2018-05-30,37.9700,38.0400,False,37.5900,37.7500,reg,151084 IPKW,2018-05-31,37.7400,37.8800,False,37.6521,37.7800,reg,42348 IPKW,2018-06-01,38.0700,38.0700,False,37.8533,38.0500,reg,25678 +IPKW,2018-06-04,38.3700,38.4800,False,38.3100,38.4800,reg,31922 +IPKW,2018-06-05,38.0600,38.2100,False,37.9746,38.2100,reg,33663 diff --git a/company_library/IPWR.csv b/company_library/IPWR.csv index 1a399184..4f7c34f3 100644 --- a/company_library/IPWR.csv +++ b/company_library/IPWR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IPWR,2017-06-05,2.6200,2.6200,False,2.4000,2.5500,reg,22875 IPWR,2017-06-06,2.6400,2.6400,False,2.4437,2.6000,reg,16931 IPWR,2017-06-07,2.6000,2.6500,False,2.5400,2.6500,reg,29001 IPWR,2017-06-08,2.5900,2.6300,False,2.5400,2.6000,reg,13697 @@ -248,3 +247,5 @@ IPWR,2018-05-29,1.2100,1.2300,False,1.2000,1.2000,reg,55794 IPWR,2018-05-30,1.1900,1.2254,False,1.1600,1.2100,reg,52121 IPWR,2018-05-31,1.1900,1.2200,False,1.1800,1.1800,reg,10648 IPWR,2018-06-01,1.2100,1.2180,False,1.1800,1.1800,reg,39040 +IPWR,2018-06-04,1.1900,1.2100,False,1.1800,1.2000,reg,27145 +IPWR,2018-06-05,1.1600,1.2100,False,1.1600,1.1800,reg,48967 diff --git a/company_library/IQ.csv b/company_library/IQ.csv index 881c1e0b..e8ad3dfa 100644 --- a/company_library/IQ.csv +++ b/company_library/IQ.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IQ,2017-06-05,18.2000,18.2000,True,18.2000,18.2000,reg,0 IQ,2017-06-06,18.2000,18.2000,True,18.2000,18.2000,reg,0 IQ,2017-06-07,18.2000,18.2000,True,18.2000,18.2000,reg,0 IQ,2017-06-08,18.2000,18.2000,True,18.2000,18.2000,reg,0 @@ -248,3 +247,5 @@ IQ,2018-05-29,23.0800,23.2400,False,22.6000,22.8000,reg,6840535 IQ,2018-05-30,25.7100,25.9900,False,23.3010,23.5700,reg,16873988 IQ,2018-05-31,25.3000,26.4500,False,24.4300,26.2642,reg,13954826 IQ,2018-06-01,28.4600,28.9400,False,25.5800,25.8000,reg,21683520 +IQ,2018-06-04,29.1900,32.4000,False,28.0500,29.8700,reg,41717041 +IQ,2018-06-05,29.2600,29.7200,False,27.7500,29.5000,reg,20472141 diff --git a/company_library/IRBT.csv b/company_library/IRBT.csv index 42d44da5..a8bf5465 100644 --- a/company_library/IRBT.csv +++ b/company_library/IRBT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IRBT,2017-06-05,97.2000,98.0600,False,96.2700,97.5500,reg,658732 IRBT,2017-06-06,96.8600,98.8700,False,96.3100,96.7500,reg,554191 IRBT,2017-06-07,99.2300,99.3100,False,96.0800,96.8600,reg,687470 IRBT,2017-06-08,99.9300,100.4800,False,97.8201,98.9800,reg,633678 @@ -248,3 +247,5 @@ IRBT,2018-05-29,64.8400,64.8700,False,62.4500,62.7000,reg,740802 IRBT,2018-05-30,65.3000,65.6000,False,64.0900,64.9400,reg,644834 IRBT,2018-05-31,62.4100,65.0900,False,62.3700,65.0100,reg,552617 IRBT,2018-06-01,63.7300,64.3500,False,62.8200,62.8200,reg,619816 +IRBT,2018-06-04,65.3600,65.6400,False,64.1000,64.1000,reg,659796 +IRBT,2018-06-05,65.9200,66.0800,False,65.0000,65.2900,reg,510915 diff --git a/company_library/IRCP.csv b/company_library/IRCP.csv index adba708d..a33cfed3 100644 --- a/company_library/IRCP.csv +++ b/company_library/IRCP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IRCP,2017-06-05,45.9916,46.3831,False,45.9916,46.0895,reg,60197 IRCP,2017-06-06,45.9916,45.9916,False,45.9916,45.9916,reg,19 IRCP,2017-06-07,45.9916,45.9916,False,45.9916,45.9916,reg,311 IRCP,2017-06-08,45.5317,45.9916,False,45.5317,45.9916,reg,353 @@ -248,3 +247,5 @@ IRCP,2018-05-29,32.9700,33.4400,False,32.0000,33.0000,reg,8732 IRCP,2018-05-30,32.2500,33.5000,False,32.0000,32.7740,reg,22593 IRCP,2018-05-31,32.1600,33.0000,False,32.0000,33.0000,reg,9853 IRCP,2018-06-01,33.0000,33.0000,False,32.8300,32.8300,reg,21395 +IRCP,2018-06-04,33.2200,35.1100,False,31.7997,33.0500,reg,4694 +IRCP,2018-06-05,34.2500,36.0000,False,31.9531,34.9000,reg,5939 diff --git a/company_library/IRDM.csv b/company_library/IRDM.csv index 1a0c37c9..12af3c3b 100644 --- a/company_library/IRDM.csv +++ b/company_library/IRDM.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IRDM,2017-06-05,10.6500,10.6500,False,10.3250,10.5000,reg,608046 IRDM,2017-06-06,10.8000,10.8750,False,10.5500,10.5500,reg,809178 IRDM,2017-06-07,10.7000,11.0000,False,10.6500,10.8500,reg,878230 IRDM,2017-06-08,10.8000,10.9000,False,10.4750,10.7000,reg,608893 @@ -248,3 +247,5 @@ IRDM,2018-05-29,13.5000,13.6250,False,13.0500,13.1000,reg,1118478 IRDM,2018-05-30,14.9500,15.1750,False,13.6250,13.6500,reg,3161773 IRDM,2018-05-31,15.2000,15.3000,False,14.7000,14.9500,reg,1989646 IRDM,2018-06-01,15.9500,17.7000,False,15.2000,15.3500,reg,8324573 +IRDM,2018-06-04,15.9500,16.4571,False,15.8500,16.0000,reg,2110529 +IRDM,2018-06-05,16.8500,17.0000,False,16.0500,16.0500,reg,2200783 diff --git a/company_library/IRDMB.csv b/company_library/IRDMB.csv index 318854df..2a77a250 100644 --- a/company_library/IRDMB.csv +++ b/company_library/IRDMB.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IRDMB,2017-06-05,339.7122,339.7122,False,339.7122,339.7122,reg,40 IRDMB,2017-06-06,339.7122,339.7122,False,339.7122,339.7122,reg,50 IRDMB,2017-06-07,339.7122,339.7122,False,339.7122,339.7122,reg,0 IRDMB,2017-06-08,339.7122,339.7122,False,339.7122,339.7122,reg,50 @@ -248,3 +247,5 @@ IRDMB,2018-05-29,423.5440,423.5440,False,423.5440,423.5440,reg,0 IRDMB,2018-05-30,503.8800,503.8800,False,491.6000,491.6000,reg,1251 IRDMB,2018-05-31,518.0000,518.0000,False,518.0000,518.0000,reg,249 IRDMB,2018-06-01,548.0776,593.1900,False,525.0000,525.0000,reg,19040 +IRDMB,2018-06-04,546.5113,555.1800,False,545.4400,555.1800,reg,421 +IRDMB,2018-06-05,572.4100,572.4100,False,545.4400,545.4400,reg,1745 diff --git a/company_library/IRIX.csv b/company_library/IRIX.csv index c7a468b6..8efb7d53 100644 --- a/company_library/IRIX.csv +++ b/company_library/IRIX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IRIX,2017-06-05,9.2700,9.6800,False,9.2400,9.4700,reg,25397 IRIX,2017-06-06,9.2200,9.2500,False,9.0000,9.1300,reg,35359 IRIX,2017-06-07,9.0300,9.2500,False,9.0000,9.2300,reg,11551 IRIX,2017-06-08,9.1000,9.1300,False,8.9800,9.0800,reg,47622 @@ -248,3 +247,5 @@ IRIX,2018-05-29,7.0200,7.3900,False,7.0000,7.0300,reg,11423 IRIX,2018-05-30,7.0300,7.2200,False,7.0300,7.0800,reg,5007 IRIX,2018-05-31,7.1000,7.1850,False,7.0800,7.1000,reg,9993 IRIX,2018-06-01,7.1600,7.1600,False,7.0200,7.1100,reg,11336 +IRIX,2018-06-04,7.0900,7.1900,False,7.0001,7.1800,reg,9667 +IRIX,2018-06-05,7.0800,7.2000,False,7.0470,7.0470,reg,14093 diff --git a/company_library/IRMD.csv b/company_library/IRMD.csv index 8e182de8..48b3d013 100644 --- a/company_library/IRMD.csv +++ b/company_library/IRMD.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IRMD,2017-06-05,8.1500,8.5000,False,8.1500,8.2500,reg,30320 IRMD,2017-06-06,8.3500,8.4000,False,8.1500,8.1500,reg,23640 IRMD,2017-06-07,8.3500,8.4250,False,8.3000,8.3500,reg,34499 IRMD,2017-06-08,8.3000,8.6500,False,8.2500,8.3500,reg,39826 @@ -248,3 +247,5 @@ IRMD,2018-05-29,18.5000,18.6000,False,18.2500,18.3967,reg,12399 IRMD,2018-05-30,18.5500,18.6000,False,18.4000,18.5000,reg,9687 IRMD,2018-05-31,18.5500,18.8000,False,18.4750,18.5500,reg,13457 IRMD,2018-06-01,18.7000,18.7000,False,18.5500,18.5500,reg,26075 +IRMD,2018-06-04,18.7500,18.9370,False,18.5400,18.7500,reg,17736 +IRMD,2018-06-05,18.7500,18.9000,False,18.7500,18.8500,reg,11092 diff --git a/company_library/IROQ.csv b/company_library/IROQ.csv index bb6cd500..97af2118 100644 --- a/company_library/IROQ.csv +++ b/company_library/IROQ.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IROQ,2017-06-05,19.6596,19.6596,False,19.5013,19.5013,reg,258 IROQ,2017-06-06,19.6596,19.6596,False,19.6596,19.6596,reg,66 IROQ,2017-06-07,19.6596,19.6596,False,19.6596,19.6596,reg,25 IROQ,2017-06-08,19.5013,19.6002,False,19.5013,19.5120,reg,6973 @@ -248,3 +247,5 @@ IROQ,2018-05-29,20.7400,21.1500,False,20.4698,21.1000,reg,4753 IROQ,2018-05-30,20.3300,21.1500,False,20.3300,20.9000,reg,4367 IROQ,2018-05-31,20.5444,21.0000,False,20.5045,21.0000,reg,14135 IROQ,2018-06-01,21.6500,21.6500,False,20.9100,21.0750,reg,19327 +IROQ,2018-06-04,21.0400,21.6400,False,21.0400,21.1126,reg,505 +IROQ,2018-06-05,21.3750,21.6100,False,21.1000,21.1050,reg,12511 diff --git a/company_library/IRTC.csv b/company_library/IRTC.csv index 5046142a..fab513b3 100644 --- a/company_library/IRTC.csv +++ b/company_library/IRTC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IRTC,2017-06-05,35.6700,36.5000,False,35.3300,36.0000,reg,408733 IRTC,2017-06-06,36.4800,36.9800,False,34.9500,35.6100,reg,792905 IRTC,2017-06-07,37.1500,37.6500,False,36.4500,36.4500,reg,876410 IRTC,2017-06-08,38.0000,38.5400,False,36.5175,37.0600,reg,977826 @@ -248,3 +247,5 @@ IRTC,2018-05-29,73.1900,73.4350,False,70.1700,70.6000,reg,171300 IRTC,2018-05-30,76.2000,77.6650,False,72.9600,73.2500,reg,524636 IRTC,2018-05-31,76.0300,77.4800,False,75.4010,76.2000,reg,283742 IRTC,2018-06-01,74.7100,77.3723,False,74.4100,76.1100,reg,279340 +IRTC,2018-06-04,77.2900,77.6650,False,75.2000,75.2000,reg,332906 +IRTC,2018-06-05,79.8200,79.9500,False,77.1400,77.1400,reg,470982 diff --git a/company_library/IRWD.csv b/company_library/IRWD.csv index 22e4aa5a..e29d025b 100644 --- a/company_library/IRWD.csv +++ b/company_library/IRWD.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IRWD,2017-06-05,18.0500,18.2400,False,17.8700,18.2400,reg,472258 IRWD,2017-06-06,18.1100,18.2900,False,17.8900,17.9400,reg,483457 IRWD,2017-06-07,17.7900,18.2100,False,17.6400,18.1800,reg,1003594 IRWD,2017-06-08,18.0000,18.0900,False,17.5800,17.8500,reg,897110 @@ -248,3 +247,5 @@ IRWD,2018-05-29,16.7600,17.2950,False,16.6100,17.1600,reg,1316678 IRWD,2018-05-30,17.4100,17.5150,False,16.8750,16.8800,reg,1377940 IRWD,2018-05-31,18.5800,19.1600,False,17.4200,17.6100,reg,4055584 IRWD,2018-06-01,18.3700,18.7900,False,18.3450,18.6100,reg,966147 +IRWD,2018-06-04,17.7600,18.4700,False,17.6300,18.3600,reg,1244821 +IRWD,2018-06-05,17.4400,17.9950,False,17.3900,17.8300,reg,959403 diff --git a/company_library/ISBC.csv b/company_library/ISBC.csv index 4910abd7..713b4ed7 100644 --- a/company_library/ISBC.csv +++ b/company_library/ISBC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ISBC,2017-06-05,12.9960,13.1763,False,12.9473,13.0350,reg,1893973 ISBC,2017-06-06,12.9571,13.0155,False,12.8402,12.8889,reg,1998843 ISBC,2017-06-07,12.9960,13.1032,False,12.9376,13.0155,reg,1830225 ISBC,2017-06-08,13.2981,13.4344,False,12.9571,12.9960,reg,1956900 @@ -248,3 +247,5 @@ ISBC,2018-05-29,13.2800,13.5100,False,13.2500,13.4800,reg,2341356 ISBC,2018-05-30,13.4400,13.4600,False,13.3100,13.3600,reg,2658143 ISBC,2018-05-31,13.3400,13.4300,False,13.2700,13.4200,reg,2315384 ISBC,2018-06-01,13.4300,13.5300,False,13.4100,13.4500,reg,1965824 +ISBC,2018-06-04,13.5800,13.6100,False,13.4600,13.4900,reg,2128170 +ISBC,2018-06-05,13.4900,13.6500,False,13.4500,13.5700,reg,2987308 diff --git a/company_library/ISCA.csv b/company_library/ISCA.csv index 7bf3b4cb..cc95739b 100644 --- a/company_library/ISCA.csv +++ b/company_library/ISCA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ISCA,2017-06-05,34.9073,35.3523,False,34.7590,35.3523,reg,83354 ISCA,2017-06-06,34.9568,35.1051,False,34.4129,34.6601,reg,90633 ISCA,2017-06-07,35.2040,35.5006,False,34.8579,34.9568,reg,181974 ISCA,2017-06-08,35.6490,35.8467,False,34.9568,35.2534,reg,137225 @@ -248,3 +247,5 @@ ISCA,2018-05-29,41.7800,41.8294,False,41.1372,41.5822,reg,113808 ISCA,2018-05-30,42.3500,42.7500,False,41.9500,41.9500,reg,252834 ISCA,2018-05-31,41.7000,42.3000,False,41.1500,42.3000,reg,163842 ISCA,2018-06-01,41.9000,42.2000,False,41.8000,42.0000,reg,131107 +ISCA,2018-06-04,42.2000,42.4500,False,41.8750,42.0000,reg,126200 +ISCA,2018-06-05,43.1500,43.2750,False,42.2500,42.2500,reg,83276 diff --git a/company_library/ISHG.csv b/company_library/ISHG.csv index e8a069ed..10281301 100644 --- a/company_library/ISHG.csv +++ b/company_library/ISHG.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ISHG,2017-06-05,80.8887,81.0616,False,80.6137,81.0516,reg,6254 ISHG,2017-06-06,80.8824,81.1313,False,80.8824,81.1313,reg,1389 ISHG,2017-06-07,80.9875,81.2507,False,80.8824,81.0417,reg,2091 ISHG,2017-06-08,80.8236,80.9222,False,80.7917,80.9127,reg,8943 @@ -248,3 +247,5 @@ ISHG,2018-05-29,81.9100,82.1750,False,81.9100,82.1668,reg,1115 ISHG,2018-05-30,82.5848,82.6200,False,82.5442,82.6100,reg,1753 ISHG,2018-05-31,82.9300,83.0600,False,82.7376,82.7376,reg,2102 ISHG,2018-06-01,82.6110,82.8360,False,82.5582,82.5582,reg,1058 +ISHG,2018-06-04,82.9000,82.9000,False,82.7512,82.7512,reg,787 +ISHG,2018-06-05,82.9442,82.9692,False,82.6810,82.6810,reg,855 diff --git a/company_library/ISIG.csv b/company_library/ISIG.csv index f12a7245..80ba9329 100644 --- a/company_library/ISIG.csv +++ b/company_library/ISIG.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ISIG,2017-06-05,0.9700,0.9801,False,0.9699,0.9800,reg,10971 ISIG,2017-06-06,0.9500,0.9800,False,0.9000,0.9500,reg,33170 ISIG,2017-06-07,0.9600,0.9600,False,0.9600,0.9600,reg,787 ISIG,2017-06-08,0.9500,0.9900,False,0.9500,0.9900,reg,16253 @@ -248,3 +247,5 @@ ISIG,2018-05-29,1.8400,1.8806,False,1.8200,1.8800,reg,30349 ISIG,2018-05-30,1.8300,1.8900,False,1.8040,1.8100,reg,18751 ISIG,2018-05-31,1.8300,1.8800,False,1.8300,1.8300,reg,6818 ISIG,2018-06-01,1.8200,1.8700,False,1.7100,1.8300,reg,52533 +ISIG,2018-06-04,1.8000,1.8799,False,1.7500,1.8000,reg,29552 +ISIG,2018-06-05,1.8000,1.8800,False,1.8000,1.8000,reg,7126 diff --git a/company_library/ISNS.csv b/company_library/ISNS.csv index 654703a3..14eb1fcd 100644 --- a/company_library/ISNS.csv +++ b/company_library/ISNS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ISNS,2017-06-05,3.2500,3.4000,False,3.2500,3.3527,reg,16656 ISNS,2017-06-06,3.3250,3.3500,False,3.3000,3.3500,reg,2275 ISNS,2017-06-07,3.4000,3.4500,False,3.3500,3.4000,reg,29867 ISNS,2017-06-08,3.2500,3.4000,False,3.2500,3.4000,reg,8804 @@ -248,3 +247,5 @@ ISNS,2018-05-29,4.0000,4.0500,False,3.9000,3.9500,reg,36587 ISNS,2018-05-30,4.0500,4.1000,False,4.0000,4.0279,reg,20429 ISNS,2018-05-31,4.1500,4.1500,False,4.0001,4.0500,reg,19916 ISNS,2018-06-01,4.1500,4.1500,False,4.0500,4.1000,reg,14332 +ISNS,2018-06-04,4.0500,4.2000,False,4.0500,4.1500,reg,9769 +ISNS,2018-06-05,4.2000,4.2000,False,4.0500,4.1000,reg,11486 diff --git a/company_library/ISRG.csv b/company_library/ISRG.csv index ef7b8dab..8b138e0f 100644 --- a/company_library/ISRG.csv +++ b/company_library/ISRG.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ISRG,2017-06-05,307.3367,308.6533,False,305.8200,307.0867,reg,655800 ISRG,2017-06-06,308.1200,309.9067,False,306.0333,306.0467,reg,576729 ISRG,2017-06-07,310.6667,310.9133,False,308.0733,309.6267,reg,716625 ISRG,2017-06-08,309.9500,312.3833,False,308.8333,311.6667,reg,808257 @@ -248,3 +247,5 @@ ISRG,2018-05-29,454.6300,455.1000,False,449.6400,453.2900,reg,871217 ISRG,2018-05-30,459.6600,465.5600,False,455.1800,456.2000,reg,1081000 ISRG,2018-05-31,459.6700,466.4450,False,458.5600,460.0000,reg,2046854 ISRG,2018-06-01,479.2500,480.0000,False,459.4300,461.8100,reg,1219554 +ISRG,2018-06-04,477.9300,484.1200,False,472.5800,480.0000,reg,1011636 +ISRG,2018-06-05,492.3700,493.4100,False,476.1900,478.0000,reg,1759232 diff --git a/company_library/ISRL.csv b/company_library/ISRL.csv index deb4c7ae..ca020cb5 100644 --- a/company_library/ISRL.csv +++ b/company_library/ISRL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ISRL,2017-06-05,107.5000,107.5000,False,107.5000,107.5000,reg,224 ISRL,2017-06-06,107.5000,107.5000,False,107.5000,107.5000,reg,80 ISRL,2017-06-07,103.6500,104.0000,False,98.6500,98.6500,reg,693 ISRL,2017-06-08,105.0500,105.0500,False,105.0500,105.0500,reg,674 @@ -248,3 +247,5 @@ ISRL,2018-05-29,108.0000,108.0000,False,108.0000,108.0000,reg,190 ISRL,2018-05-30,110.0027,110.0027,False,106.6500,106.6500,reg,721 ISRL,2018-05-31,112.4000,112.4000,False,110.0097,110.0097,reg,836 ISRL,2018-06-01,113.4000,113.4000,False,113.4000,113.4000,reg,364 +ISRL,2018-06-04,116.4500,116.4500,False,116.0000,116.0000,reg,470 +ISRL,2018-06-05,116.4500,116.4500,False,116.4500,116.4500,reg,0 diff --git a/company_library/ISSC.csv b/company_library/ISSC.csv index 8cccdea1..c82a103e 100644 --- a/company_library/ISSC.csv +++ b/company_library/ISSC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ISSC,2017-06-05,4.0100,4.1645,False,3.9800,4.1600,reg,30741 ISSC,2017-06-06,4.0700,4.1900,False,4.0100,4.0100,reg,50974 ISSC,2017-06-07,4.0000,4.0900,False,3.9200,4.0890,reg,33566 ISSC,2017-06-08,3.9900,4.0700,False,3.9600,4.0400,reg,19367 @@ -248,3 +247,5 @@ ISSC,2018-05-29,2.8900,2.9700,False,2.8700,2.9500,reg,2796 ISSC,2018-05-30,2.8900,2.9700,False,2.8900,2.9700,reg,6803 ISSC,2018-05-31,2.9100,2.9155,False,2.8000,2.9050,reg,30466 ISSC,2018-06-01,2.9400,2.9499,False,2.8300,2.9230,reg,9122 +ISSC,2018-06-04,2.8900,2.9084,False,2.8600,2.8600,reg,2546 +ISSC,2018-06-05,2.8800,2.9100,False,2.8700,2.9000,reg,34174 diff --git a/company_library/ISTB.csv b/company_library/ISTB.csv index 4eae8f5f..1c295408 100644 --- a/company_library/ISTB.csv +++ b/company_library/ISTB.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ISTB,2017-06-05,49.2033,49.2082,False,49.1788,49.2082,reg,100313 ISTB,2017-06-06,49.2278,49.2767,False,49.2082,49.2278,reg,142062 ISTB,2017-06-07,49.1788,49.2180,False,49.1788,49.2082,reg,62706 ISTB,2017-06-08,49.1788,49.1788,False,49.1563,49.1788,reg,65831 @@ -248,3 +247,5 @@ ISTB,2018-05-29,49.1633,49.1833,False,49.0236,49.0635,reg,111807 ISTB,2018-05-30,49.0935,49.1334,False,49.0935,49.1134,reg,114188 ISTB,2018-05-31,49.0635,49.1134,False,49.0629,49.1134,reg,96165 ISTB,2018-06-01,49.0700,49.0700,False,48.9700,48.9900,reg,573746 +ISTB,2018-06-04,48.9700,49.0000,False,48.9600,48.9700,reg,117414 +ISTB,2018-06-05,49.0400,49.0400,False,48.9916,49.0200,reg,116813 diff --git a/company_library/ISTR.csv b/company_library/ISTR.csv index 052a38f4..cb36d81d 100644 --- a/company_library/ISTR.csv +++ b/company_library/ISTR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ISTR,2017-06-05,22.1417,22.1666,False,21.8432,21.8432,reg,19850 ISTR,2017-06-06,21.8432,22.1417,False,21.7275,21.7275,reg,7638 ISTR,2017-06-07,22.3905,22.4403,False,21.8930,22.0422,reg,8885 ISTR,2017-06-08,22.6891,22.7886,False,22.0422,22.2413,reg,41918 @@ -248,3 +247,5 @@ ISTR,2018-05-29,27.1500,27.4500,False,26.9000,27.2500,reg,13856 ISTR,2018-05-30,27.8000,28.0000,False,27.2500,27.2500,reg,12125 ISTR,2018-05-31,27.3500,27.9500,False,26.8775,27.9500,reg,11075 ISTR,2018-06-01,27.9500,28.2000,False,27.5000,27.7750,reg,34166 +ISTR,2018-06-04,27.2000,28.2500,False,27.0000,27.8500,reg,17383 +ISTR,2018-06-05,28.1500,28.1500,False,27.4558,27.4558,reg,13672 diff --git a/company_library/ITCI.csv b/company_library/ITCI.csv index bd51750b..461e7cfd 100644 --- a/company_library/ITCI.csv +++ b/company_library/ITCI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ITCI,2017-06-05,9.9400,10.5200,False,9.7900,10.4900,reg,424340 ITCI,2017-06-06,9.7800,9.9700,False,9.6900,9.8600,reg,327687 ITCI,2017-06-07,9.7200,9.8899,False,9.4100,9.8200,reg,449472 ITCI,2017-06-08,9.5300,9.7500,False,9.5200,9.6800,reg,313151 @@ -248,3 +247,5 @@ ITCI,2018-05-29,23.0600,23.0800,False,22.1600,22.5100,reg,285922 ITCI,2018-05-30,23.1200,23.6400,False,22.8300,23.2700,reg,245889 ITCI,2018-05-31,23.2800,23.5200,False,23.0045,23.0100,reg,261656 ITCI,2018-06-01,22.6500,23.4464,False,22.4000,23.4400,reg,252587 +ITCI,2018-06-04,22.6200,22.7900,False,21.8800,22.6600,reg,246532 +ITCI,2018-06-05,22.2100,22.9100,False,21.8800,22.6500,reg,239725 diff --git a/company_library/ITEQ.csv b/company_library/ITEQ.csv index ee78cf8e..56345c12 100644 --- a/company_library/ITEQ.csv +++ b/company_library/ITEQ.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ITEQ,2017-06-05,30.2314,30.4047,False,30.2157,30.4047,reg,13266 ITEQ,2017-06-06,30.1381,30.2356,False,30.0914,30.2356,reg,10356 ITEQ,2017-06-07,30.2754,30.2754,False,30.1859,30.2356,reg,10281 ITEQ,2017-06-08,30.2680,30.2754,False,30.0765,30.2257,reg,16127 @@ -248,3 +247,5 @@ ITEQ,2018-05-29,34.0851,34.2239,False,34.0000,34.0900,reg,8804 ITEQ,2018-05-30,34.5080,34.5400,False,34.2400,34.2400,reg,24999 ITEQ,2018-05-31,34.3972,34.5800,False,34.3600,34.5100,reg,8263 ITEQ,2018-06-01,34.6714,34.7100,False,34.5400,34.5400,reg,4789 +ITEQ,2018-06-04,34.7900,34.8100,False,34.6100,34.8100,reg,8192 +ITEQ,2018-06-05,35.2250,35.2300,False,34.8800,34.8800,reg,11739 diff --git a/company_library/ITI.csv b/company_library/ITI.csv index b44824c4..eeac7aea 100644 --- a/company_library/ITI.csv +++ b/company_library/ITI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ITI,2017-06-05,6.1100,6.3000,False,6.0100,6.2500,reg,49420 ITI,2017-06-06,6.0600,6.2900,False,6.0100,6.1400,reg,63731 ITI,2017-06-07,6.1900,6.2400,False,6.0600,6.0600,reg,51226 ITI,2017-06-08,6.4500,6.4500,False,6.1900,6.2100,reg,142441 @@ -248,3 +247,5 @@ ITI,2018-05-29,5.1600,5.3200,False,5.1500,5.2100,reg,137353 ITI,2018-05-30,5.1300,5.2200,False,5.0700,5.2000,reg,100088 ITI,2018-05-31,5.1300,5.2297,False,5.1000,5.1200,reg,188674 ITI,2018-06-01,5.1100,5.1986,False,5.0600,5.1400,reg,160308 +ITI,2018-06-04,4.9900,5.1500,False,4.9300,5.1300,reg,193253 +ITI,2018-06-05,5.0500,5.1000,False,4.9500,5.0000,reg,248331 diff --git a/company_library/ITIC.csv b/company_library/ITIC.csv index b7adcce2..2e511fdb 100644 --- a/company_library/ITIC.csv +++ b/company_library/ITIC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ITIC,2017-06-05,185.0452,188.2944,False,184.8589,184.8589,reg,4075 ITIC,2017-06-06,184.4963,187.4074,False,183.7808,186.4615,reg,4453 ITIC,2017-06-07,184.9275,186.1527,False,184.9275,184.9276,reg,2060 ITIC,2017-06-08,184.0062,185.0354,False,183.1730,185.0354,reg,4455 @@ -248,3 +247,5 @@ ITIC,2018-05-29,186.2400,188.8599,False,163.1400,187.3800,reg,1459 ITIC,2018-05-30,186.8800,186.8800,False,186.8800,186.8800,reg,609 ITIC,2018-05-31,185.0000,185.0000,False,184.9300,184.9300,reg,989 ITIC,2018-06-01,186.7000,186.7000,False,185.0000,185.0000,reg,624 +ITIC,2018-06-04,187.0100,187.0100,False,187.0000,187.0000,reg,1258 +ITIC,2018-06-05,190.4800,190.4800,False,187.0000,187.0000,reg,1350 diff --git a/company_library/ITRI.csv b/company_library/ITRI.csv index fecbd91a..5e06fe1f 100644 --- a/company_library/ITRI.csv +++ b/company_library/ITRI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ITRI,2017-06-05,68.4000,69.5000,False,68.3500,69.2500,reg,68037 ITRI,2017-06-06,68.8000,68.8500,False,67.8000,68.1500,reg,117044 ITRI,2017-06-07,69.3000,69.6000,False,68.6500,69.6000,reg,96259 ITRI,2017-06-08,70.7500,70.9000,False,69.0500,69.4000,reg,230365 @@ -248,3 +247,5 @@ ITRI,2018-05-29,57.5500,58.8500,False,57.1750,58.7500,reg,339298 ITRI,2018-05-30,58.2000,58.4500,False,57.6500,57.9500,reg,396702 ITRI,2018-05-31,57.1000,58.3500,False,57.0500,58.0500,reg,193330 ITRI,2018-06-01,56.9500,58.4500,False,56.7000,57.5500,reg,265654 +ITRI,2018-06-04,58.0500,58.1500,False,56.9500,57.1000,reg,319619 +ITRI,2018-06-05,58.8500,58.9500,False,57.7750,58.0000,reg,272389 diff --git a/company_library/ITRN.csv b/company_library/ITRN.csv index 01bc3595..53ac767d 100644 --- a/company_library/ITRN.csv +++ b/company_library/ITRN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ITRN,2017-06-05,31.5518,31.6008,False,31.0627,31.5029,reg,32952 ITRN,2017-06-06,31.5518,31.5518,False,31.1962,31.5029,reg,50801 ITRN,2017-06-07,32.1878,32.4813,False,31.6008,31.7964,reg,47984 ITRN,2017-06-08,32.2856,32.7259,False,31.9432,32.1878,reg,39135 @@ -248,3 +247,5 @@ ITRN,2018-05-29,32.3000,32.9000,False,31.8500,32.6000,reg,59589 ITRN,2018-05-30,32.6000,32.6500,False,32.4000,32.5500,reg,61303 ITRN,2018-05-31,33.0000,33.1000,False,32.3500,32.6000,reg,107247 ITRN,2018-06-01,33.7000,33.9000,False,32.9500,32.9500,reg,38067 +ITRN,2018-06-04,33.2000,33.7500,False,32.8000,33.7500,reg,71867 +ITRN,2018-06-05,32.9000,33.6500,False,32.5000,33.3500,reg,93074 diff --git a/company_library/ITUS.csv b/company_library/ITUS.csv index 66078f6d..eca39e2e 100644 --- a/company_library/ITUS.csv +++ b/company_library/ITUS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ITUS,2017-06-05,1.1399,1.1900,False,0.8500,0.8500,reg,1202430 ITUS,2017-06-06,0.9500,1.3000,False,0.9500,1.1000,reg,946608 ITUS,2017-06-07,0.9744,1.0800,False,0.9502,0.9975,reg,219738 ITUS,2017-06-08,0.9296,0.9710,False,0.9200,0.9700,reg,106379 @@ -248,3 +247,5 @@ ITUS,2018-05-29,3.6300,3.6700,False,3.5000,3.5900,reg,52078 ITUS,2018-05-30,3.6500,3.6900,False,3.5701,3.6700,reg,82708 ITUS,2018-05-31,3.5200,3.7900,False,3.5000,3.6495,reg,173572 ITUS,2018-06-01,3.6900,3.7500,False,3.5200,3.5500,reg,128825 +ITUS,2018-06-04,3.6500,3.7500,False,3.5650,3.7000,reg,123395 +ITUS,2018-06-05,3.6400,3.7100,False,3.6000,3.6300,reg,73768 diff --git a/company_library/IUSB.csv b/company_library/IUSB.csv index e1578146..fb07c9a5 100644 --- a/company_library/IUSB.csv +++ b/company_library/IUSB.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IUSB,2017-06-05,49.7462,49.7851,False,49.7170,49.7559,reg,66001 IUSB,2017-06-06,49.8533,49.8728,False,49.8046,49.8339,reg,64136 IUSB,2017-06-07,49.7559,49.8241,False,49.7170,49.8046,reg,46041 IUSB,2017-06-08,49.7559,49.7559,False,49.6683,49.7559,reg,75153 @@ -248,3 +247,5 @@ IUSB,2018-05-29,49.5259,49.5662,False,49.3524,49.3717,reg,191267 IUSB,2018-05-30,49.4116,49.4515,False,49.3349,49.4116,reg,149115 IUSB,2018-05-31,49.3817,49.4615,False,49.3717,49.4315,reg,100048 IUSB,2018-06-01,49.3000,49.3300,False,49.2401,49.2700,reg,399640 +IUSB,2018-06-04,49.2100,49.3000,False,49.1700,49.2600,reg,150059 +IUSB,2018-06-05,49.2500,49.3000,False,49.2100,49.2900,reg,100514 diff --git a/company_library/IUSG.csv b/company_library/IUSG.csv index 94eeed83..9cc54ce5 100644 --- a/company_library/IUSG.csv +++ b/company_library/IUSG.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IUSG,2017-06-05,48.4489,48.5080,False,48.3996,48.4686,reg,196396 IUSG,2017-06-06,48.3009,48.4587,False,48.2713,48.3502,reg,171225 IUSG,2017-06-07,48.3897,48.4390,False,48.1826,48.4094,reg,340743 IUSG,2017-06-08,48.3404,48.4489,False,48.2121,48.4489,reg,204734 @@ -248,3 +247,5 @@ IUSG,2018-05-29,56.7200,57.0800,False,56.4400,56.9700,reg,515894 IUSG,2018-05-30,57.3400,57.4000,False,56.9600,57.1000,reg,1003119 IUSG,2018-05-31,57.0300,57.4200,False,56.9500,57.3600,reg,435393 IUSG,2018-06-01,57.7700,57.7977,False,57.2500,57.3800,reg,347551 +IUSG,2018-06-04,58.1800,58.1800,False,57.9000,58.0700,reg,317449 +IUSG,2018-06-05,58.3300,58.4000,False,58.0800,58.3600,reg,330463 diff --git a/company_library/IUSV.csv b/company_library/IUSV.csv index 693c3c45..1a44e44f 100644 --- a/company_library/IUSV.csv +++ b/company_library/IUSV.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IUSV,2017-06-05,49.5664,49.6545,False,49.5294,49.6154,reg,385939 IUSV,2017-06-06,49.4197,49.5273,False,49.3218,49.4295,reg,173127 IUSV,2017-06-07,49.4686,49.5308,False,49.3249,49.4295,reg,443406 IUSV,2017-06-08,49.6056,49.7527,False,49.4490,49.4490,reg,205018 @@ -248,3 +247,5 @@ IUSV,2018-05-29,53.2900,53.7700,False,53.0300,53.6100,reg,418800 IUSV,2018-05-30,54.1500,54.2500,False,53.6200,53.6500,reg,274766 IUSV,2018-05-31,53.6500,54.0200,False,53.5300,54.0200,reg,280183 IUSV,2018-06-01,54.0400,54.1500,False,53.9699,54.0400,reg,434324 +IUSV,2018-06-04,54.1500,54.3700,False,54.0800,54.2700,reg,279056 +IUSV,2018-06-05,54.1000,54.1700,False,53.9400,54.1700,reg,196618 diff --git a/company_library/IVAC.csv b/company_library/IVAC.csv index f239a009..4b62faf2 100644 --- a/company_library/IVAC.csv +++ b/company_library/IVAC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IVAC,2017-06-05,13.7000,13.8000,False,13.4500,13.6000,reg,143140 IVAC,2017-06-06,13.4000,13.6500,False,13.3000,13.6500,reg,120550 IVAC,2017-06-07,13.1500,13.4000,False,13.0500,13.4000,reg,175277 IVAC,2017-06-08,13.6500,13.7000,False,12.9000,13.2000,reg,192796 @@ -248,3 +247,5 @@ IVAC,2018-05-29,5.0500,5.1500,False,4.7500,4.8500,reg,591316 IVAC,2018-05-30,4.9000,5.1000,False,4.8000,5.1000,reg,199467 IVAC,2018-05-31,4.7000,5.0000,False,4.7000,4.9000,reg,218418 IVAC,2018-06-01,4.7000,4.8000,False,4.6500,4.7000,reg,296938 +IVAC,2018-06-04,4.7000,4.8000,False,4.6500,4.6500,reg,168091 +IVAC,2018-06-05,4.8500,4.9000,False,4.6500,4.7000,reg,195085 diff --git a/company_library/IVENC.csv b/company_library/IVENC.csv index 61c86daf..96965757 100644 --- a/company_library/IVENC.csv +++ b/company_library/IVENC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IVENC,2017-06-05,99.8161,99.8161,False,99.8161,99.8161,reg,0 IVENC,2017-06-06,99.8161,99.8161,False,99.8161,99.8161,reg,0 IVENC,2017-06-07,99.8161,99.8161,False,99.8161,99.8161,reg,0 IVENC,2017-06-08,99.8161,99.8161,False,99.8161,99.8161,reg,0 @@ -247,4 +246,6 @@ IVENC,2018-05-25,0.0000,0.0000,False,0.0000,0.0000,reg,0 IVENC,2018-05-29,100.0100,0.0000,False,0.0000,0.0000,reg,0 IVENC,2018-05-30,0.0000,0.0000,False,0.0000,0.0000,reg,0 IVENC,2018-05-31,100.0100,0.0000,False,0.0000,0.0000,reg,0 -IVENC,2018-06-01,100.0200,100.0200,False,100.0200,100.0200,reg,0 +IVENC,2018-06-01,0.0000,0.0000,False,0.0000,0.0000,reg,0 +IVENC,2018-06-04,0.0000,0.0000,False,0.0000,0.0000,reg,0 +IVENC,2018-06-05,100.0200,100.0200,False,100.0200,100.0200,reg,0 diff --git a/company_library/IVFGC.csv b/company_library/IVFGC.csv index fb7658dc..dea5761a 100644 --- a/company_library/IVFGC.csv +++ b/company_library/IVFGC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IVFGC,2017-06-05,99.8964,99.8964,False,99.8964,99.8964,reg,0 IVFGC,2017-06-06,99.8964,99.8964,False,99.8964,99.8964,reg,0 IVFGC,2017-06-07,99.8964,99.8964,False,99.8964,99.8964,reg,0 IVFGC,2017-06-08,99.8964,99.8964,False,99.8964,99.8964,reg,0 @@ -247,4 +246,6 @@ IVFGC,2018-05-25,0.0000,0.0000,False,0.0000,0.0000,reg,0 IVFGC,2018-05-29,100.0100,0.0000,False,0.0000,0.0000,reg,0 IVFGC,2018-05-30,0.0000,0.0000,False,0.0000,0.0000,reg,0 IVFGC,2018-05-31,100.0100,0.0000,False,0.0000,0.0000,reg,0 -IVFGC,2018-06-01,100.0200,100.0200,False,100.0200,100.0200,reg,0 +IVFGC,2018-06-01,0.0000,0.0000,False,0.0000,0.0000,reg,0 +IVFGC,2018-06-04,0.0000,0.0000,False,0.0000,0.0000,reg,0 +IVFGC,2018-06-05,100.0200,100.0200,False,100.0200,100.0200,reg,0 diff --git a/company_library/IVFVC.csv b/company_library/IVFVC.csv index 67d8f705..077112b5 100644 --- a/company_library/IVFVC.csv +++ b/company_library/IVFVC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IVFVC,2017-06-05,99.2806,99.2806,False,99.2806,99.2806,reg,0 IVFVC,2017-06-06,99.2806,99.2806,False,99.2806,99.2806,reg,0 IVFVC,2017-06-07,99.2806,99.2806,False,99.2806,99.2806,reg,0 IVFVC,2017-06-08,99.2806,99.2806,False,99.2806,99.2806,reg,0 @@ -247,4 +246,6 @@ IVFVC,2018-05-25,0.0000,0.0000,False,0.0000,0.0000,reg,0 IVFVC,2018-05-29,100.0100,0.0000,False,0.0000,0.0000,reg,0 IVFVC,2018-05-30,0.0000,0.0000,False,0.0000,0.0000,reg,0 IVFVC,2018-05-31,100.0200,100.0200,False,100.0200,100.0200,reg,790 -IVFVC,2018-06-01,100.0200,100.0200,False,100.0200,100.0200,reg,0 +IVFVC,2018-06-01,0.0000,0.0000,False,0.0000,0.0000,reg,0 +IVFVC,2018-06-04,0.0000,0.0000,False,0.0000,0.0000,reg,0 +IVFVC,2018-06-05,100.0200,100.0200,False,100.0200,100.0200,reg,0 diff --git a/company_library/IVTY.csv b/company_library/IVTY.csv index 0592a2ae..840ac415 100644 --- a/company_library/IVTY.csv +++ b/company_library/IVTY.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IVTY,2017-06-05,7.3500,7.4500,False,7.0500,7.2500,reg,143723 IVTY,2017-06-06,7.5000,7.6250,False,6.9750,7.2500,reg,156559 IVTY,2017-06-07,7.2500,7.6000,False,7.0000,7.5000,reg,153293 IVTY,2017-06-08,7.5000,7.6000,False,7.2750,7.2750,reg,54134 @@ -248,3 +247,5 @@ IVTY,2018-05-29,2.9500,3.0000,False,2.8000,2.8000,reg,163996 IVTY,2018-05-30,3.3500,3.4000,False,2.9750,3.0000,reg,161869 IVTY,2018-05-31,3.5000,3.6000,False,3.3000,3.4000,reg,187388 IVTY,2018-06-01,3.5000,3.6500,False,3.3750,3.5000,reg,207381 +IVTY,2018-06-04,3.4500,3.5000,False,3.2000,3.5000,reg,191863 +IVTY,2018-06-05,3.6000,3.6500,False,3.4000,3.4500,reg,128223 diff --git a/company_library/IXUS.csv b/company_library/IXUS.csv index 795fa93b..5cd5df7e 100644 --- a/company_library/IXUS.csv +++ b/company_library/IXUS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IXUS,2017-06-05,57.0168,57.0315,False,56.9096,56.9973,reg,350001 IXUS,2017-06-06,56.9193,56.9193,False,56.7828,56.8121,reg,333394 IXUS,2017-06-07,56.8706,57.0363,False,56.6560,56.9583,reg,304187 IXUS,2017-06-08,56.8511,56.8803,False,56.7048,56.8218,reg,198462 @@ -248,3 +247,5 @@ IXUS,2018-05-29,61.7400,62.2200,False,61.5000,62.1000,reg,2107714 IXUS,2018-05-30,62.5500,62.5500,False,61.9668,62.0900,reg,434342 IXUS,2018-05-31,62.3300,62.4600,False,62.0300,62.4600,reg,695620 IXUS,2018-06-01,62.8500,62.8690,False,62.5700,62.6700,reg,403938 +IXUS,2018-06-04,63.1500,63.3400,False,63.0900,63.1900,reg,387793 +IXUS,2018-06-05,63.0400,63.1599,False,62.8900,63.1000,reg,862490 diff --git a/company_library/IZEA.csv b/company_library/IZEA.csv index d39e2e2b..738aa28b 100644 --- a/company_library/IZEA.csv +++ b/company_library/IZEA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -IZEA,2017-06-05,2.4800,2.5500,False,2.4010,2.5500,reg,25133 IZEA,2017-06-06,2.4900,2.5000,False,2.4400,2.4700,reg,11271 IZEA,2017-06-07,2.4637,2.5000,False,2.4637,2.5000,reg,3745 IZEA,2017-06-08,2.3300,2.5400,False,2.3100,2.5400,reg,21490 @@ -248,3 +247,5 @@ IZEA,2018-05-29,1.5500,2.0400,False,1.4600,1.6400,reg,422852 IZEA,2018-05-30,1.5100,1.7700,False,1.5004,1.7700,reg,47034 IZEA,2018-05-31,1.5300,1.5890,False,1.5100,1.5300,reg,39923 IZEA,2018-06-01,1.4300,1.5727,False,1.3800,1.5300,reg,144998 +IZEA,2018-06-04,1.3400,1.5200,False,1.3100,1.5200,reg,101670 +IZEA,2018-06-05,1.3400,1.3900,False,1.3200,1.3200,reg,66139 diff --git a/company_library/JACK.csv b/company_library/JACK.csv index a03d2a98..596d95aa 100644 --- a/company_library/JACK.csv +++ b/company_library/JACK.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -JACK,2017-06-05,106.1570,106.8450,False,104.8007,106.5502,reg,614668 JACK,2017-06-06,107.5723,108.3193,False,105.6361,106.2455,reg,697568 JACK,2017-06-07,106.4519,107.4544,False,106.0980,107.4544,reg,520250 JACK,2017-06-08,106.0587,106.4420,False,105.2233,106.2750,reg,409057 @@ -248,3 +247,5 @@ JACK,2018-05-29,80.7200,81.7700,False,80.4800,81.5800,reg,496352 JACK,2018-05-30,81.8600,82.8300,False,80.7950,80.8100,reg,827797 JACK,2018-05-31,80.6700,82.4000,False,80.0000,81.9800,reg,575654 JACK,2018-06-01,80.4200,81.6250,False,80.1700,81.0400,reg,527914 +JACK,2018-06-04,80.7200,81.9700,False,80.1100,80.8100,reg,713410 +JACK,2018-06-05,82.7800,82.8200,False,80.4600,80.9900,reg,492928 diff --git a/company_library/JAGX.csv b/company_library/JAGX.csv index f426fa1a..955a81c1 100644 --- a/company_library/JAGX.csv +++ b/company_library/JAGX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -JAGX,2017-06-05,10.0125,10.9500,False,9.7815,9.7950,reg,6627 JAGX,2017-06-06,9.6075,10.3110,False,9.4350,10.0500,reg,8648 JAGX,2017-06-07,9.7500,10.0500,False,9.6000,9.9000,reg,3759 JAGX,2017-06-08,9.4560,10.0485,False,9.4500,9.9000,reg,6851 @@ -248,3 +247,5 @@ JAGX,2018-05-29,2.1255,2.1630,False,2.0250,2.1630,reg,108672 JAGX,2018-05-30,2.0505,2.1000,False,2.0250,2.1000,reg,126850 JAGX,2018-05-31,2.0025,2.0850,False,1.9500,2.0250,reg,259784 JAGX,2018-06-01,1.8255,3.2000,False,1.5600,2.0000,reg,3199256 +JAGX,2018-06-04,2.0000,2.1500,False,1.7500,1.9000,reg,863964 +JAGX,2018-06-05,2.1100,2.4000,False,2.0100,2.0100,reg,1023072 diff --git a/company_library/JAKK.csv b/company_library/JAKK.csv index dd3ef6ae..959f9669 100644 --- a/company_library/JAKK.csv +++ b/company_library/JAKK.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -JAKK,2017-06-05,4.1500,4.3000,False,4.1000,4.2000,reg,165111 JAKK,2017-06-06,4.1500,4.1500,False,4.1000,4.1000,reg,80856 JAKK,2017-06-07,4.1000,4.2000,False,4.0500,4.1500,reg,141626 JAKK,2017-06-08,4.1500,4.1500,False,4.0000,4.1500,reg,135593 @@ -248,3 +247,5 @@ JAKK,2018-05-29,3.0000,3.0750,False,3.0000,3.0500,reg,97998 JAKK,2018-05-30,2.7500,3.0000,False,2.7000,3.0000,reg,205772 JAKK,2018-05-31,2.7000,2.9000,False,2.6500,2.7500,reg,77324 JAKK,2018-06-01,2.7250,2.7500,False,2.6500,2.7500,reg,56804 +JAKK,2018-06-04,2.8000,2.8000,False,2.7000,2.7500,reg,14096 +JAKK,2018-06-05,2.7500,2.8000,False,2.7500,2.8000,reg,17786 diff --git a/company_library/JASN.csv b/company_library/JASN.csv index 72f78630..bb285435 100644 --- a/company_library/JASN.csv +++ b/company_library/JASN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -JASN,2017-06-05,1.4000,1.4200,False,1.3700,1.3876,reg,126535 JASN,2017-06-06,1.4000,1.4500,False,1.3800,1.4150,reg,453655 JASN,2017-06-07,1.3900,1.4300,False,1.3899,1.4000,reg,108730 JASN,2017-06-08,1.4000,1.4200,False,1.3900,1.3900,reg,598838 @@ -248,3 +247,5 @@ JASN,2018-05-29,2.8100,2.9000,False,2.7850,2.8500,reg,60865 JASN,2018-05-30,2.8300,2.8800,False,2.7400,2.7900,reg,37592 JASN,2018-05-31,2.9300,2.9800,False,2.8400,2.8400,reg,21405 JASN,2018-06-01,2.9800,2.9900,False,2.8900,2.9200,reg,34954 +JASN,2018-06-04,2.9700,3.0494,False,2.8800,2.9900,reg,19405 +JASN,2018-06-05,2.9700,3.0300,False,2.9346,2.9600,reg,13109 diff --git a/company_library/JASNW.csv b/company_library/JASNW.csv index 5d2f0141..26c2f4a5 100644 --- a/company_library/JASNW.csv +++ b/company_library/JASNW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -JASNW,2017-06-05,0.1165,0.1410,False,0.0918,0.1064,reg,203619 JASNW,2017-06-06,0.1200,0.1305,False,0.1000,0.1160,reg,105596 JASNW,2017-06-07,0.1050,0.1245,False,0.0810,0.1245,reg,87806 JASNW,2017-06-08,0.1014,0.1102,False,0.0800,0.1014,reg,60815 @@ -248,3 +247,5 @@ JASNW,2018-05-29,0.0119,0.0119,False,0.0119,0.0119,reg,750 JASNW,2018-05-30,0.0144,0.0144,False,0.0119,0.0119,reg,30122 JASNW,2018-05-31,0.0182,0.0200,False,0.0182,0.0190,reg,69830 JASNW,2018-06-01,0.0155,0.0200,False,0.0119,0.0119,reg,86219 +JASNW,2018-06-04,0.0155,0.0155,False,0.0155,0.0155,reg,0 +JASNW,2018-06-05,0.0155,0.0155,False,0.0155,0.0155,reg,489 diff --git a/company_library/JASO.csv b/company_library/JASO.csv index 6727ddb5..4ca69281 100644 --- a/company_library/JASO.csv +++ b/company_library/JASO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -JASO,2017-06-05,6.3900,6.5500,False,6.3300,6.5500,reg,623673 JASO,2017-06-06,6.5300,6.6000,False,6.4200,6.4200,reg,1004515 JASO,2017-06-07,6.4400,6.5600,False,6.2000,6.5500,reg,806957 JASO,2017-06-08,6.5600,6.6000,False,6.3500,6.5000,reg,638769 @@ -248,3 +247,5 @@ JASO,2018-05-29,7.1900,7.2300,False,7.1815,7.2300,reg,115396 JASO,2018-05-30,7.2100,7.2400,False,7.1650,7.2100,reg,274013 JASO,2018-05-31,7.2400,7.2400,False,7.1900,7.2200,reg,110201 JASO,2018-06-01,7.1600,7.2400,False,7.1600,7.2200,reg,607915 +JASO,2018-06-04,7.1200,7.2700,False,7.0500,7.2100,reg,1308807 +JASO,2018-06-05,7.1300,7.1700,False,7.0200,7.1100,reg,321237 diff --git a/company_library/JAZZ.csv b/company_library/JAZZ.csv index 6bead098..31581d76 100644 --- a/company_library/JAZZ.csv +++ b/company_library/JAZZ.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -JAZZ,2017-06-05,147.4200,149.0000,False,146.0700,147.8900,reg,281458 JAZZ,2017-06-06,145.1900,147.1499,False,144.9100,146.4100,reg,334330 JAZZ,2017-06-07,151.6200,152.7800,False,146.1000,146.1000,reg,803065 JAZZ,2017-06-08,154.4200,154.8600,False,152.1800,152.1800,reg,543680 @@ -248,3 +247,5 @@ JAZZ,2018-05-29,165.5500,165.7300,False,162.7500,162.7600,reg,508317 JAZZ,2018-05-30,168.4800,169.0000,False,165.7000,166.0000,reg,469240 JAZZ,2018-05-31,169.0000,169.2500,False,167.7300,168.2300,reg,617212 JAZZ,2018-06-01,170.7500,171.7600,False,167.8000,168.0100,reg,928650 +JAZZ,2018-06-04,172.0200,172.7800,False,169.6800,171.5000,reg,492737 +JAZZ,2018-06-05,172.5400,173.9300,False,171.7678,172.4500,reg,521348 diff --git a/company_library/JBHT.csv b/company_library/JBHT.csv index 71708bec..65e2be1d 100644 --- a/company_library/JBHT.csv +++ b/company_library/JBHT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -JBHT,2017-06-05,85.7388,86.1038,False,84.8517,85.3721,reg,668661 JBHT,2017-06-06,85.4811,86.0560,False,85.1144,85.4712,reg,695844 JBHT,2017-06-07,87.1464,87.2950,False,85.3820,85.8082,reg,961546 JBHT,2017-06-08,87.4239,87.9889,False,86.4228,87.3842,reg,852362 @@ -248,3 +247,5 @@ JBHT,2018-05-29,127.3900,128.4100,False,126.3593,127.4400,reg,641427 JBHT,2018-05-30,129.4100,130.3500,False,126.6300,128.2200,reg,561419 JBHT,2018-05-31,128.1000,129.8800,False,127.1900,129.3700,reg,725026 JBHT,2018-06-01,129.6400,130.0400,False,128.6400,128.6400,reg,509093 +JBHT,2018-06-04,127.5000,130.1500,False,126.4100,130.0600,reg,586637 +JBHT,2018-06-05,126.8200,128.9800,False,124.6700,127.5500,reg,732680 diff --git a/company_library/JBLU.csv b/company_library/JBLU.csv index 2f1e6ee7..4f25d854 100644 --- a/company_library/JBLU.csv +++ b/company_library/JBLU.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -JBLU,2017-06-05,22.7400,22.9300,False,22.7000,22.8500,reg,2899578 JBLU,2017-06-06,22.6200,22.8400,False,22.5100,22.6200,reg,2516498 JBLU,2017-06-07,23.0100,23.0650,False,22.3500,22.6600,reg,4177884 JBLU,2017-06-08,22.7700,23.1000,False,22.7150,23.1000,reg,3496305 @@ -248,3 +247,5 @@ JBLU,2018-05-29,19.2000,19.5000,False,19.0100,19.2700,reg,4731906 JBLU,2018-05-30,18.9800,19.3300,False,18.8300,19.2500,reg,4698882 JBLU,2018-05-31,18.8900,19.2000,False,18.8400,19.0000,reg,3852261 JBLU,2018-06-01,18.7700,19.1200,False,18.7500,19.0600,reg,4933767 +JBLU,2018-06-04,19.1100,19.1650,False,18.8600,18.8700,reg,4890889 +JBLU,2018-06-05,18.8600,19.1400,False,18.8150,19.0300,reg,3478027 diff --git a/company_library/JBSS.csv b/company_library/JBSS.csv index aca9696a..41311d7e 100644 --- a/company_library/JBSS.csv +++ b/company_library/JBSS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -JBSS,2017-06-05,64.0995,64.8043,False,63.5237,64.7746,reg,65784 JBSS,2017-06-06,63.1564,63.9903,False,62.7891,63.6230,reg,61807 JBSS,2017-06-07,63.8315,64.0697,False,62.9480,63.2358,reg,50713 JBSS,2017-06-08,63.3450,64.0797,False,63.1763,63.6429,reg,49196 @@ -248,3 +247,5 @@ JBSS,2018-05-29,68.6000,69.0200,False,67.8800,68.3200,reg,55091 JBSS,2018-05-30,69.1800,69.7800,False,68.5100,68.9800,reg,71517 JBSS,2018-05-31,67.8200,69.3300,False,67.6300,69.0900,reg,57389 JBSS,2018-06-01,68.0800,68.9400,False,67.1701,67.9800,reg,73896 +JBSS,2018-06-04,69.3900,69.7300,False,67.3200,68.3200,reg,80965 +JBSS,2018-06-05,70.8000,70.9100,False,69.3200,69.3800,reg,52409 diff --git a/company_library/JCOM.csv b/company_library/JCOM.csv index c304d40e..e3ee2f53 100644 --- a/company_library/JCOM.csv +++ b/company_library/JCOM.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -JCOM,2017-06-05,84.5979,86.1163,False,84.5881,85.5775,reg,363950 JCOM,2017-06-06,84.2354,84.9995,False,83.7457,84.0885,reg,281444 JCOM,2017-06-07,82.9130,84.7447,False,82.7171,84.6959,reg,307865 JCOM,2017-06-08,84.7252,84.9310,False,82.1391,82.9424,reg,253206 @@ -248,3 +247,5 @@ JCOM,2018-05-29,85.1000,85.9050,False,84.5400,85.4900,reg,307912 JCOM,2018-05-30,86.3800,86.5000,False,84.9800,85.5700,reg,469281 JCOM,2018-05-31,84.4400,86.8500,False,84.3900,86.3800,reg,493698 JCOM,2018-06-01,85.5200,85.7000,False,84.7100,85.1000,reg,630098 +JCOM,2018-06-04,86.4600,86.4900,False,85.2600,85.7100,reg,392921 +JCOM,2018-06-05,86.3200,86.8900,False,86.0150,86.6700,reg,197951 diff --git a/company_library/JCS.csv b/company_library/JCS.csv index 6ede2096..7eca0e05 100644 --- a/company_library/JCS.csv +++ b/company_library/JCS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -JCS,2017-06-05,4.5842,4.6707,False,4.4977,4.4977,reg,56853 JCS,2017-06-06,4.5073,4.6227,False,4.4977,4.6227,reg,8199 JCS,2017-06-07,4.5265,4.6803,False,4.5073,4.5650,reg,40052 JCS,2017-06-08,4.4977,4.6803,False,4.4016,4.4785,reg,13709 @@ -248,3 +247,5 @@ JCS,2018-05-29,3.9728,3.9900,False,3.8800,3.8800,reg,29867 JCS,2018-05-30,3.9600,4.0493,False,3.9000,3.9000,reg,16726 JCS,2018-05-31,4.0500,4.0500,False,3.9400,3.9400,reg,7500 JCS,2018-06-01,4.1300,4.1300,False,3.9500,4.0400,reg,10851 +JCS,2018-06-04,4.0300,4.1400,False,3.9800,4.1000,reg,14821 +JCS,2018-06-05,4.0200,4.1000,False,3.9942,4.0900,reg,62818 diff --git a/company_library/JCTCF.csv b/company_library/JCTCF.csv index 03409544..59452d03 100644 --- a/company_library/JCTCF.csv +++ b/company_library/JCTCF.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -JCTCF,2017-06-05,5.7250,5.7344,False,5.7250,5.7250,reg,6654 JCTCF,2017-06-06,5.7500,5.8525,False,5.7250,5.7250,reg,4568 JCTCF,2017-06-07,5.7500,5.7500,False,5.7500,5.7500,reg,32 JCTCF,2017-06-08,5.7500,5.7500,False,5.7500,5.7500,reg,0 @@ -248,3 +247,5 @@ JCTCF,2018-05-29,8.3200,8.9562,False,8.0000,8.9562,reg,6451 JCTCF,2018-05-30,8.0500,8.3500,False,8.0500,8.3500,reg,1163 JCTCF,2018-05-31,8.0500,8.3753,False,8.0500,8.3500,reg,1219 JCTCF,2018-06-01,7.8500,8.1355,False,7.5000,8.1355,reg,8024 +JCTCF,2018-06-04,7.5500,7.9000,False,7.5500,7.9000,reg,756 +JCTCF,2018-06-05,7.5500,7.7500,False,7.4900,7.5500,reg,21014 diff --git a/company_library/JD.csv b/company_library/JD.csv index ba531ed6..dc971df7 100644 --- a/company_library/JD.csv +++ b/company_library/JD.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -JD,2017-06-05,40.3200,40.5300,False,40.0700,40.3200,reg,5543313 JD,2017-06-06,40.1800,40.5500,False,40.0700,40.2000,reg,6317790 JD,2017-06-07,41.1800,41.4300,False,40.1500,40.3000,reg,7187410 JD,2017-06-08,41.9200,43.8000,False,41.2200,43.4100,reg,23897036 @@ -248,3 +247,5 @@ JD,2018-05-29,36.5300,37.0000,False,36.1000,36.7000,reg,9715383 JD,2018-05-30,35.8000,36.5400,False,35.6700,36.3500,reg,10801618 JD,2018-05-31,35.1800,36.0200,False,34.7600,35.9300,reg,20143472 JD,2018-06-01,36.0900,36.2600,False,35.5400,35.5700,reg,12420436 +JD,2018-06-04,38.1600,38.1800,False,36.3819,36.4900,reg,20428817 +JD,2018-06-05,38.8700,39.4600,False,38.5100,39.0000,reg,19386852 diff --git a/company_library/JJSF.csv b/company_library/JJSF.csv index d5d78d85..65c00930 100644 --- a/company_library/JJSF.csv +++ b/company_library/JJSF.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -JJSF,2017-06-05,132.8988,134.4983,False,132.4890,133.6986,reg,42546 JJSF,2017-06-06,131.9411,133.0864,False,130.9833,132.5730,reg,40273 JJSF,2017-06-07,132.3854,132.5039,False,130.9241,131.6646,reg,44703 JJSF,2017-06-08,131.2302,133.2444,False,128.6926,132.5730,reg,81101 @@ -248,3 +247,5 @@ JJSF,2018-05-29,140.1000,140.6250,False,137.5110,138.4800,reg,58347 JJSF,2018-05-30,143.6200,144.1700,False,139.1107,140.5100,reg,56424 JJSF,2018-05-31,141.6200,143.3000,False,140.6722,143.3000,reg,70093 JJSF,2018-06-01,143.0500,143.3300,False,140.7209,142.0700,reg,79530 +JJSF,2018-06-04,145.8400,146.0500,False,143.2000,143.8000,reg,84274 +JJSF,2018-06-05,147.4500,147.7300,False,145.1200,145.6700,reg,65476 diff --git a/company_library/JKHY.csv b/company_library/JKHY.csv index e9ba7190..b93384e6 100644 --- a/company_library/JKHY.csv +++ b/company_library/JKHY.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -JKHY,2017-06-05,103.7304,104.7878,False,103.4438,103.9478,reg,674171 JKHY,2017-06-06,102.3667,105.0842,False,102.2580,103.9972,reg,682297 JKHY,2017-06-07,102.7422,103.1375,False,101.7639,102.5051,reg,1030927 JKHY,2017-06-08,102.6731,103.0782,False,101.7936,102.8213,reg,700313 @@ -248,3 +247,5 @@ JKHY,2018-05-29,122.0400,122.3150,False,121.1100,121.2500,reg,367584 JKHY,2018-05-30,123.8300,124.7200,False,122.3450,122.5300,reg,459233 JKHY,2018-05-31,125.0600,125.2150,False,122.8900,124.0600,reg,858554 JKHY,2018-06-01,124.8200,126.4300,False,124.8000,125.7100,reg,323751 +JKHY,2018-06-04,126.8300,127.2200,False,124.9700,124.9700,reg,357693 +JKHY,2018-06-05,127.1300,127.9800,False,126.7200,126.8800,reg,239647 diff --git a/company_library/JKI.csv b/company_library/JKI.csv index b04c1d6c..4a02bcdb 100644 --- a/company_library/JKI.csv +++ b/company_library/JKI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -JKI,2017-06-05,144.6496,145.4335,False,144.6496,145.0710,reg,6874 JKI,2017-06-06,144.2616,144.6300,False,143.8461,144.1499,reg,26451 JKI,2017-06-07,144.0519,144.8470,False,143.7775,143.7775,reg,63194 JKI,2017-06-08,144.6646,144.9977,False,144.0029,144.8848,reg,13340 @@ -248,3 +247,5 @@ JKI,2018-05-29,157.7799,158.8700,False,157.2600,158.6700,reg,10740 JKI,2018-05-30,159.7000,160.0951,False,159.1580,159.1580,reg,8117 JKI,2018-05-31,158.4400,159.4800,False,157.8993,159.2200,reg,5493 JKI,2018-06-01,159.0831,159.4200,False,158.9500,159.3900,reg,7111 +JKI,2018-06-04,159.6180,159.9700,False,159.2700,159.2800,reg,6883 +JKI,2018-06-05,159.9600,160.1691,False,159.4800,159.9200,reg,9521 diff --git a/company_library/JMBA.csv b/company_library/JMBA.csv index 994f4b1d..f337d81e 100644 --- a/company_library/JMBA.csv +++ b/company_library/JMBA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -JMBA,2017-06-05,6.9200,7.2800,False,6.9100,7.1300,reg,152462 JMBA,2017-06-06,6.8300,7.0100,False,6.7500,6.8800,reg,134250 JMBA,2017-06-07,6.7700,6.8400,False,6.7100,6.8000,reg,87016 JMBA,2017-06-08,6.7800,6.8710,False,6.7500,6.7500,reg,133445 @@ -248,3 +247,5 @@ JMBA,2018-05-29,9.5000,9.6000,False,9.3800,9.4200,reg,10433 JMBA,2018-05-30,9.5000,9.6100,False,9.4600,9.4900,reg,18338 JMBA,2018-05-31,9.9500,9.9500,False,9.5100,9.5100,reg,42087 JMBA,2018-06-01,10.1800,10.7100,False,9.8200,9.9500,reg,113485 +JMBA,2018-06-04,10.2400,10.3858,False,9.8800,10.2500,reg,72086 +JMBA,2018-06-05,10.1000,10.4925,False,9.8200,10.2700,reg,84581 diff --git a/company_library/JMU.csv b/company_library/JMU.csv index 16b2f7ef..29f5a3b7 100644 --- a/company_library/JMU.csv +++ b/company_library/JMU.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -JMU,2017-06-05,1.9600,2.5600,False,1.9110,2.0100,reg,36515 JMU,2017-06-06,2.1100,2.1600,False,1.9400,1.9600,reg,28554 JMU,2017-06-07,2.1000,2.1000,False,2.0300,2.1000,reg,1403 JMU,2017-06-08,2.0001,2.1000,False,2.0001,2.1000,reg,2510 @@ -248,3 +247,5 @@ JMU,2018-05-29,0.6000,0.6400,False,0.5700,0.5700,reg,90660 JMU,2018-05-30,0.5500,0.6177,False,0.5302,0.6177,reg,90481 JMU,2018-05-31,0.5400,0.5600,False,0.5103,0.5600,reg,102587 JMU,2018-06-01,0.5097,0.5400,False,0.4805,0.5400,reg,105205 +JMU,2018-06-04,0.5900,0.5900,False,0.5300,0.5900,reg,84366 +JMU,2018-06-05,0.5199,0.5402,False,0.5105,0.5402,reg,113565 diff --git a/company_library/JNCE.csv b/company_library/JNCE.csv index eeb4afb2..f900b7b1 100644 --- a/company_library/JNCE.csv +++ b/company_library/JNCE.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -JNCE,2017-06-05,19.0900,20.6000,False,19.0000,19.8800,reg,112606 JNCE,2017-06-06,18.1300,19.1300,False,17.7540,19.0300,reg,126824 JNCE,2017-06-07,16.8700,18.5800,False,16.5500,18.0600,reg,158114 JNCE,2017-06-08,17.4500,17.5726,False,16.5600,16.7800,reg,74942 @@ -248,3 +247,5 @@ JNCE,2018-05-29,11.2500,11.6000,False,11.0500,11.4100,reg,333457 JNCE,2018-05-30,11.0100,11.5500,False,10.9500,11.2800,reg,473445 JNCE,2018-05-31,11.2500,11.3700,False,10.9000,11.0500,reg,626798 JNCE,2018-06-01,11.2300,11.8200,False,11.1200,11.2500,reg,777594 +JNCE,2018-06-04,7.4700,9.2000,False,6.9200,8.9000,reg,7074795 +JNCE,2018-06-05,7.6200,7.7400,False,7.0200,7.4500,reg,2722382 diff --git a/company_library/JNJ.csv b/company_library/JNJ.csv index 565a389b..df85ae82 100644 --- a/company_library/JNJ.csv +++ b/company_library/JNJ.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -JNJ,2017-06-05,126.9866,127.3178,False,126.4411,126.6067,reg,4634663 JNJ,2017-06-06,127.4444,127.9315,False,126.6651,126.8112,reg,5619093 JNJ,2017-06-07,127.3665,128.0776,False,127.2009,127.6100,reg,5765471 JNJ,2017-06-08,127.1717,127.9997,False,126.5969,127.6100,reg,8101669 @@ -248,3 +247,5 @@ JNJ,2018-05-29,119.4000,120.8000,False,118.6210,120.5000,reg,9821920 JNJ,2018-05-30,120.9700,121.5800,False,119.5400,120.1200,reg,6423721 JNJ,2018-05-31,119.6200,121.2500,False,119.5400,120.9200,reg,10337475 JNJ,2018-06-01,121.2600,121.3200,False,119.9700,120.3800,reg,5741030 +JNJ,2018-06-04,121.9500,122.3700,False,121.0200,121.8500,reg,4853030 +JNJ,2018-06-05,121.4800,122.5550,False,120.9000,122.0500,reg,5125356 diff --git a/company_library/JNP.csv b/company_library/JNP.csv index a9b7a2a8..b69747d8 100644 --- a/company_library/JNP.csv +++ b/company_library/JNP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -JNP,2017-06-05,4.5500,4.6250,False,4.4500,4.5000,reg,90722 JNP,2017-06-06,4.7000,4.7000,False,4.5250,4.6000,reg,32147 JNP,2017-06-07,4.6500,4.6500,False,4.5000,4.6500,reg,20505 JNP,2017-06-08,4.6500,4.7000,False,4.6000,4.7000,reg,60714 @@ -248,3 +247,5 @@ JNP,2018-05-29,8.7500,9.0000,False,8.4000,9.0000,reg,58116 JNP,2018-05-30,8.6500,8.8000,False,8.6000,8.7000,reg,23096 JNP,2018-05-31,8.6500,8.7000,False,8.5500,8.6500,reg,38542 JNP,2018-06-01,8.9000,8.9000,False,8.5500,8.5500,reg,65145 +JNP,2018-06-04,8.6500,8.9000,False,8.4500,8.9000,reg,34384 +JNP,2018-06-05,9.0500,9.1000,False,8.6000,8.6000,reg,81760 diff --git a/company_library/JOBS.csv b/company_library/JOBS.csv index 6c9af4d4..2b615413 100644 --- a/company_library/JOBS.csv +++ b/company_library/JOBS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -JOBS,2017-06-05,44.1400,44.4000,False,43.7164,44.3600,reg,176995 JOBS,2017-06-06,44.3600,44.8900,False,43.7700,43.7700,reg,327506 JOBS,2017-06-07,44.2800,44.8000,False,43.4700,44.5000,reg,255637 JOBS,2017-06-08,44.7100,44.8900,False,44.4700,44.5100,reg,140140 @@ -248,3 +247,5 @@ JOBS,2018-05-29,106.1000,106.5400,False,104.3100,105.4900,reg,485814 JOBS,2018-05-30,108.0900,108.4500,False,104.8000,106.5200,reg,523549 JOBS,2018-05-31,106.4000,109.2600,False,106.1200,107.1900,reg,2856290 JOBS,2018-06-01,109.7600,110.3800,False,106.6100,106.6100,reg,330278 +JOBS,2018-06-04,112.1200,112.5900,False,109.7224,109.9800,reg,364471 +JOBS,2018-06-05,113.0600,113.3700,False,111.2000,111.8100,reg,860160 diff --git a/company_library/JOUT.csv b/company_library/JOUT.csv index d2a5bca1..c80ca94f 100644 --- a/company_library/JOUT.csv +++ b/company_library/JOUT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -JOUT,2017-06-05,45.6396,46.0766,False,43.2757,44.5470,reg,37002 JOUT,2017-06-06,45.5601,45.8184,False,44.5272,45.5502,reg,15990 JOUT,2017-06-07,43.8716,45.5204,False,43.2106,44.3086,reg,16034 JOUT,2017-06-08,45.0436,45.1728,False,43.3353,43.3353,reg,63708 @@ -248,3 +247,5 @@ JOUT,2018-05-29,74.2300,75.8900,False,72.6800,74.6800,reg,95891 JOUT,2018-05-30,76.4500,78.3200,False,74.5824,74.7600,reg,42678 JOUT,2018-05-31,75.8800,76.7900,False,71.2100,76.2700,reg,40185 JOUT,2018-06-01,76.6200,77.2800,False,75.7700,76.3000,reg,22698 +JOUT,2018-06-04,77.6600,78.4800,False,76.6400,77.0000,reg,37147 +JOUT,2018-06-05,80.5700,81.0000,False,77.5600,77.6600,reg,60250 diff --git a/company_library/JPM.csv b/company_library/JPM.csv index ab83007b..251b1dbb 100644 --- a/company_library/JPM.csv +++ b/company_library/JPM.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -JPM,2017-06-05,81.0235,81.7281,False,80.8180,80.8767,reg,9080165 JPM,2017-06-06,81.1899,81.4394,False,80.3776,80.5342,reg,12196816 JPM,2017-06-07,82.1196,82.3106,False,81.3269,81.5324,reg,13711071 JPM,2017-06-08,83.1374,83.9010,False,82.1000,82.1196,reg,17950964 @@ -248,3 +247,5 @@ JPM,2018-05-29,105.9300,109.2000,False,104.9550,109.1800,reg,30643840 JPM,2018-05-30,108.3500,108.6000,False,106.6500,107.6400,reg,17490845 JPM,2018-05-31,107.0100,108.1900,False,106.4200,107.9500,reg,19808203 JPM,2018-06-01,108.4000,108.9400,False,107.8000,108.3400,reg,13594185 +JPM,2018-06-04,108.4500,109.2550,False,108.2700,108.9900,reg,9415437 +JPM,2018-06-05,107.8400,108.3100,False,107.0700,108.2400,reg,10415231 diff --git a/company_library/JRJC.csv b/company_library/JRJC.csv index 3b067e8b..bc8277e0 100644 --- a/company_library/JRJC.csv +++ b/company_library/JRJC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -JRJC,2017-06-05,2.1499,2.1500,False,2.0300,2.0300,reg,48754 JRJC,2017-06-06,2.2000,2.2200,False,2.1300,2.1600,reg,80413 JRJC,2017-06-07,2.0800,2.2000,False,2.0500,2.1700,reg,57009 JRJC,2017-06-08,2.1100,2.1700,False,2.0700,2.1000,reg,34638 @@ -248,3 +247,5 @@ JRJC,2018-05-29,2.0200,2.0954,False,1.9700,2.0900,reg,85093 JRJC,2018-05-30,2.0000,2.0900,False,1.9000,2.0000,reg,22445 JRJC,2018-05-31,1.9300,2.0300,False,1.8600,2.0100,reg,25512 JRJC,2018-06-01,2.0200,2.1600,False,1.9600,1.9600,reg,51524 +JRJC,2018-06-04,2.0400,2.1249,False,2.0400,2.1229,reg,11092 +JRJC,2018-06-05,2.0100,2.1400,False,1.9300,2.1400,reg,62741 diff --git a/company_library/JRSH.csv b/company_library/JRSH.csv index 1e700b2c..9f322af4 100644 --- a/company_library/JRSH.csv +++ b/company_library/JRSH.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -JRSH,2017-06-05,7.8500,7.8500,True,7.8500,7.8500,reg,0 JRSH,2017-06-06,7.8500,7.8500,True,7.8500,7.8500,reg,0 JRSH,2017-06-07,7.8500,7.8500,True,7.8500,7.8500,reg,0 JRSH,2017-06-08,7.8500,7.8500,True,7.8500,7.8500,reg,0 @@ -248,3 +247,5 @@ JRSH,2018-05-29,8.2500,8.2800,False,8.0208,8.1000,reg,23714 JRSH,2018-05-30,7.5200,8.0840,False,7.2600,7.8000,reg,44622 JRSH,2018-05-31,7.6200,8.1900,False,7.6000,7.7000,reg,26236 JRSH,2018-06-01,7.6500,8.0000,False,7.1500,7.6500,reg,47937 +JRSH,2018-06-04,7.5800,7.9300,False,7.5500,7.6000,reg,8313 +JRSH,2018-06-05,7.7100,8.0490,False,7.5500,7.5500,reg,13341 diff --git a/company_library/JRVR.csv b/company_library/JRVR.csv index 7cbe1ce5..1926e195 100644 --- a/company_library/JRVR.csv +++ b/company_library/JRVR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -JRVR,2017-06-05,37.8515,38.2247,False,37.6697,38.0142,reg,207378 JRVR,2017-06-06,37.7845,38.0525,False,37.5693,37.7750,reg,314106 JRVR,2017-06-07,37.8802,38.0903,False,37.6602,37.7271,reg,231595 JRVR,2017-06-08,37.6296,38.4683,False,37.2535,37.7163,reg,275965 @@ -248,3 +247,5 @@ JRVR,2018-05-29,37.1900,37.6900,False,36.8300,37.5200,reg,170415 JRVR,2018-05-30,37.8000,38.0500,False,37.2000,37.3400,reg,129355 JRVR,2018-05-31,37.9300,38.2400,False,37.3900,37.7700,reg,174137 JRVR,2018-06-01,38.5200,39.0000,False,38.1300,39.0000,reg,189100 +JRVR,2018-06-04,38.4900,38.7000,False,38.3300,38.5900,reg,160711 +JRVR,2018-06-05,38.7400,38.7500,False,38.2400,38.5700,reg,82636 diff --git a/company_library/JSM.csv b/company_library/JSM.csv index b0fa91bb..88ea39f7 100644 --- a/company_library/JSM.csv +++ b/company_library/JSM.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -JSM,2017-06-05,24.2500,24.5000,False,24.2500,24.5000,reg,16891 JSM,2017-06-06,24.1900,24.4846,False,24.1500,24.3300,reg,11438 JSM,2017-06-07,23.8700,24.3848,False,23.8000,24.2500,reg,28251 JSM,2017-06-08,24.1600,24.4176,False,23.7610,23.9261,reg,12720 @@ -248,3 +247,5 @@ JSM,2018-05-29,22.7700,23.1540,False,22.7200,23.1540,reg,22396 JSM,2018-05-30,22.8800,23.7500,False,22.7500,22.8300,reg,25534 JSM,2018-05-31,22.8000,23.2990,False,22.3200,22.7800,reg,19665 JSM,2018-06-01,22.6800,23.0999,False,22.5540,22.7200,reg,69751 +JSM,2018-06-04,22.8000,23.0569,False,22.6910,22.8500,reg,113335 +JSM,2018-06-05,22.8800,23.9400,False,22.8600,22.9465,reg,36758 diff --git a/company_library/JSMD.csv b/company_library/JSMD.csv index a6979292..c1274a30 100644 --- a/company_library/JSMD.csv +++ b/company_library/JSMD.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -JSMD,2017-06-05,33.9941,34.4427,False,33.9941,34.4427,reg,1372 JSMD,2017-06-06,33.9442,35.6090,False,33.9442,35.6090,reg,29456 JSMD,2017-06-07,33.9442,33.9442,False,33.9442,33.9442,reg,172 JSMD,2017-06-08,33.9442,33.9442,False,33.9442,33.9442,reg,61 @@ -248,3 +247,5 @@ JSMD,2018-05-29,41.8800,41.9100,False,41.7680,41.8200,reg,3568 JSMD,2018-05-30,42.2862,42.3800,False,41.9901,41.9901,reg,2405 JSMD,2018-05-31,41.8400,42.3600,False,41.7800,42.3600,reg,6262 JSMD,2018-06-01,42.3498,42.8500,False,42.2250,42.8500,reg,2299 +JSMD,2018-06-04,42.5400,43.2100,False,42.3374,43.2100,reg,64216 +JSMD,2018-06-05,42.9550,43.2200,False,42.7302,43.2200,reg,7562 diff --git a/company_library/JSML.csv b/company_library/JSML.csv index 085703c3..6feca5f8 100644 --- a/company_library/JSML.csv +++ b/company_library/JSML.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -JSML,2017-06-05,33.0103,33.2590,False,33.0004,33.2590,reg,828 JSML,2017-06-06,33.1396,33.1595,False,32.8810,33.0700,reg,5055 JSML,2017-06-07,33.1396,33.1396,False,33.1396,33.1396,reg,30 JSML,2017-06-08,33.2080,33.2080,False,33.1495,33.1495,reg,600 @@ -248,3 +247,5 @@ JSML,2018-05-29,39.3101,39.8900,False,39.3101,39.8900,reg,600 JSML,2018-05-30,40.1061,40.1900,False,40.0600,40.1200,reg,2861 JSML,2018-05-31,39.8700,40.0600,False,39.7450,40.0600,reg,4225 JSML,2018-06-01,40.2221,40.3100,False,40.2221,40.3099,reg,971 +JSML,2018-06-04,40.5450,40.6400,False,40.3000,40.3099,reg,5627 +JSML,2018-06-05,41.1100,41.3600,False,40.7360,41.3600,reg,10822 diff --git a/company_library/JSYN.csv b/company_library/JSYN.csv index 7e485eea..19e1179e 100644 --- a/company_library/JSYN.csv +++ b/company_library/JSYN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -JSYN,2017-06-05,10.2600,10.2600,False,10.2600,10.2600,reg,0 JSYN,2017-06-06,10.2600,10.2600,False,10.2600,10.2600,reg,0 JSYN,2017-06-07,10.2700,10.2700,False,10.2300,10.2300,reg,400 JSYN,2017-06-08,10.2337,10.2337,False,10.2300,10.2300,reg,400 @@ -248,3 +247,5 @@ JSYN,2018-05-29,10.4100,10.4100,False,10.4100,10.4100,reg,0 JSYN,2018-05-30,10.6000,10.6000,False,10.6000,10.6000,reg,25350 JSYN,2018-05-31,10.6000,10.6000,False,10.6000,10.6000,reg,50 JSYN,2018-06-01,10.6000,10.6000,False,10.6000,10.6000,reg,0 +JSYN,2018-06-04,10.6000,10.6000,False,10.6000,10.6000,reg,0 +JSYN,2018-06-05,10.6000,10.6000,False,10.6000,10.6000,reg,0 diff --git a/company_library/JSYNR.csv b/company_library/JSYNR.csv index fbc89b4a..e4236d71 100644 --- a/company_library/JSYNR.csv +++ b/company_library/JSYNR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -JSYNR,2017-06-05,0.2400,0.2400,False,0.2400,0.2400,reg,0 JSYNR,2017-06-06,0.2400,0.2400,False,0.2400,0.2400,reg,0 JSYNR,2017-06-07,0.2400,0.2400,False,0.2400,0.2400,reg,0 JSYNR,2017-06-08,0.2400,0.2400,False,0.2400,0.2400,reg,0 @@ -248,3 +247,5 @@ JSYNR,2018-05-29,0.1870,0.1870,False,0.1201,0.1211,reg,23443 JSYNR,2018-05-30,0.1870,0.1870,False,0.1870,0.1870,reg,0 JSYNR,2018-05-31,0.1870,0.1870,False,0.1870,0.1870,reg,0 JSYNR,2018-06-01,0.1899,0.1899,False,0.1899,0.1899,reg,300 +JSYNR,2018-06-04,0.1899,0.1899,False,0.1899,0.1899,reg,0 +JSYNR,2018-06-05,0.1899,0.1899,False,0.1899,0.1899,reg,0 diff --git a/company_library/JSYNU.csv b/company_library/JSYNU.csv index 1e9387a4..8c63116e 100644 --- a/company_library/JSYNU.csv +++ b/company_library/JSYNU.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -JSYNU,2017-06-05,10.7300,10.7300,False,10.7300,10.7300,reg,0 JSYNU,2017-06-06,10.7300,10.7300,False,10.7300,10.7300,reg,0 JSYNU,2017-06-07,10.7230,10.7230,False,10.6700,10.6700,reg,400 JSYNU,2017-06-08,10.7230,10.7230,False,10.7230,10.7230,reg,0 @@ -248,3 +247,5 @@ JSYNU,2018-05-29,9.0200,9.0200,False,9.0200,9.0200,reg,0 JSYNU,2018-05-30,9.0200,9.0200,False,9.0200,9.0200,reg,0 JSYNU,2018-05-31,9.0200,9.0200,False,9.0200,9.0200,reg,0 JSYNU,2018-06-01,9.0200,9.0200,False,9.0200,9.0200,reg,0 +JSYNU,2018-06-04,9.0200,9.0200,False,9.0200,9.0200,reg,1 +JSYNU,2018-06-05,9.0200,9.0200,False,9.0200,9.0200,reg,0 diff --git a/company_library/JSYNW.csv b/company_library/JSYNW.csv index fdb60bfb..d306631d 100644 --- a/company_library/JSYNW.csv +++ b/company_library/JSYNW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -JSYNW,2017-06-05,0.2300,0.2300,False,0.2300,0.2300,reg,112 JSYNW,2017-06-06,0.2300,0.2300,False,0.2300,0.2300,reg,0 JSYNW,2017-06-07,0.2250,0.2250,False,0.2054,0.2054,reg,900 JSYNW,2017-06-08,0.2250,0.2250,False,0.2250,0.2250,reg,0 @@ -248,3 +247,5 @@ JSYNW,2018-05-29,0.1298,0.1298,False,0.1199,0.1199,reg,250 JSYNW,2018-05-30,0.1497,0.1497,False,0.1300,0.1300,reg,110055 JSYNW,2018-05-31,0.1500,0.1560,False,0.1400,0.1400,reg,5238 JSYNW,2018-06-01,0.1500,0.1500,False,0.1500,0.1500,reg,0 +JSYNW,2018-06-04,0.1500,0.1500,False,0.1500,0.1500,reg,0 +JSYNW,2018-06-05,0.1400,0.1401,False,0.1400,0.1400,reg,4700 diff --git a/company_library/JTPY.csv b/company_library/JTPY.csv index d5ca4869..e302eabb 100644 --- a/company_library/JTPY.csv +++ b/company_library/JTPY.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -JTPY,2017-06-05,2.0500,2.1500,False,2.0500,2.0500,reg,4815 JTPY,2017-06-06,2.0500,2.1500,False,2.0500,2.0500,reg,2032 JTPY,2017-06-07,1.9500,2.0695,False,1.9500,2.0500,reg,9015 JTPY,2017-06-08,1.9000,2.0900,False,1.9000,1.9500,reg,12858 @@ -248,3 +247,5 @@ JTPY,2018-05-29,2.0500,2.0500,False,1.9500,1.9625,reg,23552 JTPY,2018-05-30,2.0000,2.0500,False,1.9600,2.0000,reg,7955 JTPY,2018-05-31,2.0500,2.0500,False,2.0000,2.0000,reg,2150 JTPY,2018-06-01,2.0500,2.0500,False,2.0000,2.0500,reg,11998 +JTPY,2018-06-04,1.9500,2.0000,False,1.9500,2.0000,reg,13284 +JTPY,2018-06-05,2.0000,2.0000,False,1.9500,2.0000,reg,14918 diff --git a/company_library/JVA.csv b/company_library/JVA.csv index d54cbf16..00a63995 100644 --- a/company_library/JVA.csv +++ b/company_library/JVA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -JVA,2017-06-05,4.7002,4.8200,False,4.6500,4.7900,reg,26329 JVA,2017-06-06,4.7090,4.7200,False,4.6600,4.6600,reg,13016 JVA,2017-06-07,4.6300,4.7202,False,4.6300,4.7100,reg,6380 JVA,2017-06-08,4.7000,4.7280,False,4.6100,4.6100,reg,34563 @@ -248,3 +247,5 @@ JVA,2018-05-29,4.2526,4.3000,False,4.1550,4.2300,reg,17603 JVA,2018-05-30,4.2200,4.3000,False,4.1866,4.2700,reg,7457 JVA,2018-05-31,4.2300,4.3000,False,4.1000,4.1500,reg,13740 JVA,2018-06-01,4.2600,4.2665,False,4.1200,4.2665,reg,11277 +JVA,2018-06-04,4.2600,4.2790,False,4.2075,4.2500,reg,8010 +JVA,2018-06-05,4.2548,4.2750,False,4.2300,4.2600,reg,7930 diff --git a/company_library/JYNT.csv b/company_library/JYNT.csv index 2f92cc72..248d2270 100644 --- a/company_library/JYNT.csv +++ b/company_library/JYNT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -JYNT,2017-06-05,3.9900,4.0200,False,3.8610,4.0200,reg,4876 JYNT,2017-06-06,4.0000,4.0000,False,3.9000,3.9200,reg,2449 JYNT,2017-06-07,3.9200,4.0200,False,3.9200,3.9960,reg,10458 JYNT,2017-06-08,3.9000,4.0000,False,3.8800,3.9300,reg,57064 @@ -248,3 +247,5 @@ JYNT,2018-05-29,7.2300,7.2600,False,7.1400,7.1400,reg,47028 JYNT,2018-05-30,7.1500,7.4200,False,7.1500,7.4200,reg,31257 JYNT,2018-05-31,7.2500,7.3200,False,7.2000,7.2000,reg,34940 JYNT,2018-06-01,7.2700,7.3300,False,7.1800,7.2300,reg,23567 +JYNT,2018-06-04,7.2500,7.3900,False,7.2200,7.2200,reg,52436 +JYNT,2018-06-05,7.3700,7.4890,False,7.2200,7.2200,reg,27745 diff --git a/company_library/KAAC.csv b/company_library/KAAC.csv index 387ece18..0064efb0 100644 --- a/company_library/KAAC.csv +++ b/company_library/KAAC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -KAAC,2017-06-05,9.7400,9.7500,False,9.7300,9.7500,reg,40300 KAAC,2017-06-06,9.7600,9.7600,False,9.7500,9.7500,reg,10800 KAAC,2017-06-07,9.7400,9.7400,False,9.7400,9.7400,reg,100 KAAC,2017-06-08,9.7500,9.7500,False,9.7500,9.7500,reg,19500 @@ -248,3 +247,5 @@ KAAC,2018-05-29,9.8500,9.8500,False,9.8500,9.8500,reg,0 KAAC,2018-05-30,9.8400,9.8400,False,9.8400,9.8400,reg,200 KAAC,2018-05-31,9.8400,9.8400,False,9.8400,9.8400,reg,50000 KAAC,2018-06-01,9.8400,9.8400,False,9.8400,9.8400,reg,0 +KAAC,2018-06-04,9.8400,9.8400,False,9.8400,9.8400,reg,100 +KAAC,2018-06-05,9.8200,9.8200,False,9.8200,9.8200,reg,152 diff --git a/company_library/KAACU.csv b/company_library/KAACU.csv deleted file mode 100644 index d970f424..00000000 --- a/company_library/KAACU.csv +++ /dev/null @@ -1,250 +0,0 @@ -symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -KAACU,2017-06-05,10.0000,10.0000,False,9.9670,9.9900,reg,4400 -KAACU,2017-06-06,10.0064,10.0190,False,10.0000,10.0190,reg,2900 -KAACU,2017-06-07,10.0064,10.0064,False,10.0064,10.0064,reg,21 -KAACU,2017-06-08,10.0200,10.0400,False,10.0200,10.0400,reg,8500 -KAACU,2017-06-09,10.0200,10.0200,False,10.0200,10.0200,reg,0 -KAACU,2017-06-12,10.0300,10.0300,False,10.0147,10.0147,reg,2050 -KAACU,2017-06-13,10.0400,10.0400,False,10.0280,10.0300,reg,2200 -KAACU,2017-06-14,10.0490,10.0490,False,10.0490,10.0490,reg,1000 -KAACU,2017-06-15,10.0300,10.0500,False,10.0300,10.0330,reg,10446 -KAACU,2017-06-16,10.0200,10.0351,False,10.0200,10.0351,reg,3067 -KAACU,2017-06-19,10.0200,10.0200,False,10.0200,10.0200,reg,0 -KAACU,2017-06-20,10.0322,10.0322,False,10.0200,10.0200,reg,2200 -KAACU,2017-06-21,10.0150,10.0389,False,9.9800,10.0386,reg,2706 -KAACU,2017-06-22,10.0100,10.0300,False,9.9800,10.0000,reg,1293971 -KAACU,2017-06-23,10.0500,10.0500,False,10.0000,10.0000,reg,11660 -KAACU,2017-06-26,10.0500,10.0500,False,10.0000,10.0500,reg,13040 -KAACU,2017-06-27,10.0500,10.0992,False,10.0500,10.0500,reg,2600 -KAACU,2017-06-28,10.0000,10.0600,False,10.0000,10.0500,reg,1476000 -KAACU,2017-06-29,10.0000,10.0490,False,10.0000,10.0000,reg,113349 -KAACU,2017-06-30,10.0000,10.0000,False,10.0000,10.0000,reg,13852 -KAACU,2017-07-05,9.9800,10.0300,False,9.9700,10.0100,reg,69658 -KAACU,2017-07-06,9.9900,10.0073,False,9.9900,10.0000,reg,12251 -KAACU,2017-07-07,9.9900,9.9900,False,9.9600,9.9900,reg,5851 -KAACU,2017-07-10,10.0000,10.0200,False,9.9600,10.0000,reg,17002 -KAACU,2017-07-11,9.9800,10.0300,False,9.9600,9.9600,reg,26027 -KAACU,2017-07-12,9.9800,9.9800,False,9.9800,9.9800,reg,100 -KAACU,2017-07-13,10.0000,10.0000,False,10.0000,10.0000,reg,3400 -KAACU,2017-07-14,9.9800,10.0200,False,9.9800,10.0000,reg,339050 -KAACU,2017-07-17,10.0100,10.0300,False,9.9900,10.0000,reg,11100 -KAACU,2017-07-18,10.0200,10.0200,False,9.9900,10.0000,reg,2800 -KAACU,2017-07-19,10.0200,10.0200,False,10.0200,10.0200,reg,100 -KAACU,2017-07-20,10.0292,10.0292,False,10.0270,10.0270,reg,200 -KAACU,2017-07-21,10.0300,10.0300,False,9.9700,9.9700,reg,44080 -KAACU,2017-07-24,10.0300,10.0400,False,9.9600,9.9700,reg,11102 -KAACU,2017-07-25,10.0300,10.0300,False,10.0300,10.0300,reg,0 -KAACU,2017-07-26,10.0000,10.0500,False,9.9900,10.0000,reg,115900 -KAACU,2017-07-27,10.0000,10.0000,False,9.9800,10.0000,reg,75240 -KAACU,2017-07-28,10.0000,10.0300,False,9.9760,10.0000,reg,7800 -KAACU,2017-07-31,10.0000,10.0000,False,9.9700,10.0000,reg,117870 -KAACU,2017-08-01,9.9800,10.0000,False,9.9800,9.9800,reg,3430 -KAACU,2017-08-02,10.0200,10.0200,False,9.9800,9.9835,reg,31019 -KAACU,2017-08-03,10.0001,10.0200,False,10.0000,10.0053,reg,8500 -KAACU,2017-08-04,10.0000,10.0000,False,9.9800,10.0000,reg,735 -KAACU,2017-08-07,10.0000,10.0000,False,9.9800,9.9800,reg,1700 -KAACU,2017-08-08,9.9986,9.9986,False,9.9986,9.9986,reg,100 -KAACU,2017-08-09,10.0000,10.0200,False,9.9800,9.9800,reg,86866 -KAACU,2017-08-10,10.0000,10.0200,False,10.0000,10.0010,reg,116000 -KAACU,2017-08-11,10.0000,10.0300,False,10.0000,10.0300,reg,59513 -KAACU,2017-08-14,10.0200,10.0300,False,10.0000,10.0000,reg,106550 -KAACU,2017-08-15,10.0200,10.0200,False,10.0000,10.0100,reg,52133 -KAACU,2017-08-16,10.0300,10.0300,False,9.9979,9.9979,reg,2100 -KAACU,2017-08-17,10.0200,10.0200,False,10.0100,10.0100,reg,5600 -KAACU,2017-08-18,10.0200,10.0200,False,10.0200,10.0200,reg,20000 -KAACU,2017-08-21,10.0200,10.0200,False,10.0100,10.0100,reg,300 -KAACU,2017-08-22,10.0000,10.0100,False,9.9500,10.0100,reg,20300 -KAACU,2017-08-23,10.0000,10.0000,False,9.9700,9.9700,reg,13531 -KAACU,2017-08-24,10.0000,10.0000,False,10.0000,10.0000,reg,0 -KAACU,2017-08-25,9.9600,10.0000,False,9.9600,9.9600,reg,1321212 -KAACU,2017-08-28,9.9800,10.0000,False,9.9700,10.0000,reg,2761 -KAACU,2017-08-29,10.0000,10.0000,False,9.9800,9.9900,reg,35198 -KAACU,2017-08-30,9.9893,9.9900,False,9.9800,9.9800,reg,2200 -KAACU,2017-08-31,9.9900,9.9900,False,9.9900,9.9900,reg,2000 -KAACU,2017-09-01,10.0000,10.0000,False,9.9800,9.9800,reg,200 -KAACU,2017-09-05,10.0000,10.0000,False,9.9800,9.9820,reg,3200 -KAACU,2017-09-06,10.0000,10.0000,False,9.9800,9.9800,reg,300 -KAACU,2017-09-07,10.0000,10.0000,False,9.9700,9.9700,reg,5850 -KAACU,2017-09-08,10.0300,10.0300,False,9.9600,9.9900,reg,211843 -KAACU,2017-09-11,10.0200,10.0200,False,10.0200,10.0200,reg,0 -KAACU,2017-09-12,10.0300,10.0300,False,10.0200,10.0299,reg,3718 -KAACU,2017-09-13,10.0299,10.0299,False,9.9801,9.9801,reg,1460 -KAACU,2017-09-14,10.0299,10.0299,False,10.0299,10.0299,reg,0 -KAACU,2017-09-15,10.0299,10.0299,False,10.0299,10.0299,reg,2 -KAACU,2017-09-18,10.0299,10.0299,False,10.0299,10.0299,reg,0 -KAACU,2017-09-19,10.0100,10.0100,False,9.9700,9.9701,reg,5205 -KAACU,2017-09-20,10.0192,10.0192,False,9.9600,9.9700,reg,25642 -KAACU,2017-09-21,10.0200,10.0200,False,9.9600,9.9600,reg,8000 -KAACU,2017-09-22,10.0000,10.0000,False,9.9700,9.9700,reg,1700 -KAACU,2017-09-25,10.0000,10.0000,False,10.0000,10.0000,reg,0 -KAACU,2017-09-26,10.0200,10.0200,False,9.9900,9.9957,reg,5700 -KAACU,2017-09-27,10.0300,10.0500,False,9.9720,10.0500,reg,2356 -KAACU,2017-09-28,10.0500,10.0500,False,10.0500,10.0500,reg,1852 -KAACU,2017-09-29,10.0500,10.0500,False,10.0500,10.0500,reg,0 -KAACU,2017-10-02,10.0500,10.0500,False,10.0500,10.0500,reg,0 -KAACU,2017-10-03,10.0192,10.0199,False,9.9800,9.9800,reg,6800 -KAACU,2017-10-04,10.0292,10.0300,False,9.9900,10.0000,reg,68900 -KAACU,2017-10-05,10.0300,10.0300,False,10.0000,10.0270,reg,148500 -KAACU,2017-10-06,10.0300,10.0300,False,10.0010,10.0010,reg,4300 -KAACU,2017-10-09,10.0000,10.0110,False,10.0000,10.0110,reg,3029 -KAACU,2017-10-10,10.0000,10.0000,False,10.0000,10.0000,reg,2600 -KAACU,2017-10-11,10.0600,10.0700,False,10.0000,10.0100,reg,17647 -KAACU,2017-10-12,10.1500,10.1500,False,10.0000,10.0100,reg,2100 -KAACU,2017-10-13,10.0900,10.0900,False,10.0500,10.0500,reg,3200 -KAACU,2017-10-16,10.0499,10.0499,False,10.0499,10.0499,reg,100 -KAACU,2017-10-17,10.0492,10.0500,False,10.0000,10.0200,reg,2900 -KAACU,2017-10-18,10.0500,10.0500,False,10.0000,10.0000,reg,4400 -KAACU,2017-10-19,10.0265,10.0265,False,10.0100,10.0100,reg,200 -KAACU,2017-10-20,10.0265,10.0265,False,10.0265,10.0265,reg,0 -KAACU,2017-10-23,10.0200,10.0200,False,10.0000,10.0000,reg,521 -KAACU,2017-10-24,10.0100,10.0100,False,9.9900,9.9900,reg,800 -KAACU,2017-10-25,10.0292,10.0292,False,10.0270,10.0270,reg,200 -KAACU,2017-10-26,10.0292,10.0292,False,10.0292,10.0292,reg,0 -KAACU,2017-10-27,10.0500,10.0500,False,9.9500,9.9700,reg,5900 -KAACU,2017-10-30,10.0500,10.0500,False,10.0500,10.0500,reg,0 -KAACU,2017-10-31,10.0000,10.0200,False,9.9600,9.9700,reg,260700 -KAACU,2017-11-01,9.9979,9.9979,False,9.9979,9.9979,reg,100 -KAACU,2017-11-02,9.9900,10.0100,False,9.9000,9.9500,reg,7310 -KAACU,2017-11-03,10.0000,10.0000,False,10.0000,10.0000,reg,6400 -KAACU,2017-11-06,9.9500,9.9735,False,9.9500,9.9700,reg,2800 -KAACU,2017-11-07,10.0200,10.0200,False,10.0100,10.0200,reg,1700 -KAACU,2017-11-08,10.0200,10.0200,False,10.0200,10.0200,reg,0 -KAACU,2017-11-09,10.0200,10.0200,False,10.0200,10.0200,reg,0 -KAACU,2017-11-10,10.0192,10.0199,False,10.0170,10.0170,reg,300 -KAACU,2017-11-13,10.0192,10.0192,False,10.0192,10.0192,reg,0 -KAACU,2017-11-14,10.0200,10.0200,False,9.9500,9.9801,reg,34728 -KAACU,2017-11-15,9.9800,10.0200,False,9.9779,9.9779,reg,9800 -KAACU,2017-11-16,10.0200,10.0200,False,10.0200,10.0200,reg,100 -KAACU,2017-11-17,9.9800,10.0100,False,9.9700,9.9801,reg,10800 -KAACU,2017-11-20,10.0000,10.0200,False,9.9700,9.9750,reg,20578 -KAACU,2017-11-21,9.9600,10.0000,False,9.9300,9.9500,reg,6027 -KAACU,2017-11-22,9.9500,9.9800,False,9.9000,9.9800,reg,177162 -KAACU,2017-11-27,9.9500,9.9500,False,9.9300,9.9479,reg,1400 -KAACU,2017-11-28,9.9500,9.9500,False,9.9000,9.9000,reg,3698 -KAACU,2017-11-29,9.9500,9.9500,False,9.9100,9.9100,reg,34385 -KAACU,2017-11-30,9.9400,9.9800,False,9.9000,9.9500,reg,19522 -KAACU,2017-12-01,9.9900,9.9900,False,9.9500,9.9500,reg,4282 -KAACU,2017-12-04,9.9500,9.9600,False,9.9500,9.9600,reg,3607 -KAACU,2017-12-05,9.9500,9.9500,False,9.9500,9.9500,reg,0 -KAACU,2017-12-06,9.9200,9.9400,False,9.9200,9.9200,reg,73204 -KAACU,2017-12-07,9.9200,9.9200,False,9.9200,9.9200,reg,0 -KAACU,2017-12-08,9.9200,9.9200,False,9.9200,9.9200,reg,0 -KAACU,2017-12-11,9.9401,9.9500,False,9.9200,9.9200,reg,10370 -KAACU,2017-12-12,9.9400,9.9400,False,9.9386,9.9399,reg,757 -KAACU,2017-12-13,9.9400,9.9900,False,9.9000,9.9000,reg,742 -KAACU,2017-12-14,9.9500,9.9600,False,9.9000,9.9600,reg,11829 -KAACU,2017-12-15,9.9500,9.9500,False,9.9500,9.9500,reg,1050916 -KAACU,2017-12-18,9.9500,9.9500,False,9.9500,9.9500,reg,25 -KAACU,2017-12-19,9.9500,9.9500,False,9.9100,9.9100,reg,7800 -KAACU,2017-12-20,9.9500,9.9500,False,9.9000,9.9200,reg,60348 -KAACU,2017-12-21,9.9500,9.9500,False,9.9500,9.9500,reg,1500 -KAACU,2017-12-22,9.9800,9.9800,False,9.9500,9.9500,reg,84794 -KAACU,2017-12-26,9.9400,9.9500,False,9.9000,9.9200,reg,7542 -KAACU,2017-12-27,9.9500,9.9500,False,9.9500,9.9500,reg,500 -KAACU,2017-12-28,9.9500,9.9500,False,9.9500,9.9500,reg,0 -KAACU,2017-12-29,9.9600,9.9600,False,9.9200,9.9500,reg,12000 -KAACU,2018-01-02,9.9800,9.9800,False,9.9440,9.9440,reg,1094458 -KAACU,2018-01-03,10.0100,10.0100,False,9.9700,10.0100,reg,1800 -KAACU,2018-01-04,10.0100,10.0100,False,10.0100,10.0100,reg,0 -KAACU,2018-01-05,10.0100,10.0100,False,9.9600,9.9600,reg,2100 -KAACU,2018-01-08,10.0100,10.0100,False,10.0100,10.0100,reg,0 -KAACU,2018-01-09,10.0100,10.0100,False,10.0100,10.0100,reg,0 -KAACU,2018-01-10,9.9600,9.9601,False,9.9600,9.9601,reg,898 -KAACU,2018-01-11,10.0100,10.0100,False,10.0000,10.0000,reg,3475 -KAACU,2018-01-12,10.0400,10.0400,False,10.0400,10.0400,reg,1000 -KAACU,2018-01-16,10.0400,10.0400,False,10.0400,10.0400,reg,0 -KAACU,2018-01-17,10.0500,10.0500,False,10.0500,10.0500,reg,8600 -KAACU,2018-01-18,10.0500,10.0500,False,10.0500,10.0500,reg,0 -KAACU,2018-01-19,10.0500,10.0500,False,10.0500,10.0500,reg,0 -KAACU,2018-01-22,10.0098,10.0098,False,10.0098,10.0098,reg,1000 -KAACU,2018-01-23,10.0098,10.0098,False,10.0098,10.0098,reg,0 -KAACU,2018-01-24,10.0100,10.0100,False,10.0100,10.0100,reg,4000 -KAACU,2018-01-25,9.9900,9.9900,False,9.9900,9.9900,reg,1030 -KAACU,2018-01-26,9.9900,9.9900,False,9.9900,9.9900,reg,0 -KAACU,2018-01-29,9.9898,9.9898,False,9.9600,9.9600,reg,2500 -KAACU,2018-01-30,10.0010,10.0100,False,9.9700,9.9700,reg,4998 -KAACU,2018-01-31,10.0000,10.0400,False,9.9700,10.0000,reg,18114 -KAACU,2018-02-01,10.0000,10.0500,False,9.9900,10.0000,reg,1107456 -KAACU,2018-02-02,10.0000,10.0000,False,10.0000,10.0000,reg,0 -KAACU,2018-02-05,9.9800,10.0399,False,9.9800,10.0201,reg,11380 -KAACU,2018-02-06,9.9500,10.0000,False,9.9000,9.9100,reg,2400 -KAACU,2018-02-07,10.0000,10.0000,False,9.9700,9.9700,reg,12313 -KAACU,2018-02-08,10.0000,10.0000,False,10.0000,10.0000,reg,0 -KAACU,2018-02-09,10.0000,10.0000,False,9.9100,9.9100,reg,40842 -KAACU,2018-02-12,10.0000,10.0000,False,10.0000,10.0000,reg,0 -KAACU,2018-02-13,10.0000,10.0000,False,10.0000,10.0000,reg,250 -KAACU,2018-02-14,10.0100,10.0200,False,9.8700,10.0100,reg,1300 -KAACU,2018-02-15,10.0500,10.0500,False,9.9800,10.0000,reg,3500 -KAACU,2018-02-16,10.0400,10.0400,False,10.0000,10.0000,reg,750 -KAACU,2018-02-20,10.0400,10.0499,False,10.0400,10.0499,reg,500 -KAACU,2018-02-21,10.0400,10.0400,False,10.0400,10.0400,reg,0 -KAACU,2018-02-22,10.0499,10.0499,False,10.0000,10.0100,reg,12100 -KAACU,2018-02-23,10.0500,10.0500,False,10.0000,10.0001,reg,10400 -KAACU,2018-02-26,10.0500,10.0500,False,10.0500,10.0500,reg,30 -KAACU,2018-02-27,10.0500,10.0500,False,9.9400,9.9400,reg,13426 -KAACU,2018-02-28,10.0500,10.0500,False,10.0400,10.0400,reg,200 -KAACU,2018-03-01,10.0300,10.0300,False,10.0300,10.0300,reg,10288 -KAACU,2018-03-02,10.0300,10.0300,False,10.0300,10.0300,reg,50 -KAACU,2018-03-05,9.9501,10.0000,False,9.9501,10.0000,reg,3100 -KAACU,2018-03-06,10.0400,10.0500,False,10.0400,10.0500,reg,1500 -KAACU,2018-03-07,10.0400,10.0400,False,10.0400,10.0400,reg,0 -KAACU,2018-03-08,10.0200,10.0500,False,9.8500,9.9100,reg,105400 -KAACU,2018-03-09,10.0200,10.0400,False,10.0000,10.0200,reg,22400 -KAACU,2018-03-12,10.0000,10.0200,False,10.0000,10.0200,reg,52700 -KAACU,2018-03-13,10.0300,10.0300,False,9.9208,9.9208,reg,251 -KAACU,2018-03-14,10.0400,10.0400,False,10.0200,10.0200,reg,1209 -KAACU,2018-03-15,10.0300,10.0300,False,9.9800,9.9800,reg,1651 -KAACU,2018-03-16,10.0400,10.0400,False,10.0000,10.0095,reg,23000 -KAACU,2018-03-19,10.0400,10.0400,False,10.0400,10.0400,reg,42 -KAACU,2018-03-20,10.0300,10.0300,False,10.0300,10.0300,reg,432 -KAACU,2018-03-21,10.0300,10.0300,False,10.0300,10.0300,reg,200 -KAACU,2018-03-22,10.0300,10.0500,False,10.0000,10.0000,reg,250958 -KAACU,2018-03-23,10.0310,10.0310,False,10.0310,10.0310,reg,500 -KAACU,2018-03-26,10.0300,10.0300,False,10.0300,10.0300,reg,1000 -KAACU,2018-03-27,10.0539,10.0800,False,10.0400,10.0400,reg,6900 -KAACU,2018-03-28,10.0539,10.0539,False,10.0539,10.0539,reg,0 -KAACU,2018-03-29,10.0539,10.0539,False,10.0539,10.0539,reg,0 -KAACU,2018-04-02,10.0000,10.0600,False,10.0000,10.0600,reg,38524 -KAACU,2018-04-03,10.0500,10.1500,False,10.0500,10.0500,reg,27565 -KAACU,2018-04-04,10.1200,10.1200,False,10.1200,10.1200,reg,100 -KAACU,2018-04-05,10.1100,10.1200,False,10.0300,10.0800,reg,14325 -KAACU,2018-04-06,10.1400,10.1400,False,10.0500,10.0700,reg,9100 -KAACU,2018-04-09,10.1000,10.1000,False,10.1000,10.1000,reg,100 -KAACU,2018-04-10,10.0600,10.0600,False,10.0200,10.0592,reg,6200 -KAACU,2018-04-11,10.0992,10.0992,False,10.0000,10.0000,reg,600 -KAACU,2018-04-12,10.0500,10.0500,False,10.0000,10.0000,reg,5100 -KAACU,2018-04-13,10.0500,10.0500,False,10.0500,10.0500,reg,100 -KAACU,2018-04-16,10.0500,10.0500,False,10.0500,10.0500,reg,0 -KAACU,2018-04-17,10.0500,10.0500,False,10.0500,10.0500,reg,0 -KAACU,2018-04-18,10.1900,10.1900,False,10.1100,10.1100,reg,12900 -KAACU,2018-04-19,10.1800,10.1800,False,10.1400,10.1600,reg,1495 -KAACU,2018-04-20,10.2000,10.2317,False,10.1900,10.1900,reg,13600 -KAACU,2018-04-23,10.2000,10.2000,False,10.2000,10.2000,reg,0 -KAACU,2018-04-24,10.2000,10.2000,False,10.2000,10.2000,reg,0 -KAACU,2018-04-25,10.2000,10.2000,False,10.2000,10.2000,reg,0 -KAACU,2018-04-26,10.2400,10.2400,False,10.2400,10.2400,reg,2500 -KAACU,2018-04-27,10.0990,10.2500,False,10.0800,10.1000,reg,4900 -KAACU,2018-04-30,10.0600,10.0800,False,10.0600,10.0800,reg,10100 -KAACU,2018-05-01,10.1000,10.2400,False,10.1000,10.2400,reg,2100 -KAACU,2018-05-02,10.1200,10.1200,False,10.1200,10.1200,reg,800000 -KAACU,2018-05-03,10.1100,10.1100,False,10.1100,10.1100,reg,100 -KAACU,2018-05-04,10.0801,10.0801,False,10.0500,10.0700,reg,4980 -KAACU,2018-05-07,10.1700,10.1700,False,10.1700,10.1700,reg,100 -KAACU,2018-05-08,10.1700,10.1700,False,10.1700,10.1700,reg,0 -KAACU,2018-05-09,10.2500,10.2500,False,10.1200,10.1200,reg,5090 -KAACU,2018-05-10,10.2500,10.2500,False,10.2500,10.2500,reg,0 -KAACU,2018-05-11,10.3000,11.1800,False,10.2800,10.2800,reg,3100 -KAACU,2018-05-14,10.3000,10.3000,False,10.3000,10.3000,reg,0 -KAACU,2018-05-15,10.3000,10.3000,False,10.3000,10.3000,reg,0 -KAACU,2018-05-16,10.2700,10.2900,False,10.0400,10.1500,reg,26100 -KAACU,2018-05-17,10.2700,10.2700,False,10.2700,10.2700,reg,0 -KAACU,2018-05-18,10.2700,10.2700,False,10.2700,10.2700,reg,0 -KAACU,2018-05-21,10.2700,10.2700,False,10.2700,10.2700,reg,0 -KAACU,2018-05-22,10.2700,10.2700,False,10.2700,10.2700,reg,0 -KAACU,2018-05-23,10.3000,10.3000,False,10.1200,10.1400,reg,2552 -KAACU,2018-05-24,10.3000,10.3000,False,10.1500,10.1500,reg,800 -KAACU,2018-05-25,10.3000,10.3000,False,10.3000,10.3000,reg,0 -KAACU,2018-05-29,10.3000,10.3000,False,10.3000,10.3000,reg,0 -KAACU,2018-05-30,10.3000,10.3000,False,10.3000,10.3000,reg,0 -KAACU,2018-05-31,10.3500,10.3500,False,10.1200,10.1200,reg,8825 -KAACU,2018-06-01,10.3500,10.3500,False,10.3500,10.3500,reg,0 diff --git a/company_library/KAACW.csv b/company_library/KAACW.csv index dbb5039f..0598dc37 100644 --- a/company_library/KAACW.csv +++ b/company_library/KAACW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -KAACW,2017-06-05,0.8000,0.8000,False,0.8000,0.8000,reg,0 KAACW,2017-06-06,0.7900,0.7900,False,0.7800,0.7900,reg,7363 KAACW,2017-06-07,0.7900,0.7900,False,0.7800,0.7900,reg,17900 KAACW,2017-06-08,0.8400,0.8500,False,0.8400,0.8400,reg,5000 @@ -248,3 +247,5 @@ KAACW,2018-05-29,1.2000,1.2000,False,1.2000,1.2000,reg,0 KAACW,2018-05-30,1.2000,1.2000,False,1.0465,1.0465,reg,1833 KAACW,2018-05-31,1.2000,1.2000,False,1.2000,1.2000,reg,0 KAACW,2018-06-01,1.2000,1.2000,False,1.2000,1.2000,reg,0 +KAACW,2018-06-04,1.2000,1.2000,False,1.2000,1.2000,reg,0 +KAACW,2018-06-05,1.2000,1.2000,False,1.2000,1.2000,reg,0 diff --git a/company_library/KALA.csv b/company_library/KALA.csv index d0900c6c..a8c8ac3b 100644 --- a/company_library/KALA.csv +++ b/company_library/KALA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -KALA,2017-06-05,16.7000,16.7000,True,16.7000,16.7000,reg,0 KALA,2017-06-06,16.7000,16.7000,True,16.7000,16.7000,reg,0 KALA,2017-06-07,16.7000,16.7000,True,16.7000,16.7000,reg,0 KALA,2017-06-08,16.7000,16.7000,True,16.7000,16.7000,reg,0 @@ -248,3 +247,5 @@ KALA,2018-05-29,14.4300,15.3916,False,14.0500,15.3900,reg,160033 KALA,2018-05-30,15.1500,15.5600,False,14.5500,14.5500,reg,173662 KALA,2018-05-31,15.2400,15.3550,False,14.8100,15.2500,reg,124872 KALA,2018-06-01,15.7400,15.7800,False,14.8300,15.2500,reg,105720 +KALA,2018-06-04,15.1500,15.6900,False,14.7200,15.6900,reg,132096 +KALA,2018-06-05,15.5000,15.9017,False,15.0900,15.0900,reg,114231 diff --git a/company_library/KALU.csv b/company_library/KALU.csv index 0aff9314..038667c3 100644 --- a/company_library/KALU.csv +++ b/company_library/KALU.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -KALU,2017-06-05,83.2470,84.2561,False,82.5123,83.1882,reg,100918 KALU,2017-06-06,83.1686,83.5899,False,82.6347,83.0609,reg,134617 KALU,2017-06-07,82.7180,84.1170,False,82.0420,83.4919,reg,141524 KALU,2017-06-08,84.7460,85.3779,False,82.7865,82.7865,reg,137890 @@ -248,3 +247,5 @@ KALU,2018-05-29,107.1600,109.1250,False,106.7900,107.8400,reg,110863 KALU,2018-05-30,110.3900,110.4400,False,106.6100,107.0900,reg,130314 KALU,2018-05-31,110.2600,112.1000,False,109.7029,111.2900,reg,196372 KALU,2018-06-01,110.1200,112.7500,False,109.5000,111.2500,reg,164299 +KALU,2018-06-04,110.0800,111.1050,False,109.9300,110.9300,reg,92754 +KALU,2018-06-05,111.2400,111.4000,False,109.7600,110.3900,reg,71441 diff --git a/company_library/KALV.csv b/company_library/KALV.csv index e1038674..c729b225 100644 --- a/company_library/KALV.csv +++ b/company_library/KALV.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -KALV,2017-06-05,7.7000,7.7500,False,7.2100,7.2100,reg,2405 KALV,2017-06-06,7.5000,7.5900,False,7.1300,7.5900,reg,3214 KALV,2017-06-07,7.9100,7.9100,False,7.4200,7.7000,reg,3487 KALV,2017-06-08,7.8000,7.9200,False,7.6400,7.9200,reg,4519 @@ -248,3 +247,5 @@ KALV,2018-05-29,8.7100,8.8600,False,8.5900,8.5900,reg,9895 KALV,2018-05-30,8.4000,8.8450,False,8.4000,8.8450,reg,33915 KALV,2018-05-31,8.6700,8.7990,False,8.4000,8.4000,reg,11484 KALV,2018-06-01,8.4900,8.8184,False,8.4000,8.6000,reg,44428 +KALV,2018-06-04,8.2100,8.4000,False,8.1200,8.4000,reg,15840 +KALV,2018-06-05,8.7500,8.8300,False,8.2947,8.2947,reg,56051 diff --git a/company_library/KANG.csv b/company_library/KANG.csv index fcad81cd..f05c9a90 100644 --- a/company_library/KANG.csv +++ b/company_library/KANG.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -KANG,2017-06-05,15.0000,15.3100,False,14.5900,15.2000,reg,322949 KANG,2017-06-06,14.9300,15.0200,False,14.6200,14.9800,reg,362200 KANG,2017-06-07,14.9000,14.9600,False,14.6600,14.9300,reg,222381 KANG,2017-06-08,14.7900,15.1300,False,14.7500,15.0300,reg,288784 @@ -248,3 +247,5 @@ KANG,2018-05-29,20.1600,20.3300,False,20.1500,20.3100,reg,762554 KANG,2018-05-30,20.3300,20.3550,False,20.1700,20.1700,reg,380042 KANG,2018-05-31,20.3800,20.3800,False,20.2348,20.3300,reg,813740 KANG,2018-06-01,20.3800,20.4000,False,20.3300,20.3500,reg,258146 +KANG,2018-06-04,20.3800,20.4000,False,20.3200,20.3700,reg,569304 +KANG,2018-06-05,20.4700,20.5000,False,20.3700,20.3700,reg,573029 diff --git a/company_library/KBAL.csv b/company_library/KBAL.csv index 59bb9499..216996dd 100644 --- a/company_library/KBAL.csv +++ b/company_library/KBAL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -KBAL,2017-06-05,17.7353,18.0504,False,17.6024,17.7747,reg,133355 KBAL,2017-06-06,17.4104,17.7255,False,17.1839,17.5482,reg,136294 KBAL,2017-06-07,17.3020,17.6467,False,17.1937,17.4300,reg,68087 KBAL,2017-06-08,17.6073,17.6664,False,17.0558,17.3020,reg,110345 @@ -248,3 +247,5 @@ KBAL,2018-05-29,16.3800,16.5000,False,16.2400,16.2500,reg,65856 KBAL,2018-05-30,16.6700,16.7400,False,16.4000,16.4000,reg,67647 KBAL,2018-05-31,16.2500,16.6800,False,16.1500,16.6400,reg,89966 KBAL,2018-06-01,16.3000,16.9500,False,16.1500,16.3100,reg,150594 +KBAL,2018-06-04,16.3500,16.6500,False,16.1800,16.2900,reg,88994 +KBAL,2018-06-05,16.4600,16.4800,False,16.2500,16.3000,reg,40844 diff --git a/company_library/KBLM.csv b/company_library/KBLM.csv index e2cc5d75..a640991b 100644 --- a/company_library/KBLM.csv +++ b/company_library/KBLM.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -KBLM,2017-06-05,9.7000,9.7000,True,9.7000,9.7000,reg,0 KBLM,2017-06-06,9.7000,9.7000,True,9.7000,9.7000,reg,0 KBLM,2017-06-07,9.7000,9.7000,True,9.7000,9.7000,reg,0 KBLM,2017-06-08,9.7000,9.7000,True,9.7000,9.7000,reg,0 @@ -248,3 +247,5 @@ KBLM,2018-05-29,9.9300,9.9300,False,9.9300,9.9300,reg,0 KBLM,2018-05-30,9.9300,9.9300,False,9.9300,9.9300,reg,0 KBLM,2018-05-31,9.9300,9.9300,False,9.9300,9.9300,reg,0 KBLM,2018-06-01,9.9300,9.9300,False,9.9300,9.9300,reg,0 +KBLM,2018-06-04,9.9300,9.9300,False,9.9300,9.9300,reg,0 +KBLM,2018-06-05,9.9300,9.9300,False,9.9300,9.9300,reg,0 diff --git a/company_library/KBLMR.csv b/company_library/KBLMR.csv index f7bcd759..ab2d8a91 100644 --- a/company_library/KBLMR.csv +++ b/company_library/KBLMR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -KBLMR,2017-06-05,0.3000,0.3000,True,0.3000,0.3000,reg,0 KBLMR,2017-06-06,0.3000,0.3000,True,0.3000,0.3000,reg,0 KBLMR,2017-06-07,0.3000,0.3000,True,0.3000,0.3000,reg,0 KBLMR,2017-06-08,0.3000,0.3000,True,0.3000,0.3000,reg,0 @@ -248,3 +247,5 @@ KBLMR,2018-05-29,0.3854,0.3854,False,0.3854,0.3854,reg,0 KBLMR,2018-05-30,0.3854,0.3854,False,0.3854,0.3854,reg,0 KBLMR,2018-05-31,0.3854,0.3854,False,0.3854,0.3854,reg,0 KBLMR,2018-06-01,0.3854,0.3854,False,0.3854,0.3854,reg,0 +KBLMR,2018-06-04,0.3854,0.3854,False,0.3854,0.3854,reg,0 +KBLMR,2018-06-05,0.3854,0.3854,False,0.3854,0.3854,reg,0 diff --git a/company_library/KBLMU.csv b/company_library/KBLMU.csv index c7588976..4ca5d8ef 100644 --- a/company_library/KBLMU.csv +++ b/company_library/KBLMU.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -KBLMU,2017-06-05,10.0000,10.0100,False,10.0000,10.0100,reg,242638 KBLMU,2017-06-06,10.0000,10.0100,False,10.0000,10.0000,reg,195589 KBLMU,2017-06-07,10.0000,10.0150,False,10.0000,10.0100,reg,75400 KBLMU,2017-06-08,10.0016,10.0101,False,10.0000,10.0000,reg,135752 @@ -248,3 +247,5 @@ KBLMU,2018-05-29,10.4500,10.4500,False,10.4500,10.4500,reg,0 KBLMU,2018-05-30,10.4500,10.4500,False,10.4500,10.4500,reg,0 KBLMU,2018-05-31,10.6000,10.6000,False,10.6000,10.6000,reg,1000 KBLMU,2018-06-01,10.6000,10.6000,False,10.6000,10.6000,reg,0 +KBLMU,2018-06-04,10.6000,10.6000,False,10.6000,10.6000,reg,0 +KBLMU,2018-06-05,10.6000,10.6000,False,10.6000,10.6000,reg,0 diff --git a/company_library/KBLMW.csv b/company_library/KBLMW.csv index decde817..315f2a22 100644 --- a/company_library/KBLMW.csv +++ b/company_library/KBLMW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -KBLMW,2017-06-05,0.2000,0.2000,True,0.2000,0.2000,reg,0 KBLMW,2017-06-06,0.2000,0.2000,True,0.2000,0.2000,reg,0 KBLMW,2017-06-07,0.2000,0.2000,True,0.2000,0.2000,reg,0 KBLMW,2017-06-08,0.2000,0.2000,True,0.2000,0.2000,reg,0 @@ -248,3 +247,5 @@ KBLMW,2018-05-29,0.2799,0.2799,False,0.2799,0.2799,reg,0 KBLMW,2018-05-30,0.2799,0.2799,False,0.2799,0.2799,reg,0 KBLMW,2018-05-31,0.2799,0.2799,False,0.2799,0.2799,reg,0 KBLMW,2018-06-01,0.2500,0.2500,False,0.2500,0.2500,reg,1333 +KBLMW,2018-06-04,0.2500,0.2500,False,0.2500,0.2500,reg,0 +KBLMW,2018-06-05,0.2500,0.2500,False,0.2500,0.2500,reg,0 diff --git a/company_library/KBSF.csv b/company_library/KBSF.csv index d7abe4e5..273d50c0 100644 --- a/company_library/KBSF.csv +++ b/company_library/KBSF.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -KBSF,2017-06-05,3.0800,3.2400,False,3.0200,3.1500,reg,24796 KBSF,2017-06-06,3.0400,3.5000,False,3.0400,3.0700,reg,18909 KBSF,2017-06-07,3.0000,3.2000,False,2.6100,2.9800,reg,53811 KBSF,2017-06-08,2.8200,3.1132,False,2.7200,3.0100,reg,14788 @@ -248,3 +247,5 @@ KBSF,2018-05-29,5.0300,5.1668,False,5.0201,5.1668,reg,34967 KBSF,2018-05-30,5.0900,5.1800,False,5.0600,5.1800,reg,19758 KBSF,2018-05-31,5.0100,5.1290,False,5.0000,5.0700,reg,18099 KBSF,2018-06-01,5.0800,5.2690,False,5.0301,5.1999,reg,68775 +KBSF,2018-06-04,5.0400,5.1548,False,5.0201,5.0800,reg,9480 +KBSF,2018-06-05,5.2677,5.9400,False,4.9000,5.0500,reg,118458 diff --git a/company_library/KBWB.csv b/company_library/KBWB.csv index 7878b2b6..230ee57b 100644 --- a/company_library/KBWB.csv +++ b/company_library/KBWB.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -KBWB,2017-06-05,45.5142,45.9370,False,45.5043,45.5043,reg,101634 KBWB,2017-06-06,45.2978,45.4945,False,44.9438,45.1110,reg,318849 KBWB,2017-06-07,45.8682,45.9666,False,45.4158,45.4945,reg,307316 KBWB,2017-06-08,46.6451,47.0434,False,45.8092,45.8584,reg,117101 @@ -248,3 +247,5 @@ KBWB,2018-05-29,54.0800,55.5800,False,53.7000,55.5800,reg,2532769 KBWB,2018-05-30,55.1100,55.2900,False,54.4500,54.7400,reg,2438657 KBWB,2018-05-31,54.7900,55.1600,False,54.4700,55.0800,reg,457599 KBWB,2018-06-01,55.5900,55.9200,False,55.3800,55.5000,reg,2262461 +KBWB,2018-06-04,55.8200,55.9400,False,55.6100,55.9400,reg,176301 +KBWB,2018-06-05,55.5400,55.7000,False,55.2000,55.6700,reg,2423643 diff --git a/company_library/KBWD.csv b/company_library/KBWD.csv index 741aacff..7bdca2b3 100644 --- a/company_library/KBWD.csv +++ b/company_library/KBWD.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -KBWD,2017-06-05,21.7440,21.8353,False,21.6984,21.7714,reg,73915 KBWD,2017-06-06,21.6527,21.7257,False,21.5655,21.6892,reg,68739 KBWD,2017-06-07,21.7257,21.7577,False,21.6253,21.7166,reg,124213 KBWD,2017-06-08,21.9175,22.0088,False,21.7349,21.8536,reg,69960 @@ -248,3 +247,5 @@ KBWD,2018-05-29,23.2800,23.3700,False,23.2000,23.2600,reg,59645 KBWD,2018-05-30,23.5200,23.5400,False,23.3100,23.3100,reg,52434 KBWD,2018-05-31,23.3800,23.5300,False,23.3100,23.4500,reg,100201 KBWD,2018-06-01,23.4000,23.4800,False,23.3200,23.4600,reg,64994 +KBWD,2018-06-04,23.5200,23.5614,False,23.3100,23.3100,reg,43095 +KBWD,2018-06-05,23.5100,23.5900,False,23.4210,23.5900,reg,45296 diff --git a/company_library/KBWP.csv b/company_library/KBWP.csv index 257e5310..e2a4f2c4 100644 --- a/company_library/KBWP.csv +++ b/company_library/KBWP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -KBWP,2017-06-05,56.3784,56.6730,False,56.3500,56.4870,reg,3629 KBWP,2017-06-06,55.7332,56.1072,False,55.7234,55.9388,reg,8320 KBWP,2017-06-07,55.7724,55.9378,False,55.7724,55.8996,reg,3562 KBWP,2017-06-08,56.2021,56.3216,False,55.5041,56.0269,reg,6766 @@ -248,3 +247,5 @@ KBWP,2018-05-29,60.5100,60.9000,False,60.4692,60.8400,reg,1251 KBWP,2018-05-30,61.6471,61.7513,False,60.7100,60.7100,reg,11611 KBWP,2018-05-31,61.0000,61.2104,False,61.0000,61.0000,reg,4207 KBWP,2018-06-01,61.1699,61.2900,False,61.0300,61.0300,reg,2482 +KBWP,2018-06-04,61.4400,61.4400,False,61.3800,61.3900,reg,4213 +KBWP,2018-06-05,61.4800,61.4800,False,61.0500,61.2200,reg,3281 diff --git a/company_library/KBWR.csv b/company_library/KBWR.csv index 8e50c931..9d124d93 100644 --- a/company_library/KBWR.csv +++ b/company_library/KBWR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -KBWR,2017-06-05,50.5544,50.9643,False,50.5544,50.5741,reg,3437 KBWR,2017-06-06,50.1025,50.3704,False,49.8471,49.9454,reg,6860 KBWR,2017-06-07,50.5839,50.8571,False,50.3088,50.3088,reg,8128 KBWR,2017-06-08,52.3719,53.0497,False,50.6330,50.6330,reg,17361 @@ -248,3 +247,5 @@ KBWR,2018-05-29,58.9300,59.7200,False,58.6500,59.4500,reg,40728 KBWR,2018-05-30,60.0250,60.1800,False,59.3000,59.5600,reg,11265 KBWR,2018-05-31,59.4100,60.1900,False,59.4000,59.7700,reg,24906 KBWR,2018-06-01,59.9525,60.2549,False,59.9525,60.0800,reg,3442 +KBWR,2018-06-04,60.6400,60.6400,False,59.9800,60.0850,reg,8552 +KBWR,2018-06-05,60.4000,60.5848,False,60.2000,60.5500,reg,38446 diff --git a/company_library/KBWY.csv b/company_library/KBWY.csv index 334ded63..36d508b0 100644 --- a/company_library/KBWY.csv +++ b/company_library/KBWY.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -KBWY,2017-06-05,34.3999,34.6412,False,34.1587,34.6412,reg,63905 KBWY,2017-06-06,34.2607,34.5113,False,34.0566,34.3257,reg,55686 KBWY,2017-06-07,34.3071,34.4254,False,34.2015,34.2886,reg,39402 KBWY,2017-06-08,34.6041,34.6598,False,34.1679,34.4370,reg,32316 @@ -248,3 +247,5 @@ KBWY,2018-05-29,33.7450,33.7800,False,33.2613,33.4000,reg,67670 KBWY,2018-05-30,34.1900,34.2804,False,33.7290,33.8100,reg,60367 KBWY,2018-05-31,33.9700,34.1990,False,33.8720,34.0600,reg,55350 KBWY,2018-06-01,34.1600,34.3250,False,33.7600,33.7900,reg,70857 +KBWY,2018-06-04,34.3500,34.3821,False,34.0300,34.2300,reg,60288 +KBWY,2018-06-05,34.2200,34.4800,False,34.1867,34.3600,reg,69739 diff --git a/company_library/KCAP.csv b/company_library/KCAP.csv index d12a0fc7..3dcf6bb5 100644 --- a/company_library/KCAP.csv +++ b/company_library/KCAP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -KCAP,2017-06-05,3.0039,3.0128,False,2.9598,2.9598,reg,138809 KCAP,2017-06-06,2.9774,3.0039,False,2.9598,2.9951,reg,49359 KCAP,2017-06-07,3.0039,3.0305,False,2.9598,2.9686,reg,81524 KCAP,2017-06-08,3.0128,3.0746,False,2.9598,3.0039,reg,134134 @@ -248,3 +247,5 @@ KCAP,2018-05-29,3.1800,3.1800,False,3.1500,3.1600,reg,1137113 KCAP,2018-05-30,3.1700,3.1800,False,3.1510,3.1800,reg,35114 KCAP,2018-05-31,3.1800,3.2000,False,3.1500,3.1800,reg,142060 KCAP,2018-06-01,3.1900,3.2000,False,3.1800,3.1900,reg,75188 +KCAP,2018-06-04,3.2000,3.2000,False,3.1800,3.1800,reg,72586 +KCAP,2018-06-05,3.1800,3.2000,False,3.1700,3.2000,reg,62863 diff --git a/company_library/KCAPL.csv b/company_library/KCAPL.csv index df92f25f..bb4d57fb 100644 --- a/company_library/KCAPL.csv +++ b/company_library/KCAPL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -KCAPL,2017-06-05,24.9500,24.9500,True,24.9500,24.9500,reg,0 KCAPL,2017-06-06,24.9500,24.9500,True,24.9500,24.9500,reg,0 KCAPL,2017-06-07,24.9500,24.9500,True,24.9500,24.9500,reg,0 KCAPL,2017-06-08,24.9500,24.9500,True,24.9500,24.9500,reg,0 @@ -248,3 +247,5 @@ KCAPL,2018-05-29,25.4000,25.5000,False,25.4000,25.5000,reg,2584 KCAPL,2018-05-30,25.4700,25.4700,False,25.4700,25.4700,reg,300 KCAPL,2018-05-31,25.3673,25.4000,False,25.2500,25.4000,reg,27425 KCAPL,2018-06-01,25.3000,25.4000,False,25.3000,25.3600,reg,2600 +KCAPL,2018-06-04,25.3600,25.4776,False,25.2845,25.2850,reg,7050 +KCAPL,2018-06-05,25.4499,25.4500,False,25.4000,25.4000,reg,2018 diff --git a/company_library/KE.csv b/company_library/KE.csv index 71a775c3..72cdf72c 100644 --- a/company_library/KE.csv +++ b/company_library/KE.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -KE,2017-06-05,18.3500,18.7500,False,18.3000,18.6000,reg,160997 KE,2017-06-06,18.2000,18.4500,False,18.0250,18.2000,reg,74864 KE,2017-06-07,18.2500,18.4500,False,18.0000,18.1500,reg,90382 KE,2017-06-08,18.6500,18.7500,False,18.1500,18.3000,reg,88694 @@ -248,3 +247,5 @@ KE,2018-05-29,18.7000,18.7500,False,18.1500,18.1500,reg,35983 KE,2018-05-30,18.8000,19.0000,False,18.6000,18.8000,reg,52094 KE,2018-05-31,18.7000,18.9500,False,18.6000,18.8500,reg,40591 KE,2018-06-01,19.0000,19.0500,False,18.6500,18.7500,reg,44479 +KE,2018-06-04,19.3000,19.4500,False,19.1000,19.1000,reg,48908 +KE,2018-06-05,19.5500,19.7000,False,19.2000,19.2000,reg,53467 diff --git a/company_library/KELYA.csv b/company_library/KELYA.csv index 5789ea9e..6824fd38 100644 --- a/company_library/KELYA.csv +++ b/company_library/KELYA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -KELYA,2017-06-05,22.7493,23.3422,False,22.7394,23.3422,reg,115235 KELYA,2017-06-06,22.5912,22.8185,False,22.3674,22.5418,reg,100693 KELYA,2017-06-07,22.7295,23.4567,False,22.4429,22.5912,reg,160387 KELYA,2017-06-08,22.9469,23.2138,False,22.4330,22.6702,reg,118492 @@ -248,3 +247,5 @@ KELYA,2018-05-29,23.0200,23.0600,False,22.5000,22.5100,reg,177213 KELYA,2018-05-30,23.0000,23.4100,False,22.9400,23.0800,reg,246512 KELYA,2018-05-31,22.4100,23.2400,False,22.3300,23.0500,reg,243091 KELYA,2018-06-01,22.9300,23.1800,False,22.4350,22.5700,reg,193716 +KELYA,2018-06-04,23.3200,23.4100,False,22.8900,22.9300,reg,169139 +KELYA,2018-06-05,23.4800,23.7400,False,23.3200,23.3200,reg,161465 diff --git a/company_library/KELYB.csv b/company_library/KELYB.csv index f8237c11..7ed65db8 100644 --- a/company_library/KELYB.csv +++ b/company_library/KELYB.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -KELYB,2017-06-05,23.4833,23.4833,False,23.4833,23.4833,reg,0 KELYB,2017-06-06,23.4833,23.4833,False,23.4833,23.4833,reg,5 KELYB,2017-06-07,19.9534,19.9534,False,19.9534,19.9534,reg,253 KELYB,2017-06-08,19.9534,19.9534,False,19.9534,19.9534,reg,3 @@ -248,3 +247,5 @@ KELYB,2018-05-29,29.0000,29.0000,False,29.0000,29.0000,reg,0 KELYB,2018-05-30,29.0000,29.0000,False,29.0000,29.0000,reg,0 KELYB,2018-05-31,29.0000,29.0000,False,29.0000,29.0000,reg,0 KELYB,2018-06-01,29.0000,29.0000,False,29.0000,29.0000,reg,0 +KELYB,2018-06-04,29.0000,29.0000,False,29.0000,29.0000,reg,0 +KELYB,2018-06-05,29.0000,29.0000,False,29.0000,29.0000,reg,0 diff --git a/company_library/KEQU.csv b/company_library/KEQU.csv index b32c763d..25c91c70 100644 --- a/company_library/KEQU.csv +++ b/company_library/KEQU.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -KEQU,2017-06-05,22.6327,22.6327,False,22.5395,22.5395,reg,553 KEQU,2017-06-06,22.6045,22.6045,False,22.3889,22.3889,reg,399 KEQU,2017-06-07,22.4698,22.4698,False,22.4698,22.4698,reg,155 KEQU,2017-06-08,22.5356,22.5356,False,22.5356,22.5356,reg,489 @@ -248,3 +247,5 @@ KEQU,2018-05-29,32.8500,32.8500,False,32.7992,32.7992,reg,562 KEQU,2018-05-30,32.6000,32.6000,False,32.6000,32.6000,reg,475 KEQU,2018-05-31,32.3100,32.6600,False,32.3100,32.5000,reg,993 KEQU,2018-06-01,32.9000,32.9950,False,31.6732,32.3000,reg,5268 +KEQU,2018-06-04,33.0000,33.4503,False,32.8500,33.3096,reg,3857 +KEQU,2018-06-05,32.9500,32.9500,False,32.9500,32.9500,reg,310 diff --git a/company_library/KERX.csv b/company_library/KERX.csv index 0940dcb6..faf26701 100644 --- a/company_library/KERX.csv +++ b/company_library/KERX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -KERX,2017-06-05,6.5000,6.5700,False,6.4100,6.5500,reg,987977 KERX,2017-06-06,6.4900,6.5862,False,6.4200,6.4300,reg,700394 KERX,2017-06-07,6.4400,6.5600,False,6.3304,6.5100,reg,685180 KERX,2017-06-08,6.4700,6.5100,False,6.3750,6.4100,reg,858537 @@ -248,3 +247,5 @@ KERX,2018-05-29,5.3100,5.3450,False,5.2200,5.2200,reg,1143077 KERX,2018-05-30,5.2600,5.4200,False,5.1901,5.3100,reg,798581 KERX,2018-05-31,5.2700,5.3500,False,5.2100,5.2800,reg,724565 KERX,2018-06-01,5.2800,5.3500,False,5.2234,5.2900,reg,683527 +KERX,2018-06-04,5.0500,5.3100,False,5.0100,5.3100,reg,815320 +KERX,2018-06-05,5.2500,5.2900,False,5.0050,5.0100,reg,998429 diff --git a/company_library/KEYW.csv b/company_library/KEYW.csv index 6335ba81..cbf16bdb 100644 --- a/company_library/KEYW.csv +++ b/company_library/KEYW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -KEYW,2017-06-05,9.3800,9.5300,False,9.3350,9.4900,reg,240807 KEYW,2017-06-06,9.3600,9.4200,False,9.1600,9.3100,reg,329457 KEYW,2017-06-07,9.5600,9.6200,False,9.2848,9.3800,reg,410022 KEYW,2017-06-08,9.3900,9.5900,False,9.3100,9.5700,reg,298527 @@ -248,3 +247,5 @@ KEYW,2018-05-29,9.0800,9.3400,False,9.0400,9.1700,reg,878585 KEYW,2018-05-30,9.4400,9.4700,False,9.0300,9.1200,reg,740497 KEYW,2018-05-31,9.4500,9.7400,False,9.2500,9.4200,reg,884544 KEYW,2018-06-01,9.2100,9.5000,False,9.1900,9.4900,reg,456142 +KEYW,2018-06-04,9.1000,9.2800,False,8.8635,9.1500,reg,573347 +KEYW,2018-06-05,9.3000,9.4260,False,9.1300,9.1300,reg,347674 diff --git a/company_library/KFFB.csv b/company_library/KFFB.csv index 4bab63b4..b921869b 100644 --- a/company_library/KFFB.csv +++ b/company_library/KFFB.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -KFFB,2017-06-05,9.0472,9.0472,False,9.0472,9.0472,reg,576 KFFB,2017-06-06,9.0471,9.0471,False,9.0471,9.0471,reg,244 KFFB,2017-06-07,9.0988,9.0988,False,9.0988,9.0988,reg,189 KFFB,2017-06-08,9.3343,9.3343,False,9.0471,9.0471,reg,5626 @@ -248,3 +247,5 @@ KFFB,2018-05-29,8.9000,8.9000,False,8.6625,8.6625,reg,356 KFFB,2018-05-30,8.6000,8.6500,False,8.6000,8.6500,reg,9506 KFFB,2018-05-31,8.5425,8.6238,False,8.5000,8.6238,reg,1327 KFFB,2018-06-01,8.6500,8.6500,False,8.6500,8.6500,reg,198 +KFFB,2018-06-04,8.6499,8.6910,False,8.6000,8.6430,reg,4517 +KFFB,2018-06-05,8.6500,8.6500,False,8.6500,8.6500,reg,350 diff --git a/company_library/KFRC.csv b/company_library/KFRC.csv index 0ee74103..b2a20b33 100644 --- a/company_library/KFRC.csv +++ b/company_library/KFRC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -KFRC,2017-06-05,17.3101,17.7991,False,17.2123,17.7991,reg,117230 KFRC,2017-06-06,17.2123,17.4079,False,17.0656,17.2123,reg,143900 KFRC,2017-06-07,17.5274,17.5766,False,17.1828,17.2812,reg,147065 KFRC,2017-06-08,17.7736,18.0197,False,17.3797,17.4782,reg,203955 @@ -248,3 +247,5 @@ KFRC,2018-05-29,33.1000,33.3000,False,32.6500,32.7500,reg,270765 KFRC,2018-05-30,33.7000,34.2500,False,33.0500,33.3500,reg,266959 KFRC,2018-05-31,33.6500,34.1450,False,33.5500,33.9000,reg,299603 KFRC,2018-06-01,32.4500,33.2500,False,31.8000,32.5500,reg,286695 +KFRC,2018-06-04,33.2000,33.3750,False,32.1500,32.2500,reg,531232 +KFRC,2018-06-05,33.9500,34.1000,False,33.2500,33.3500,reg,162028 diff --git a/company_library/KGJI.csv b/company_library/KGJI.csv index 4e230437..4debb1dd 100644 --- a/company_library/KGJI.csv +++ b/company_library/KGJI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -KGJI,2017-06-05,1.7700,1.8200,False,1.7516,1.7600,reg,80422 KGJI,2017-06-06,1.7800,1.7900,False,1.7000,1.7900,reg,118865 KGJI,2017-06-07,1.7800,1.7800,False,1.7300,1.7800,reg,23027 KGJI,2017-06-08,1.8100,1.8700,False,1.7209,1.7700,reg,701933 @@ -248,3 +247,5 @@ KGJI,2018-05-29,1.3400,1.3600,False,1.3300,1.3600,reg,16827 KGJI,2018-05-30,1.3000,1.3500,False,1.2900,1.3500,reg,25564 KGJI,2018-05-31,1.2800,1.2800,False,1.2600,1.2800,reg,79666 KGJI,2018-06-01,1.2900,1.3000,False,1.2773,1.2800,reg,21385 +KGJI,2018-06-04,1.3000,1.3100,False,1.2927,1.3000,reg,51809 +KGJI,2018-06-05,1.3199,1.3294,False,1.3000,1.3100,reg,42860 diff --git a/company_library/KHC.csv b/company_library/KHC.csv index 12615bb4..5fcf799b 100644 --- a/company_library/KHC.csv +++ b/company_library/KHC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -KHC,2017-06-05,90.2170,90.4680,False,89.8404,90.3521,reg,1707459 KHC,2017-06-06,89.9949,90.6321,False,89.8694,90.2266,reg,1758505 KHC,2017-06-07,90.5356,90.6418,False,89.9273,90.2266,reg,1987254 KHC,2017-06-08,89.3770,90.4390,False,89.2853,90.2363,reg,2458729 @@ -248,3 +247,5 @@ KHC,2018-05-29,57.4000,57.8600,False,56.9400,57.5700,reg,4231433 KHC,2018-05-30,58.8400,59.0600,False,57.4400,57.6500,reg,5587263 KHC,2018-05-31,57.4800,58.9400,False,57.1500,58.7900,reg,6787367 KHC,2018-06-01,57.6500,58.1800,False,57.2800,57.6400,reg,4745573 +KHC,2018-06-04,58.4200,58.6600,False,57.7500,57.8500,reg,3626342 +KHC,2018-06-05,57.9200,58.7916,False,57.6674,58.7800,reg,4920252 diff --git a/company_library/KIDS.csv b/company_library/KIDS.csv index c5f3d601..0e197bbc 100644 --- a/company_library/KIDS.csv +++ b/company_library/KIDS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -KIDS,2017-06-05,18.0000,18.0000,True,18.0000,18.0000,reg,0 KIDS,2017-06-06,18.0000,18.0000,True,18.0000,18.0000,reg,0 KIDS,2017-06-07,18.0000,18.0000,True,18.0000,18.0000,reg,0 KIDS,2017-06-08,18.0000,18.0000,True,18.0000,18.0000,reg,0 @@ -248,3 +247,5 @@ KIDS,2018-05-29,21.5400,21.7350,False,20.7700,21.3200,reg,54661 KIDS,2018-05-30,21.0200,22.4021,False,20.8400,21.6000,reg,79104 KIDS,2018-05-31,21.0600,21.4800,False,19.9061,20.3844,reg,72731 KIDS,2018-06-01,24.2000,24.4000,False,20.7050,21.1500,reg,71558 +KIDS,2018-06-04,22.9700,24.8099,False,22.5850,24.3400,reg,93320 +KIDS,2018-06-05,25.2400,25.8244,False,22.9000,22.9000,reg,82703 diff --git a/company_library/KIN.csv b/company_library/KIN.csv index 3bb4fa4b..381cb507 100644 --- a/company_library/KIN.csv +++ b/company_library/KIN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -KIN,2017-06-05,7.0000,7.0500,False,6.8500,7.0000,reg,446604 KIN,2017-06-06,6.9500,7.1000,False,6.9000,7.1000,reg,28086 KIN,2017-06-07,6.8500,6.9500,False,6.7500,6.9000,reg,61369 KIN,2017-06-08,6.7500,6.8500,False,6.5500,6.8000,reg,88720 @@ -248,3 +247,5 @@ KIN,2018-05-29,9.9500,10.0000,False,9.4000,9.8000,reg,164320 KIN,2018-05-30,9.8000,10.1500,False,9.7000,10.0000,reg,289448 KIN,2018-05-31,10.2000,10.3500,False,9.8000,9.8000,reg,139951 KIN,2018-06-01,10.2500,10.4000,False,10.0000,10.3500,reg,181616 +KIN,2018-06-04,10.3000,10.3500,False,10.1000,10.2500,reg,117768 +KIN,2018-06-05,10.3000,10.3500,False,10.1750,10.2500,reg,85213 diff --git a/company_library/KINS.csv b/company_library/KINS.csv index 9944cf7d..9388ed3d 100644 --- a/company_library/KINS.csv +++ b/company_library/KINS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -KINS,2017-06-05,14.9455,15.0386,False,14.7714,14.8475,reg,48300 KINS,2017-06-06,14.5535,14.9945,False,14.4555,14.9945,reg,32295 KINS,2017-06-07,14.6515,14.7985,False,14.4065,14.5535,reg,35215 KINS,2017-06-08,14.8475,14.9945,False,14.5535,14.7495,reg,41425 @@ -248,3 +247,5 @@ KINS,2018-05-29,17.6500,17.7494,False,17.5008,17.6500,reg,29521 KINS,2018-05-30,17.9000,17.9500,False,17.7000,17.7500,reg,28643 KINS,2018-05-31,17.4500,17.8500,False,17.4000,17.8000,reg,18100 KINS,2018-06-01,17.3000,17.6750,False,17.1943,17.5000,reg,32442 +KINS,2018-06-04,17.5500,17.6500,False,17.2400,17.3000,reg,14064 +KINS,2018-06-05,17.4000,17.6500,False,17.3000,17.4500,reg,15525 diff --git a/company_library/KIRK.csv b/company_library/KIRK.csv index f87935de..e1ba84dc 100644 --- a/company_library/KIRK.csv +++ b/company_library/KIRK.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -KIRK,2017-06-05,8.8700,9.0000,False,8.8000,8.9400,reg,98520 KIRK,2017-06-06,8.8900,8.9700,False,8.7000,8.8300,reg,112020 KIRK,2017-06-07,9.0800,9.3286,False,8.8189,8.9700,reg,139462 KIRK,2017-06-08,9.0900,9.3200,False,9.0000,9.1000,reg,93582 @@ -248,3 +247,5 @@ KIRK,2018-05-29,10.6000,10.7400,False,10.4000,10.5600,reg,72483 KIRK,2018-05-30,11.0400,11.2300,False,10.6100,10.6200,reg,328032 KIRK,2018-05-31,12.8300,13.4800,False,11.6600,11.7800,reg,957674 KIRK,2018-06-01,12.6300,13.1800,False,12.3800,13.1300,reg,410326 +KIRK,2018-06-04,12.5300,13.0300,False,12.4300,12.7000,reg,242949 +KIRK,2018-06-05,12.5400,12.6700,False,12.3950,12.5000,reg,317302 diff --git a/company_library/KLAC.csv b/company_library/KLAC.csv index cf848bf1..0cf5ca42 100644 --- a/company_library/KLAC.csv +++ b/company_library/KLAC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -KLAC,2017-06-05,103.7756,104.1560,False,102.9271,103.2879,reg,1227529 KLAC,2017-06-06,105.1411,105.6092,False,103.0923,103.7659,reg,1413914 KLAC,2017-06-07,105.9896,106.2432,False,104.9948,105.3361,reg,1099122 KLAC,2017-06-08,106.2432,106.5198,False,105.2386,106.2432,reg,899181 @@ -248,3 +247,5 @@ KLAC,2018-05-29,113.6500,114.4600,False,112.0800,113.5000,reg,1240958 KLAC,2018-05-30,114.0100,115.3300,False,113.3000,114.5200,reg,973239 KLAC,2018-05-31,113.2300,115.0200,False,112.8600,113.9200,reg,1373184 KLAC,2018-06-01,115.8400,116.4200,False,113.8500,114.5100,reg,1381708 +KLAC,2018-06-04,116.2400,117.1200,False,115.1700,115.2800,reg,853989 +KLAC,2018-06-05,118.1300,118.1900,False,116.5700,117.0400,reg,1084471 diff --git a/company_library/KLIC.csv b/company_library/KLIC.csv index b41e57d0..6904790c 100644 --- a/company_library/KLIC.csv +++ b/company_library/KLIC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -KLIC,2017-06-05,22.4400,22.5900,False,22.3100,22.3100,reg,300446 KLIC,2017-06-06,22.4300,22.5500,False,22.2600,22.2600,reg,368573 KLIC,2017-06-07,22.6300,22.7100,False,22.4400,22.4400,reg,717976 KLIC,2017-06-08,22.7100,22.7100,False,22.5300,22.6400,reg,415075 @@ -248,3 +247,5 @@ KLIC,2018-05-29,22.8900,22.9150,False,22.3500,22.3500,reg,662464 KLIC,2018-05-30,22.9100,23.3700,False,22.8100,23.0600,reg,1411086 KLIC,2018-05-31,24.0800,24.6900,False,23.5000,23.5000,reg,1769072 KLIC,2018-06-01,23.7300,24.2400,False,23.5800,24.2000,reg,1207323 +KLIC,2018-06-04,23.6600,23.9500,False,23.2700,23.6700,reg,751532 +KLIC,2018-06-05,23.6200,23.9400,False,23.0100,23.6500,reg,771305 diff --git a/company_library/KLXI.csv b/company_library/KLXI.csv index c684043e..be6db3ec 100644 --- a/company_library/KLXI.csv +++ b/company_library/KLXI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -KLXI,2017-06-05,50.1100,50.6900,False,49.8600,50.0500,reg,278997 KLXI,2017-06-06,51.0700,51.1100,False,48.7900,49.6600,reg,464061 KLXI,2017-06-07,50.0400,51.2200,False,49.2100,51.0700,reg,461846 KLXI,2017-06-08,51.0400,51.4300,False,49.7600,50.0000,reg,426526 @@ -248,3 +247,5 @@ KLXI,2018-05-29,73.0200,73.0700,False,71.6100,71.9400,reg,706312 KLXI,2018-05-30,74.4900,74.6400,False,73.1400,73.1400,reg,688082 KLXI,2018-05-31,73.8300,74.5000,False,73.7600,74.5000,reg,443371 KLXI,2018-06-01,72.7700,74.4500,False,72.7600,74.1500,reg,338177 +KLXI,2018-06-04,72.5200,73.9399,False,72.4500,73.0000,reg,293623 +KLXI,2018-06-05,72.6500,73.1700,False,72.2100,72.2700,reg,479892 diff --git a/company_library/KMDA.csv b/company_library/KMDA.csv index 60c6ecc8..2fe56af5 100644 --- a/company_library/KMDA.csv +++ b/company_library/KMDA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -KMDA,2017-06-05,8.2500,8.4000,False,7.8750,8.0000,reg,234950 KMDA,2017-06-06,8.2000,8.3500,False,8.0950,8.1000,reg,151102 KMDA,2017-06-07,7.6500,7.9500,False,7.5000,7.8000,reg,283289 KMDA,2017-06-08,7.3000,7.5500,False,7.3000,7.5000,reg,105929 @@ -248,3 +247,5 @@ KMDA,2018-05-29,4.8500,4.9000,False,4.7750,4.9000,reg,10193 KMDA,2018-05-30,4.8500,4.9500,False,4.8500,4.8500,reg,7040 KMDA,2018-05-31,5.0500,5.0500,False,4.8500,4.8500,reg,44872 KMDA,2018-06-01,5.1000,5.1000,False,5.0500,5.1000,reg,4191 +KMDA,2018-06-04,5.1500,5.1500,False,5.0500,5.1000,reg,5185 +KMDA,2018-06-05,5.1000,5.1500,False,5.0500,5.1000,reg,6312 diff --git a/company_library/KMI.csv b/company_library/KMI.csv index ace46105..6762be65 100644 --- a/company_library/KMI.csv +++ b/company_library/KMI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -KMI,2017-06-05,18.3586,18.4216,False,18.2327,18.3005,reg,12502018 KMI,2017-06-06,18.2037,18.3393,False,18.0294,18.3005,reg,10396910 KMI,2017-06-07,18.0875,18.3199,False,17.9810,18.1553,reg,13538216 KMI,2017-06-08,18.1650,18.3005,False,18.0100,18.0100,reg,12625500 @@ -248,3 +247,5 @@ KMI,2018-05-29,16.0400,16.4600,False,15.9850,16.3500,reg,26449721 KMI,2018-05-30,16.5600,16.6500,False,16.1000,16.1100,reg,17940951 KMI,2018-05-31,16.6800,16.7400,False,16.4500,16.5200,reg,24678241 KMI,2018-06-01,16.9000,16.9800,False,16.6600,16.7300,reg,16805176 +KMI,2018-06-04,16.9400,17.0700,False,16.8000,16.9400,reg,18695750 +KMI,2018-06-05,16.8400,17.1100,False,16.8300,16.8600,reg,23440133 diff --git a/company_library/KMPH.csv b/company_library/KMPH.csv index 636c3839..29a34062 100644 --- a/company_library/KMPH.csv +++ b/company_library/KMPH.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -KMPH,2017-06-05,4.4000,4.4500,False,4.3500,4.4500,reg,7208 KMPH,2017-06-06,4.3000,4.5000,False,4.3000,4.3500,reg,22206 KMPH,2017-06-07,4.1500,4.3000,False,4.0500,4.3000,reg,22203 KMPH,2017-06-08,4.2000,4.2500,False,4.1000,4.2500,reg,14722 @@ -248,3 +247,5 @@ KMPH,2018-05-29,6.2500,6.3500,False,6.1500,6.3500,reg,55957 KMPH,2018-05-30,6.1500,6.3864,False,6.1000,6.3000,reg,59929 KMPH,2018-05-31,6.2000,6.3500,False,6.0829,6.2000,reg,125353 KMPH,2018-06-01,6.5000,6.5500,False,6.1500,6.2000,reg,85643 +KMPH,2018-06-04,6.4500,6.5495,False,6.4202,6.5000,reg,25369 +KMPH,2018-06-05,6.5500,6.7000,False,6.4500,6.4500,reg,70692 diff --git a/company_library/KNDI.csv b/company_library/KNDI.csv index e4b0cd1f..d7a7cc67 100644 --- a/company_library/KNDI.csv +++ b/company_library/KNDI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -KNDI,2017-06-05,4.0500,4.2000,False,4.0500,4.1500,reg,202702 KNDI,2017-06-06,4.1500,4.1500,False,4.0500,4.0500,reg,51440 KNDI,2017-06-07,4.1500,4.2500,False,4.1000,4.1000,reg,97092 KNDI,2017-06-08,4.1500,4.1500,False,4.0500,4.1500,reg,170776 @@ -248,3 +247,5 @@ KNDI,2018-05-29,5.5000,5.7000,False,5.4499,5.7000,reg,146071 KNDI,2018-05-30,5.5000,5.6000,False,5.3500,5.4500,reg,81606 KNDI,2018-05-31,5.5000,5.6000,False,5.4210,5.5500,reg,72796 KNDI,2018-06-01,5.4000,5.5500,False,5.4000,5.5000,reg,110667 +KNDI,2018-06-04,3.8500,5.6000,False,3.6000,5.5000,reg,2638967 +KNDI,2018-06-05,4.3750,4.4000,False,3.9500,4.0000,reg,2103470 diff --git a/company_library/KNSL.csv b/company_library/KNSL.csv index 4627905b..dc07d0ec 100644 --- a/company_library/KNSL.csv +++ b/company_library/KNSL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -KNSL,2017-06-05,35.9639,36.9483,False,35.9341,36.9483,reg,59384 KNSL,2017-06-06,35.0193,35.8943,False,34.9497,35.7949,reg,90517 KNSL,2017-06-07,35.2182,35.4469,False,34.8006,35.0790,reg,51085 KNSL,2017-06-08,36.2324,36.3318,False,35.2431,35.2580,reg,67459 @@ -248,3 +247,5 @@ KNSL,2018-05-29,53.3494,54.1590,False,52.7851,53.9286,reg,47713 KNSL,2018-05-30,53.5891,54.6077,False,53.3794,53.4892,reg,72111 KNSL,2018-05-31,52.8900,53.9576,False,52.4306,53.6090,reg,93547 KNSL,2018-06-01,53.6000,54.2200,False,52.6600,53.3200,reg,89656 +KNSL,2018-06-04,54.0900,54.3100,False,53.4600,53.8500,reg,41322 +KNSL,2018-06-05,53.8300,54.4050,False,53.5400,54.0200,reg,38755 diff --git a/company_library/KO.csv b/company_library/KO.csv index 5d67f3a1..7094e137 100644 --- a/company_library/KO.csv +++ b/company_library/KO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -KO,2017-06-05,44.4937,44.4937,False,44.2035,44.2906,reg,10015163 KO,2017-06-06,44.4841,44.5615,False,44.2906,44.4067,reg,9836725 KO,2017-06-07,44.0294,44.2132,False,43.8746,44.0197,reg,12776279 KO,2017-06-08,43.6617,44.0294,False,43.5650,43.9133,reg,12878998 @@ -248,3 +247,5 @@ KO,2018-05-29,42.6800,42.8500,False,42.1000,42.1200,reg,14826877 KO,2018-05-30,43.1300,43.2800,False,42.7000,42.7700,reg,10114223 KO,2018-05-31,43.0000,43.2100,False,42.6800,43.2000,reg,15571263 KO,2018-06-01,43.1200,43.3200,False,43.0400,43.1000,reg,10664650 +KO,2018-06-04,43.4900,43.5900,False,43.2900,43.3600,reg,11727577 +KO,2018-06-05,43.1100,43.5400,False,43.1000,43.5000,reg,9975899 diff --git a/company_library/KONA.csv b/company_library/KONA.csv index c2343320..20a04f6e 100644 --- a/company_library/KONA.csv +++ b/company_library/KONA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -KONA,2017-06-05,3.7000,4.1500,False,3.7000,4.0500,reg,214742 KONA,2017-06-06,3.6000,3.7000,False,3.5000,3.7000,reg,203943 KONA,2017-06-07,3.6500,3.8549,False,3.6000,3.7500,reg,178703 KONA,2017-06-08,3.8000,4.0000,False,3.6800,3.7000,reg,143114 @@ -248,3 +247,5 @@ KONA,2018-05-29,2.8000,2.8500,False,2.7000,2.8500,reg,37908 KONA,2018-05-30,2.7500,2.8500,False,2.7500,2.8500,reg,42234 KONA,2018-05-31,2.8500,2.8500,False,2.7500,2.8500,reg,23269 KONA,2018-06-01,2.7500,2.8500,False,2.7000,2.8450,reg,39122 +KONA,2018-06-04,2.8000,2.8500,False,2.7500,2.8000,reg,23409 +KONA,2018-06-05,2.7500,2.8500,False,2.7000,2.8000,reg,51112 diff --git a/company_library/KONE.csv b/company_library/KONE.csv index b49b8f6f..c380c3d1 100644 --- a/company_library/KONE.csv +++ b/company_library/KONE.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -KONE,2017-06-05,3.2501,3.2501,False,3.2501,3.2501,reg,152 KONE,2017-06-06,3.6799,3.6800,False,3.2116,3.4196,reg,21324 KONE,2017-06-07,3.6700,3.7874,False,3.5510,3.5700,reg,10579 KONE,2017-06-08,3.4101,3.7000,False,3.4101,3.5900,reg,1061 @@ -248,3 +247,5 @@ KONE,2018-05-29,7.7600,7.8300,False,7.2801,7.7700,reg,13121 KONE,2018-05-30,7.6500,7.9510,False,7.4201,7.5700,reg,32752 KONE,2018-05-31,7.3800,7.6900,False,7.3499,7.3499,reg,11025 KONE,2018-06-01,7.6197,8.0443,False,7.3700,7.7400,reg,25820 +KONE,2018-06-04,7.5500,7.6100,False,7.4300,7.6100,reg,3426 +KONE,2018-06-05,7.5500,7.8802,False,7.5110,7.6500,reg,33996 diff --git a/company_library/KOOL.csv b/company_library/KOOL.csv index 6606e00e..778bdebe 100644 --- a/company_library/KOOL.csv +++ b/company_library/KOOL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -KOOL,2017-06-05,3.0900,3.1100,False,3.0400,3.0400,reg,14777 KOOL,2017-06-06,3.0600,3.0801,False,3.0500,3.0800,reg,10736 KOOL,2017-06-07,3.0300,3.0400,False,3.0100,3.0400,reg,7487 KOOL,2017-06-08,3.0500,3.0600,False,3.0200,3.0300,reg,13566 @@ -248,3 +247,5 @@ KOOL,2018-05-29,0.4553,0.4651,False,0.4211,0.4651,reg,499731 KOOL,2018-05-30,0.4710,0.4891,False,0.4350,0.4634,reg,265583 KOOL,2018-05-31,0.4782,0.5060,False,0.4552,0.4800,reg,363054 KOOL,2018-06-01,0.4740,0.4883,False,0.4650,0.4800,reg,249694 +KOOL,2018-06-04,0.4558,0.4975,False,0.4456,0.4975,reg,286244 +KOOL,2018-06-05,0.4562,0.4674,False,0.4501,0.4600,reg,173283 diff --git a/company_library/KOPN.csv b/company_library/KOPN.csv index eea403c9..c064f215 100644 --- a/company_library/KOPN.csv +++ b/company_library/KOPN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -KOPN,2017-06-05,3.5000,3.7000,False,3.5000,3.6600,reg,336053 KOPN,2017-06-06,3.5700,3.6000,False,3.4600,3.5000,reg,168570 KOPN,2017-06-07,3.7100,3.7200,False,3.5000,3.5700,reg,399211 KOPN,2017-06-08,3.8700,3.9400,False,3.7400,3.7500,reg,587919 @@ -248,3 +247,5 @@ KOPN,2018-05-29,3.4100,3.4400,False,3.3200,3.3200,reg,508836 KOPN,2018-05-30,3.4300,3.5000,False,3.4100,3.4300,reg,441768 KOPN,2018-05-31,3.5300,3.6600,False,3.4400,3.4400,reg,688546 KOPN,2018-06-01,3.6300,3.6500,False,3.5400,3.5600,reg,432170 +KOPN,2018-06-04,3.6400,3.6500,False,3.5710,3.6400,reg,268510 +KOPN,2018-06-05,3.6500,3.8100,False,3.6000,3.6400,reg,547856 diff --git a/company_library/KORS.csv b/company_library/KORS.csv index 51d402b8..0fab54b2 100644 --- a/company_library/KORS.csv +++ b/company_library/KORS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -KORS,2017-06-05,34.4900,34.8200,False,32.9000,32.9400,reg,5491883 KORS,2017-06-06,34.6200,35.2800,False,34.2300,34.3400,reg,4358395 KORS,2017-06-07,34.2100,35.0119,False,34.1200,34.8000,reg,3184993 KORS,2017-06-08,35.0900,35.2000,False,34.3800,34.5000,reg,5294482 @@ -248,3 +247,5 @@ KORS,2018-05-29,68.2200,69.1200,False,67.2500,67.6500,reg,3685724 KORS,2018-05-30,60.4100,63.2900,False,58.8900,61.9500,reg,18263250 KORS,2018-05-31,57.3900,60.5800,False,57.2900,60.2600,reg,9393434 KORS,2018-06-01,59.8400,60.2500,False,57.1000,57.6000,reg,7312702 +KORS,2018-06-04,60.5600,60.7550,False,58.6300,59.7000,reg,4284361 +KORS,2018-06-05,63.5300,63.9100,False,59.6458,60.4000,reg,5546726 diff --git a/company_library/KOSS.csv b/company_library/KOSS.csv index 4e221796..ed13959b 100644 --- a/company_library/KOSS.csv +++ b/company_library/KOSS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -KOSS,2017-06-05,1.8600,1.9700,False,1.8400,1.9100,reg,5220 KOSS,2017-06-06,1.9300,1.9300,False,1.8000,1.8500,reg,48015 KOSS,2017-06-07,2.0050,2.1700,False,1.9200,1.9300,reg,47019 KOSS,2017-06-08,1.9300,2.1390,False,1.8700,2.0200,reg,36399 @@ -248,3 +247,5 @@ KOSS,2018-05-29,1.9800,2.6900,False,1.9800,2.1300,reg,608844 KOSS,2018-05-30,2.2300,2.3400,False,2.0600,2.1500,reg,175215 KOSS,2018-05-31,2.1200,2.2800,False,2.1000,2.2500,reg,36627 KOSS,2018-06-01,2.2200,2.2400,False,2.0300,2.0798,reg,24331 +KOSS,2018-06-04,2.1925,2.2000,False,2.1010,2.1501,reg,12484 +KOSS,2018-06-05,2.1900,2.2500,False,2.1228,2.1800,reg,37560 diff --git a/company_library/KPTI.csv b/company_library/KPTI.csv index 4fc9d3e9..f2182376 100644 --- a/company_library/KPTI.csv +++ b/company_library/KPTI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -KPTI,2017-06-05,8.7200,9.2400,False,8.3721,8.9000,reg,164716 KPTI,2017-06-06,8.6400,8.8700,False,8.5200,8.6600,reg,66909 KPTI,2017-06-07,8.7100,8.9400,False,8.4500,8.6500,reg,246658 KPTI,2017-06-08,9.2000,9.3900,False,8.6044,8.7200,reg,148949 @@ -248,3 +247,5 @@ KPTI,2018-05-29,17.8400,18.3224,False,17.3500,17.6300,reg,489650 KPTI,2018-05-30,18.5500,18.6100,False,17.9900,17.9900,reg,511157 KPTI,2018-05-31,18.5800,19.0777,False,18.4700,18.5500,reg,459466 KPTI,2018-06-01,18.1200,18.6700,False,18.0200,18.6300,reg,383525 +KPTI,2018-06-04,17.5000,18.4700,False,17.0200,18.2500,reg,1128063 +KPTI,2018-06-05,17.7600,18.1600,False,17.5600,17.5600,reg,657696 diff --git a/company_library/KRMA.csv b/company_library/KRMA.csv index dd3654fb..845d548b 100644 --- a/company_library/KRMA.csv +++ b/company_library/KRMA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -KRMA,2017-06-05,17.3227,17.3400,False,17.2894,17.3172,reg,2899 KRMA,2017-06-06,17.2182,17.2543,False,17.2016,17.2510,reg,3449 KRMA,2017-06-07,17.2276,17.2458,False,17.2276,17.2458,reg,811 KRMA,2017-06-08,17.2313,17.3005,False,17.2313,17.2807,reg,5780 @@ -248,3 +247,5 @@ KRMA,2018-05-29,19.6010,19.8200,False,19.5914,19.8200,reg,13241 KRMA,2018-05-30,19.9100,19.9100,False,19.6500,19.6500,reg,1802 KRMA,2018-05-31,19.7700,19.8200,False,19.7287,19.8200,reg,4555 KRMA,2018-06-01,19.9100,19.9277,False,19.9100,19.9186,reg,2045 +KRMA,2018-06-04,20.0146,20.0300,False,19.9905,20.0213,reg,4656 +KRMA,2018-06-05,20.0646,20.0931,False,19.9500,19.9500,reg,5119 diff --git a/company_library/KRNT.csv b/company_library/KRNT.csv index 83149b96..05d6f66f 100644 --- a/company_library/KRNT.csv +++ b/company_library/KRNT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -KRNT,2017-06-05,17.6000,17.9000,False,17.5000,17.7500,reg,226992 KRNT,2017-06-06,18.4000,18.6000,False,17.3000,17.5500,reg,329569 KRNT,2017-06-07,19.6500,19.8000,False,18.4000,18.4500,reg,556263 KRNT,2017-06-08,19.6500,19.7750,False,19.3750,19.7000,reg,168470 @@ -248,3 +247,5 @@ KRNT,2018-05-29,17.3000,17.5500,False,16.5000,16.5000,reg,240103 KRNT,2018-05-30,17.5000,17.8500,False,17.1500,17.4000,reg,192762 KRNT,2018-05-31,17.1500,17.6000,False,16.9500,17.5500,reg,161460 KRNT,2018-06-01,17.4500,17.9500,False,16.8000,17.3500,reg,244532 +KRNT,2018-06-04,17.0000,17.5500,False,16.8000,17.5000,reg,418146 +KRNT,2018-06-05,17.2500,17.3000,False,16.9500,17.0000,reg,302723 diff --git a/company_library/KRNY.csv b/company_library/KRNY.csv index b0e2653c..b7a30785 100644 --- a/company_library/KRNY.csv +++ b/company_library/KRNY.csv @@ -1,250 +1,251 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -KRNY,2017-06-05,13.8523,14.0988,False,13.7784,13.9509,reg,303934 -KRNY,2017-06-06,13.6551,13.8523,False,13.5565,13.7044,reg,400501 -KRNY,2017-06-07,13.8030,13.8770,False,13.6398,13.7044,reg,328553 -KRNY,2017-06-08,14.2467,14.2960,False,13.7044,13.7537,reg,506450 -KRNY,2017-06-09,14.5425,14.5671,False,14.0002,14.2467,reg,480268 -KRNY,2017-06-12,14.3453,14.6411,False,14.0495,14.5425,reg,419833 -KRNY,2017-06-13,14.4439,14.5425,False,14.3453,14.3946,reg,232581 -KRNY,2017-06-14,14.2467,14.4439,False,14.0495,14.3946,reg,375046 -KRNY,2017-06-15,14.3453,14.4932,False,14.1481,14.1481,reg,218677 -KRNY,2017-06-16,14.4932,14.4932,False,14.1974,14.1974,reg,847018 -KRNY,2017-06-19,14.2960,14.4932,False,14.2467,14.4932,reg,326632 -KRNY,2017-06-20,14.0495,14.3453,False,14.0249,14.2467,reg,369491 -KRNY,2017-06-21,14.0002,14.2467,False,14.0002,14.1481,reg,261410 -KRNY,2017-06-22,14.0988,14.1481,False,13.9016,13.9016,reg,198018 -KRNY,2017-06-23,14.0495,14.2467,False,13.9509,14.0988,reg,764798 -KRNY,2017-06-26,14.3453,14.3946,False,13.9274,14.0988,reg,316682 -KRNY,2017-06-27,14.3946,14.4932,False,14.2960,14.3946,reg,343812 -KRNY,2017-06-28,14.6904,14.7397,False,14.3946,14.4439,reg,392205 -KRNY,2017-06-29,14.6411,14.8875,False,14.4932,14.7889,reg,300655 -KRNY,2017-06-30,14.6411,14.7397,False,14.5178,14.6904,reg,164734 -KRNY,2017-07-05,14.8875,14.9861,False,14.6904,14.9861,reg,223117 -KRNY,2017-07-06,14.6411,14.9368,False,14.6411,14.8382,reg,313575 -KRNY,2017-07-07,15.0354,15.1340,False,14.6411,14.7397,reg,425378 -KRNY,2017-07-10,14.7397,15.0108,False,14.7397,14.9861,reg,265582 -KRNY,2017-07-11,14.4932,14.7889,False,14.3946,14.7889,reg,288988 -KRNY,2017-07-12,14.6411,14.6904,False,14.4932,14.4932,reg,202760 -KRNY,2017-07-13,14.5425,14.6904,False,14.4439,14.5918,reg,170968 -KRNY,2017-07-14,14.4439,14.5425,False,14.3946,14.4439,reg,293880 -KRNY,2017-07-17,14.3453,14.4932,False,14.2960,14.3946,reg,341739 -KRNY,2017-07-18,14.3453,14.3946,False,14.1481,14.2960,reg,713967 -KRNY,2017-07-19,14.4932,14.5425,False,14.2960,14.3453,reg,207083 -KRNY,2017-07-20,14.5425,14.5425,False,14.3946,14.4932,reg,127958 -KRNY,2017-07-21,14.4932,14.7397,False,14.4932,14.6904,reg,288803 -KRNY,2017-07-24,14.5425,14.6411,False,14.3946,14.4439,reg,253194 -KRNY,2017-07-25,14.6904,14.8629,False,14.6411,14.6411,reg,344275 -KRNY,2017-07-26,14.4932,14.7889,False,14.4439,14.7397,reg,190845 -KRNY,2017-07-27,14.5425,14.6904,False,14.4439,14.4932,reg,227170 -KRNY,2017-07-28,14.4932,14.5918,False,14.3946,14.4932,reg,207107 -KRNY,2017-07-31,14.3946,14.6164,False,14.3946,14.5425,reg,320718 -KRNY,2017-08-01,14.4932,14.5918,False,14.4192,14.4932,reg,311173 -KRNY,2017-08-02,14.4439,14.5425,False,14.3453,14.4932,reg,232140 -KRNY,2017-08-03,14.2960,14.4932,False,14.2960,14.4439,reg,222885 -KRNY,2017-08-04,14.2467,14.4932,False,14.1974,14.3946,reg,382133 -KRNY,2017-08-07,14.3453,14.4439,False,14.1974,14.2467,reg,230862 -KRNY,2017-08-08,14.3946,14.6411,False,14.2960,14.2960,reg,222182 -KRNY,2017-08-09,14.1974,14.3946,False,14.1481,14.2960,reg,310443 -KRNY,2017-08-10,14.1481,14.2960,False,14.0495,14.1481,reg,398333 -KRNY,2017-08-11,13.9016,14.2467,False,13.9016,14.2467,reg,277854 -KRNY,2017-08-14,14.3453,14.3453,False,14.0002,14.0495,reg,304070 -KRNY,2017-08-15,14.1974,14.4439,False,14.1481,14.3946,reg,249200 -KRNY,2017-08-16,14.0988,14.2960,False,14.0988,14.1974,reg,245865 -KRNY,2017-08-17,13.9509,14.0988,False,13.9016,14.0495,reg,328003 -KRNY,2017-08-18,13.9016,13.9509,False,13.8030,13.8523,reg,379561 -KRNY,2017-08-21,13.9509,14.0002,False,13.7537,13.8523,reg,266817 -KRNY,2017-08-22,14.0002,14.0988,False,13.9263,14.0495,reg,193892 -KRNY,2017-08-23,13.9016,14.0495,False,13.8523,13.8523,reg,332458 -KRNY,2017-08-24,14.0002,14.0988,False,13.9016,14.0002,reg,244001 -KRNY,2017-08-25,14.0495,14.1974,False,13.9509,14.0495,reg,282561 -KRNY,2017-08-28,14.0791,14.1285,False,13.9803,14.1285,reg,172817 -KRNY,2017-08-29,13.9803,14.1038,False,13.9309,13.9803,reg,206371 -KRNY,2017-08-30,13.9803,14.1285,False,13.9803,13.9803,reg,231833 -KRNY,2017-08-31,13.9803,14.1779,False,13.9803,13.9803,reg,291490 -KRNY,2017-09-01,13.9803,14.1285,False,13.9309,13.9803,reg,310318 -KRNY,2017-09-05,13.8321,14.1285,False,13.7827,13.9803,reg,384128 -KRNY,2017-09-06,13.6839,13.9309,False,13.6839,13.8321,reg,336453 -KRNY,2017-09-07,13.4369,13.7827,False,13.3875,13.7333,reg,493671 -KRNY,2017-09-08,13.5357,13.6345,False,13.1899,13.3875,reg,635069 -KRNY,2017-09-11,13.7333,13.7608,False,13.5604,13.6345,reg,459062 -KRNY,2017-09-12,13.7827,13.8321,False,13.7333,13.7827,reg,448916 -KRNY,2017-09-13,14.0791,14.1285,False,13.7333,13.7827,reg,526998 -KRNY,2017-09-14,14.2273,14.3014,False,14.0297,14.0297,reg,437939 -KRNY,2017-09-15,14.5731,14.5731,False,14.0791,14.2767,reg,780958 -KRNY,2017-09-18,14.6225,14.7213,False,14.3755,14.5237,reg,297264 -KRNY,2017-09-19,14.7213,14.7213,False,14.5484,14.5731,reg,296434 -KRNY,2017-09-20,14.9190,15.1166,False,14.5731,14.7707,reg,412792 -KRNY,2017-09-21,14.9684,15.1166,False,14.8696,14.9190,reg,361423 -KRNY,2017-09-22,15.0672,15.0919,False,14.8696,14.9684,reg,351253 -KRNY,2017-09-25,15.0672,15.1660,False,14.9190,15.0672,reg,213679 -KRNY,2017-09-26,15.1166,15.1166,False,15.0178,15.0178,reg,382644 -KRNY,2017-09-27,15.1660,15.2648,False,14.9684,15.1166,reg,894563 -KRNY,2017-09-28,15.1660,15.1907,False,15.0178,15.1660,reg,306313 -KRNY,2017-09-29,15.1660,15.2154,False,15.0672,15.2154,reg,310891 -KRNY,2017-10-02,15.2648,15.2648,False,15.0672,15.1660,reg,480086 -KRNY,2017-10-03,15.1851,15.3842,False,15.1851,15.2349,reg,383143 -KRNY,2017-10-04,15.1851,15.2598,False,15.0357,15.1353,reg,340721 -KRNY,2017-10-05,15.2349,15.2349,False,15.0855,15.2349,reg,237068 -KRNY,2017-10-06,15.2349,15.3345,False,15.1851,15.2349,reg,219687 -KRNY,2017-10-09,15.2847,15.3842,False,15.1851,15.2349,reg,241592 -KRNY,2017-10-10,15.4340,15.4340,False,15.2847,15.3842,reg,354711 -KRNY,2017-10-11,15.3842,15.4838,False,15.2847,15.3842,reg,273701 -KRNY,2017-10-12,15.2847,15.3842,False,15.2349,15.3842,reg,196887 -KRNY,2017-10-13,15.2847,15.2847,False,15.1104,15.2847,reg,197626 -KRNY,2017-10-16,15.3345,15.3842,False,15.1851,15.2349,reg,264016 -KRNY,2017-10-17,15.2847,15.3842,False,15.2349,15.3842,reg,154959 -KRNY,2017-10-18,15.3345,15.4589,False,15.2349,15.3345,reg,256814 -KRNY,2017-10-19,15.4340,15.4838,False,15.1851,15.2847,reg,238511 -KRNY,2017-10-20,15.3842,15.5336,False,15.2847,15.4340,reg,282955 -KRNY,2017-10-23,15.1353,15.4838,False,15.0855,15.4340,reg,231517 -KRNY,2017-10-24,15.2847,15.4340,False,15.2349,15.2847,reg,213940 -KRNY,2017-10-25,15.3345,15.3842,False,15.1353,15.3842,reg,203260 -KRNY,2017-10-26,15.3842,15.4340,False,15.2847,15.3842,reg,153210 -KRNY,2017-10-27,15.4340,15.4340,False,15.2349,15.4340,reg,164769 -KRNY,2017-10-30,15.0357,15.3345,False,14.9859,15.2847,reg,164335 -KRNY,2017-10-31,14.9859,15.3345,False,14.9362,15.3345,reg,400793 -KRNY,2017-11-01,14.9859,15.2349,False,14.8366,15.1353,reg,291674 -KRNY,2017-11-02,14.6872,14.9362,False,14.4383,14.9362,reg,1848264 -KRNY,2017-11-03,14.7370,14.8366,False,14.5379,14.7370,reg,674301 -KRNY,2017-11-06,14.7370,14.7868,False,14.5876,14.7370,reg,398998 -KRNY,2017-11-07,14.3885,14.7370,False,14.2889,14.6872,reg,300258 -KRNY,2017-11-08,14.2889,14.4383,False,14.1894,14.2889,reg,389183 -KRNY,2017-11-09,14.1396,14.2889,False,13.9902,14.1396,reg,345336 -KRNY,2017-11-10,14.2391,14.4383,False,14.1396,14.1396,reg,370656 -KRNY,2017-11-13,14.4383,14.4383,False,14.0898,14.1396,reg,323172 -KRNY,2017-11-14,14.3885,14.4881,False,14.2889,14.2889,reg,347767 -KRNY,2017-11-15,14.1894,14.4383,False,14.1894,14.2889,reg,480335 -KRNY,2017-11-16,14.2391,14.4134,False,14.1894,14.2889,reg,491499 -KRNY,2017-11-17,14.3885,14.4134,False,14.1396,14.1396,reg,495821 -KRNY,2017-11-20,14.5876,14.6374,False,14.2391,14.3387,reg,681609 -KRNY,2017-11-21,14.5379,14.6374,False,14.4383,14.6374,reg,521753 -KRNY,2017-11-22,14.4881,14.6125,False,14.3885,14.4881,reg,428487 -KRNY,2017-11-27,14.4881,14.6374,False,14.3885,14.3885,reg,374184 -KRNY,2017-11-28,14.7370,14.7370,False,14.4383,14.5876,reg,597253 -KRNY,2017-11-29,15.0357,15.1353,False,14.4383,14.6872,reg,858231 -KRNY,2017-11-30,14.7370,15.2847,False,14.6872,15.1353,reg,719403 -KRNY,2017-12-01,14.6374,14.8266,False,14.1894,14.7868,reg,539364 -KRNY,2017-12-04,14.8366,15.0357,False,14.6374,14.8366,reg,772051 -KRNY,2017-12-05,14.6420,14.9164,False,14.6171,14.9164,reg,426206 -KRNY,2017-12-06,14.5672,14.7169,False,14.5173,14.6171,reg,372507 -KRNY,2017-12-07,14.6171,14.6919,False,14.4175,14.4674,reg,548960 -KRNY,2017-12-08,14.4674,14.6171,False,14.4175,14.6171,reg,337087 -KRNY,2017-12-11,14.3676,14.5672,False,14.3676,14.4674,reg,284119 -KRNY,2017-12-12,14.3178,14.4674,False,14.1681,14.3676,reg,402861 -KRNY,2017-12-13,14.3178,14.6171,False,14.2180,14.3178,reg,485750 -KRNY,2017-12-14,14.2679,14.5672,False,14.1681,14.3178,reg,445772 -KRNY,2017-12-15,14.6171,14.7169,False,14.1491,14.2180,reg,1506765 -KRNY,2017-12-18,14.5672,14.8166,False,14.5173,14.7169,reg,509478 -KRNY,2017-12-19,14.5173,14.7667,False,14.4674,14.6670,reg,405584 -KRNY,2017-12-20,14.6171,14.7667,False,14.4674,14.5672,reg,285240 -KRNY,2017-12-21,14.6670,14.8166,False,14.5672,14.6670,reg,348485 -KRNY,2017-12-22,14.6670,14.8166,False,14.5672,14.7667,reg,274531 -KRNY,2017-12-26,14.7169,14.8166,False,14.6670,14.6670,reg,235388 -KRNY,2017-12-27,14.6670,14.7667,False,14.6171,14.6670,reg,218535 -KRNY,2017-12-28,14.6670,14.7667,False,14.5672,14.6670,reg,217125 -KRNY,2017-12-29,14.4175,14.7667,False,14.3926,14.7667,reg,348844 -KRNY,2018-01-02,14.3178,14.5672,False,14.2679,14.5672,reg,430933 -KRNY,2018-01-03,14.3676,14.4175,False,14.1681,14.3178,reg,482769 -KRNY,2018-01-04,14.2180,14.4674,False,14.1930,14.4674,reg,249237 -KRNY,2018-01-05,14.2180,14.4175,False,14.1182,14.3178,reg,291821 -KRNY,2018-01-08,14.1182,14.2180,False,14.0184,14.1681,reg,270966 -KRNY,2018-01-09,14.0683,14.2679,False,13.8515,14.1182,reg,289314 -KRNY,2018-01-10,14.2180,14.2679,False,14.0683,14.0683,reg,388454 -KRNY,2018-01-11,14.3676,14.4175,False,14.1681,14.2180,reg,283645 -KRNY,2018-01-12,14.4175,14.4674,False,14.2679,14.4175,reg,185954 -KRNY,2018-01-16,14.2180,14.4674,False,14.2180,14.4175,reg,242669 -KRNY,2018-01-17,14.2180,14.2679,False,13.2701,14.2679,reg,346717 -KRNY,2018-01-18,14.0683,14.2180,False,13.9187,14.1681,reg,205594 -KRNY,2018-01-19,14.0683,14.2429,False,14.0184,14.0184,reg,495800 -KRNY,2018-01-22,14.1182,14.2679,False,14.0184,14.0184,reg,279741 -KRNY,2018-01-23,14.1182,14.2180,False,14.0184,14.0683,reg,687813 -KRNY,2018-01-24,13.9685,14.2180,False,13.8688,14.2180,reg,462204 -KRNY,2018-01-25,13.8189,14.0184,False,13.7191,14.0184,reg,315552 -KRNY,2018-01-26,13.6193,13.8189,False,13.6193,13.7690,reg,416713 -KRNY,2018-01-29,13.5694,13.7690,False,13.5196,13.6193,reg,201391 -KRNY,2018-01-30,13.5694,13.7690,False,13.5196,13.5694,reg,197262 -KRNY,2018-01-31,13.7690,13.7690,False,13.4198,13.5694,reg,464165 -KRNY,2018-02-01,13.6193,13.7690,False,13.4198,13.7690,reg,401722 -KRNY,2018-02-02,13.4697,13.7191,False,13.4697,13.5694,reg,387472 -KRNY,2018-02-05,13.0207,13.5445,False,12.9708,13.4697,reg,650401 -KRNY,2018-02-06,13.0706,13.1953,False,12.7213,12.7213,reg,714910 -KRNY,2018-02-07,13.0706,13.1703,False,12.9209,13.0207,reg,450345 -KRNY,2018-02-08,12.8211,13.1204,False,12.8211,13.1204,reg,403218 -KRNY,2018-02-09,13.1204,13.2452,False,12.8710,12.9209,reg,476027 -KRNY,2018-02-12,13.1204,13.2701,False,13.0207,13.1703,reg,278950 -KRNY,2018-02-13,13.0706,13.2202,False,13.0207,13.0706,reg,276661 -KRNY,2018-02-14,13.1703,13.2701,False,12.9708,12.9708,reg,515395 -KRNY,2018-02-15,13.3200,13.3200,False,13.1204,13.1703,reg,210305 -KRNY,2018-02-16,13.3699,13.4198,False,13.2701,13.2701,reg,249458 -KRNY,2018-02-20,13.2202,13.4198,False,13.1703,13.3200,reg,227045 -KRNY,2018-02-21,13.1703,13.3699,False,13.1454,13.2701,reg,330566 -KRNY,2018-02-22,13.1703,13.3200,False,13.1204,13.1703,reg,321767 -KRNY,2018-02-23,13.2701,13.3200,False,13.1703,13.2202,reg,226164 -KRNY,2018-02-26,13.3200,13.3449,False,13.1703,13.3200,reg,184500 -KRNY,2018-02-27,13.1204,13.4198,False,13.0955,13.2701,reg,250018 -KRNY,2018-02-28,12.9708,13.3200,False,12.9708,13.1703,reg,390764 -KRNY,2018-03-01,12.9708,13.1204,False,12.9209,12.9708,reg,403398 -KRNY,2018-03-02,13.2701,13.3449,False,12.9209,12.9209,reg,406915 -KRNY,2018-03-05,13.3200,13.4946,False,13.1454,13.2202,reg,350550 -KRNY,2018-03-06,13.4000,13.5000,False,13.2000,13.4000,reg,150667 -KRNY,2018-03-07,13.4500,13.5500,False,13.3500,13.4000,reg,203834 -KRNY,2018-03-08,13.3500,13.5250,False,13.3000,13.5000,reg,389904 -KRNY,2018-03-09,13.5000,13.5000,False,13.4000,13.4500,reg,169211 -KRNY,2018-03-12,13.5000,13.5250,False,13.3500,13.5000,reg,173661 -KRNY,2018-03-13,13.4500,13.5500,False,13.3500,13.5000,reg,169843 -KRNY,2018-03-14,13.2500,13.5000,False,13.2000,13.5000,reg,169441 -KRNY,2018-03-15,13.3500,13.3500,False,13.1000,13.2000,reg,190424 -KRNY,2018-03-16,13.4000,13.5000,False,13.2500,13.3500,reg,591323 -KRNY,2018-03-19,13.5000,13.5000,False,13.2000,13.3500,reg,263731 -KRNY,2018-03-20,13.3500,13.5000,False,13.2000,13.5000,reg,288007 -KRNY,2018-03-21,13.3000,13.4500,False,13.2000,13.3500,reg,169135 -KRNY,2018-03-22,13.1000,13.3500,False,13.0500,13.2000,reg,390464 -KRNY,2018-03-23,13.0000,13.3000,False,12.9500,13.1500,reg,749868 -KRNY,2018-03-26,13.1500,13.2500,False,13.0000,13.1000,reg,309995 -KRNY,2018-03-27,13.1000,13.3500,False,13.0500,13.1500,reg,372888 -KRNY,2018-03-28,13.1500,13.2500,False,13.0500,13.0500,reg,600050 -KRNY,2018-03-29,13.0000,13.3500,False,13.0000,13.1000,reg,851482 -KRNY,2018-04-02,13.5500,13.7000,False,13.0000,13.0500,reg,2139552 -KRNY,2018-04-03,13.3000,13.5500,False,12.9500,13.3000,reg,909382 -KRNY,2018-04-04,13.2500,13.3500,False,13.1000,13.1500,reg,506468 -KRNY,2018-04-05,13.1500,13.3500,False,13.1500,13.3000,reg,931982 -KRNY,2018-04-06,13.0500,13.3000,False,12.9500,13.1500,reg,504535 -KRNY,2018-04-09,13.0500,13.2500,False,13.0500,13.0500,reg,505364 -KRNY,2018-04-10,13.1500,13.3000,False,13.0000,13.0500,reg,597832 -KRNY,2018-04-11,13.1500,13.3500,False,13.0500,13.1500,reg,546711 -KRNY,2018-04-12,13.3500,13.5500,False,13.2500,13.2500,reg,474316 -KRNY,2018-04-13,13.2250,13.4000,False,13.2000,13.4000,reg,419188 -KRNY,2018-04-16,13.2500,13.3500,False,13.1750,13.2500,reg,562172 -KRNY,2018-04-17,13.2000,13.4000,False,13.1500,13.2500,reg,683307 -KRNY,2018-04-18,13.1500,13.3500,False,13.1500,13.2000,reg,465784 -KRNY,2018-04-19,13.4500,13.5000,False,13.2000,13.2000,reg,354112 -KRNY,2018-04-20,13.4500,13.5315,False,13.3000,13.4000,reg,401322 -KRNY,2018-04-23,13.5500,13.6000,False,13.3500,13.5000,reg,268490 -KRNY,2018-04-24,13.7000,13.7000,False,13.5000,13.5500,reg,375459 -KRNY,2018-04-25,13.5000,13.6500,False,13.3500,13.6000,reg,308680 -KRNY,2018-04-26,13.4000,13.5500,False,13.3000,13.5500,reg,170623 -KRNY,2018-04-27,13.3500,13.5000,False,13.2500,13.4500,reg,224528 -KRNY,2018-04-30,14.0500,14.1500,False,13.6000,13.6000,reg,814909 -KRNY,2018-05-01,14.0500,14.1250,False,13.8500,14.0000,reg,580614 -KRNY,2018-05-02,14.0500,14.1250,False,14.0000,14.0000,reg,707504 -KRNY,2018-05-03,14.0500,14.1500,False,13.9500,14.0000,reg,466968 -KRNY,2018-05-04,14.1500,14.2000,False,14.0000,14.0000,reg,430351 -KRNY,2018-05-07,14.2000,14.2250,False,14.0500,14.2000,reg,385523 -KRNY,2018-05-08,14.2500,14.3000,False,14.1500,14.1500,reg,303034 -KRNY,2018-05-09,14.4000,14.4000,False,14.2000,14.2500,reg,309770 -KRNY,2018-05-10,14.3500,14.4000,False,14.0750,14.3500,reg,224676 -KRNY,2018-05-11,14.1250,14.4000,False,14.0750,14.3000,reg,379452 -KRNY,2018-05-14,14.0000,14.2500,False,13.9750,14.1500,reg,366836 -KRNY,2018-05-15,14.0500,14.2000,False,14.0000,14.0000,reg,388339 -KRNY,2018-05-16,14.1500,14.2500,False,14.0000,14.1000,reg,354339 -KRNY,2018-05-17,14.3000,14.3500,False,14.1000,14.1000,reg,288422 -KRNY,2018-05-18,14.3500,14.4000,False,14.2500,14.3500,reg,329102 -KRNY,2018-05-21,14.4000,14.4250,False,14.2500,14.3500,reg,292530 -KRNY,2018-05-22,14.4000,14.4500,False,14.3500,14.4000,reg,261620 -KRNY,2018-05-23,14.3500,14.4000,False,14.3000,14.4000,reg,333534 -KRNY,2018-05-24,14.2500,14.3000,False,13.9117,14.3000,reg,272759 -KRNY,2018-05-25,14.3500,14.4000,False,14.3000,14.3500,reg,399969 -KRNY,2018-05-29,14.3000,14.4000,False,13.9500,14.3000,reg,329115 -KRNY,2018-05-30,14.4500,14.5000,False,14.3000,14.3500,reg,639312 -KRNY,2018-05-31,14.4500,14.5500,False,14.3500,14.5000,reg,354745 -KRNY,2018-06-01,14.4000,14.5500,False,14.4000,14.5000,reg,375943 +KRNY,2017-06-06,13.6181,13.8148,False,13.5198,13.6673,reg,400501 +KRNY,2017-06-07,13.7656,13.8393,False,13.6029,13.6673,reg,328553 +KRNY,2017-06-08,14.2081,14.2572,False,13.6673,13.7164,reg,506450 +KRNY,2017-06-09,14.5030,14.5276,False,13.9622,14.2081,reg,480268 +KRNY,2017-06-12,14.3064,14.6014,False,14.0114,14.5030,reg,419833 +KRNY,2017-06-13,14.4047,14.5030,False,14.3064,14.3555,reg,232581 +KRNY,2017-06-14,14.2081,14.4047,False,14.0114,14.3555,reg,375046 +KRNY,2017-06-15,14.3064,14.4539,False,14.1097,14.1097,reg,218677 +KRNY,2017-06-16,14.4539,14.4539,False,14.1589,14.1589,reg,847018 +KRNY,2017-06-19,14.2572,14.4539,False,14.2081,14.4539,reg,326632 +KRNY,2017-06-20,14.0114,14.3064,False,13.9868,14.2081,reg,369491 +KRNY,2017-06-21,13.9622,14.2081,False,13.9622,14.1097,reg,261410 +KRNY,2017-06-22,14.0606,14.1097,False,13.8639,13.8639,reg,198018 +KRNY,2017-06-23,14.0114,14.2081,False,13.9131,14.0606,reg,764798 +KRNY,2017-06-26,14.3064,14.3555,False,13.8897,14.0606,reg,316682 +KRNY,2017-06-27,14.3555,14.4539,False,14.2572,14.3555,reg,343812 +KRNY,2017-06-28,14.6505,14.6997,False,14.3555,14.4047,reg,392205 +KRNY,2017-06-29,14.6014,14.8472,False,14.4539,14.7488,reg,300655 +KRNY,2017-06-30,14.6014,14.6997,False,14.4784,14.6505,reg,164734 +KRNY,2017-07-05,14.8472,14.9455,False,14.6505,14.9455,reg,223117 +KRNY,2017-07-06,14.6014,14.8963,False,14.6014,14.7980,reg,313575 +KRNY,2017-07-07,14.9947,15.0930,False,14.6014,14.6997,reg,425378 +KRNY,2017-07-10,14.6997,14.9701,False,14.6997,14.9455,reg,265582 +KRNY,2017-07-11,14.4539,14.7488,False,14.3555,14.7488,reg,288988 +KRNY,2017-07-12,14.6014,14.6505,False,14.4539,14.4539,reg,202760 +KRNY,2017-07-13,14.5030,14.6505,False,14.4047,14.5522,reg,170968 +KRNY,2017-07-14,14.4047,14.5030,False,14.3555,14.4047,reg,293880 +KRNY,2017-07-17,14.3064,14.4539,False,14.2572,14.3555,reg,341739 +KRNY,2017-07-18,14.3064,14.3555,False,14.1097,14.2572,reg,713967 +KRNY,2017-07-19,14.4539,14.5030,False,14.2572,14.3064,reg,207083 +KRNY,2017-07-20,14.5030,14.5030,False,14.3555,14.4539,reg,127958 +KRNY,2017-07-21,14.4539,14.6997,False,14.4539,14.6505,reg,288803 +KRNY,2017-07-24,14.5030,14.6014,False,14.3555,14.4047,reg,253194 +KRNY,2017-07-25,14.6505,14.8226,False,14.6014,14.6014,reg,344275 +KRNY,2017-07-26,14.4539,14.7488,False,14.4047,14.6997,reg,190845 +KRNY,2017-07-27,14.5030,14.6505,False,14.4047,14.4539,reg,227170 +KRNY,2017-07-28,14.4539,14.5522,False,14.3555,14.4539,reg,207107 +KRNY,2017-07-31,14.3555,14.5768,False,14.3555,14.5030,reg,320718 +KRNY,2017-08-01,14.4539,14.5522,False,14.3801,14.4539,reg,311173 +KRNY,2017-08-02,14.4047,14.5030,False,14.3064,14.4539,reg,232140 +KRNY,2017-08-03,14.2572,14.4539,False,14.2572,14.4047,reg,222885 +KRNY,2017-08-04,14.2081,14.4539,False,14.1589,14.3555,reg,382133 +KRNY,2017-08-07,14.3064,14.4047,False,14.1589,14.2081,reg,230862 +KRNY,2017-08-08,14.3555,14.6014,False,14.2572,14.2572,reg,222182 +KRNY,2017-08-09,14.1589,14.3555,False,14.1097,14.2572,reg,310443 +KRNY,2017-08-10,14.1097,14.2572,False,14.0114,14.1097,reg,398333 +KRNY,2017-08-11,13.8639,14.2081,False,13.8639,14.2081,reg,277854 +KRNY,2017-08-14,14.3064,14.3064,False,13.9622,14.0114,reg,304070 +KRNY,2017-08-15,14.1589,14.4047,False,14.1097,14.3555,reg,249200 +KRNY,2017-08-16,14.0606,14.2572,False,14.0606,14.1589,reg,245865 +KRNY,2017-08-17,13.9131,14.0606,False,13.8639,14.0114,reg,328003 +KRNY,2017-08-18,13.8639,13.9131,False,13.7656,13.8148,reg,379561 +KRNY,2017-08-21,13.9131,13.9622,False,13.7164,13.8148,reg,266817 +KRNY,2017-08-22,13.9622,14.0606,False,13.8885,14.0114,reg,193892 +KRNY,2017-08-23,13.8639,14.0114,False,13.8148,13.8148,reg,332458 +KRNY,2017-08-24,13.9622,14.0606,False,13.8639,13.9622,reg,244001 +KRNY,2017-08-25,14.0114,14.1589,False,13.9131,14.0114,reg,282561 +KRNY,2017-08-28,14.0410,14.0902,False,13.9424,14.0902,reg,172817 +KRNY,2017-08-29,13.9424,14.0656,False,13.8932,13.9424,reg,206371 +KRNY,2017-08-30,13.9424,14.0902,False,13.9424,13.9424,reg,231833 +KRNY,2017-08-31,13.9424,14.1395,False,13.9424,13.9424,reg,291490 +KRNY,2017-09-01,13.9424,14.0902,False,13.8932,13.9424,reg,310318 +KRNY,2017-09-05,13.7946,14.0902,False,13.7454,13.9424,reg,384128 +KRNY,2017-09-06,13.6468,13.8932,False,13.6468,13.7946,reg,336453 +KRNY,2017-09-07,13.4005,13.7454,False,13.3512,13.6961,reg,493671 +KRNY,2017-09-08,13.4990,13.5976,False,13.1542,13.3512,reg,635069 +KRNY,2017-09-11,13.6961,13.7235,False,13.5237,13.5976,reg,459062 +KRNY,2017-09-12,13.7454,13.7946,False,13.6961,13.7454,reg,448916 +KRNY,2017-09-13,14.0410,14.0902,False,13.6961,13.7454,reg,526998 +KRNY,2017-09-14,14.1888,14.2627,False,13.9917,13.9917,reg,437939 +KRNY,2017-09-15,14.5336,14.5336,False,14.0410,14.2380,reg,780958 +KRNY,2017-09-18,14.5829,14.6814,False,14.3366,14.4844,reg,297264 +KRNY,2017-09-19,14.6814,14.6814,False,14.5090,14.5336,reg,296434 +KRNY,2017-09-20,14.8785,15.0756,False,14.5336,14.7307,reg,412792 +KRNY,2017-09-21,14.9278,15.0756,False,14.8292,14.8785,reg,361423 +KRNY,2017-09-22,15.0263,15.0509,False,14.8292,14.9278,reg,351253 +KRNY,2017-09-25,15.0263,15.1248,False,14.8785,15.0263,reg,213679 +KRNY,2017-09-26,15.0756,15.0756,False,14.9770,14.9770,reg,382644 +KRNY,2017-09-27,15.1248,15.2234,False,14.9278,15.0756,reg,894563 +KRNY,2017-09-28,15.1248,15.1495,False,14.9770,15.1248,reg,306313 +KRNY,2017-09-29,15.1248,15.1741,False,15.0263,15.1741,reg,310891 +KRNY,2017-10-02,15.2234,15.2234,False,15.0263,15.1248,reg,480086 +KRNY,2017-10-03,15.1439,15.3425,False,15.1439,15.1936,reg,383143 +KRNY,2017-10-04,15.1439,15.2184,False,14.9950,15.0943,reg,340721 +KRNY,2017-10-05,15.1936,15.1936,False,15.0446,15.1936,reg,237068 +KRNY,2017-10-06,15.1936,15.2929,False,15.1439,15.1936,reg,219687 +KRNY,2017-10-09,15.2432,15.3425,False,15.1439,15.1936,reg,241592 +KRNY,2017-10-10,15.3922,15.3922,False,15.2432,15.3425,reg,354711 +KRNY,2017-10-11,15.3425,15.4418,False,15.2432,15.3425,reg,273701 +KRNY,2017-10-12,15.2432,15.3425,False,15.1936,15.3425,reg,196887 +KRNY,2017-10-13,15.2432,15.2432,False,15.0694,15.2432,reg,197626 +KRNY,2017-10-16,15.2929,15.3425,False,15.1439,15.1936,reg,264016 +KRNY,2017-10-17,15.2432,15.3425,False,15.1936,15.3425,reg,154959 +KRNY,2017-10-18,15.2929,15.4170,False,15.1936,15.2929,reg,256814 +KRNY,2017-10-19,15.3922,15.4418,False,15.1439,15.2432,reg,238511 +KRNY,2017-10-20,15.3425,15.4915,False,15.2432,15.3922,reg,282955 +KRNY,2017-10-23,15.0943,15.4418,False,15.0446,15.3922,reg,231517 +KRNY,2017-10-24,15.2432,15.3922,False,15.1936,15.2432,reg,213940 +KRNY,2017-10-25,15.2929,15.3425,False,15.0943,15.3425,reg,203260 +KRNY,2017-10-26,15.3425,15.3922,False,15.2432,15.3425,reg,153210 +KRNY,2017-10-27,15.3922,15.3922,False,15.1936,15.3922,reg,164769 +KRNY,2017-10-30,14.9950,15.2929,False,14.9453,15.2432,reg,164335 +KRNY,2017-10-31,14.9453,15.2929,False,14.8957,15.2929,reg,400793 +KRNY,2017-11-01,14.9453,15.1936,False,14.7963,15.0943,reg,291674 +KRNY,2017-11-02,14.6474,14.8957,False,14.3991,14.8957,reg,1848264 +KRNY,2017-11-03,14.6970,14.7963,False,14.4984,14.6970,reg,674301 +KRNY,2017-11-06,14.6970,14.7467,False,14.5481,14.6970,reg,398998 +KRNY,2017-11-07,14.3495,14.6970,False,14.2502,14.6474,reg,300258 +KRNY,2017-11-08,14.2502,14.3991,False,14.1509,14.2502,reg,389183 +KRNY,2017-11-09,14.1012,14.2502,False,13.9523,14.1012,reg,345336 +KRNY,2017-11-10,14.2005,14.3991,False,14.1012,14.1012,reg,370656 +KRNY,2017-11-13,14.3991,14.3991,False,14.0516,14.1012,reg,323172 +KRNY,2017-11-14,14.3495,14.4488,False,14.2502,14.2502,reg,347767 +KRNY,2017-11-15,14.1509,14.3991,False,14.1509,14.2502,reg,480335 +KRNY,2017-11-16,14.2005,14.3743,False,14.1509,14.2502,reg,491499 +KRNY,2017-11-17,14.3495,14.3743,False,14.1012,14.1012,reg,495821 +KRNY,2017-11-20,14.5481,14.5977,False,14.2005,14.2998,reg,681609 +KRNY,2017-11-21,14.4984,14.5977,False,14.3991,14.5977,reg,521753 +KRNY,2017-11-22,14.4488,14.5729,False,14.3495,14.4488,reg,428487 +KRNY,2017-11-27,14.4488,14.5977,False,14.3495,14.3495,reg,374184 +KRNY,2017-11-28,14.6970,14.6970,False,14.3991,14.5481,reg,597253 +KRNY,2017-11-29,14.9950,15.0943,False,14.3991,14.6474,reg,858231 +KRNY,2017-11-30,14.6970,15.2432,False,14.6474,15.0943,reg,719403 +KRNY,2017-12-01,14.5977,14.7864,False,14.1509,14.7467,reg,539364 +KRNY,2017-12-04,14.7963,14.9950,False,14.5977,14.7963,reg,772051 +KRNY,2017-12-05,14.6023,14.8760,False,14.5774,14.8760,reg,426206 +KRNY,2017-12-06,14.5277,14.6769,False,14.4779,14.5774,reg,372507 +KRNY,2017-12-07,14.5774,14.6521,False,14.3784,14.4282,reg,548960 +KRNY,2017-12-08,14.4282,14.5774,False,14.3784,14.5774,reg,337087 +KRNY,2017-12-11,14.3287,14.5277,False,14.3287,14.4282,reg,284119 +KRNY,2017-12-12,14.2789,14.4282,False,14.1297,14.3287,reg,402861 +KRNY,2017-12-13,14.2789,14.5774,False,14.1794,14.2789,reg,485750 +KRNY,2017-12-14,14.2292,14.5277,False,14.1297,14.2789,reg,445772 +KRNY,2017-12-15,14.5774,14.6769,False,14.1108,14.1794,reg,1506765 +KRNY,2017-12-18,14.5277,14.7764,False,14.4779,14.6769,reg,509478 +KRNY,2017-12-19,14.4779,14.7267,False,14.4282,14.6272,reg,405584 +KRNY,2017-12-20,14.5774,14.7267,False,14.4282,14.5277,reg,285240 +KRNY,2017-12-21,14.6272,14.7764,False,14.5277,14.6272,reg,348485 +KRNY,2017-12-22,14.6272,14.7764,False,14.5277,14.7267,reg,274531 +KRNY,2017-12-26,14.6769,14.7764,False,14.6272,14.6272,reg,235388 +KRNY,2017-12-27,14.6272,14.7267,False,14.5774,14.6272,reg,218535 +KRNY,2017-12-28,14.6272,14.7267,False,14.5277,14.6272,reg,217125 +KRNY,2017-12-29,14.3784,14.7267,False,14.3536,14.7267,reg,348844 +KRNY,2018-01-02,14.2789,14.5277,False,14.2292,14.5277,reg,430933 +KRNY,2018-01-03,14.3287,14.3784,False,14.1297,14.2789,reg,482769 +KRNY,2018-01-04,14.1794,14.4282,False,14.1545,14.4282,reg,249237 +KRNY,2018-01-05,14.1794,14.3784,False,14.0799,14.2789,reg,291821 +KRNY,2018-01-08,14.0799,14.1794,False,13.9804,14.1297,reg,270966 +KRNY,2018-01-09,14.0302,14.2292,False,13.8139,14.0799,reg,289314 +KRNY,2018-01-10,14.1794,14.2292,False,14.0302,14.0302,reg,388454 +KRNY,2018-01-11,14.3287,14.3784,False,14.1297,14.1794,reg,283645 +KRNY,2018-01-12,14.3784,14.4282,False,14.2292,14.3784,reg,185954 +KRNY,2018-01-16,14.1794,14.4282,False,14.1794,14.3784,reg,242669 +KRNY,2018-01-17,14.1794,14.2292,False,13.2341,14.2292,reg,346717 +KRNY,2018-01-18,14.0302,14.1794,False,13.8809,14.1297,reg,205594 +KRNY,2018-01-19,14.0302,14.2043,False,13.9804,13.9804,reg,495800 +KRNY,2018-01-22,14.0799,14.2292,False,13.9804,13.9804,reg,279741 +KRNY,2018-01-23,14.0799,14.1794,False,13.9804,14.0302,reg,687813 +KRNY,2018-01-24,13.9307,14.1794,False,13.8312,14.1794,reg,462204 +KRNY,2018-01-25,13.7814,13.9804,False,13.6819,13.9804,reg,315552 +KRNY,2018-01-26,13.5824,13.7814,False,13.5824,13.7316,reg,416713 +KRNY,2018-01-29,13.5326,13.7316,False,13.4829,13.5824,reg,201391 +KRNY,2018-01-30,13.5326,13.7316,False,13.4829,13.5326,reg,197262 +KRNY,2018-01-31,13.7316,13.7316,False,13.3834,13.5326,reg,464165 +KRNY,2018-02-01,13.5824,13.7316,False,13.3834,13.7316,reg,401722 +KRNY,2018-02-02,13.4331,13.6819,False,13.4331,13.5326,reg,387472 +KRNY,2018-02-05,12.9854,13.5078,False,12.9356,13.4331,reg,650401 +KRNY,2018-02-06,13.0351,13.1595,False,12.6868,12.6868,reg,714910 +KRNY,2018-02-07,13.0351,13.1346,False,12.8859,12.9854,reg,450345 +KRNY,2018-02-08,12.7864,13.0849,False,12.7864,13.0849,reg,403218 +KRNY,2018-02-09,13.0849,13.2092,False,12.8361,12.8859,reg,476027 +KRNY,2018-02-12,13.0849,13.2341,False,12.9854,13.1346,reg,278950 +KRNY,2018-02-13,13.0351,13.1844,False,12.9854,13.0351,reg,276661 +KRNY,2018-02-14,13.1346,13.2341,False,12.9356,12.9356,reg,515395 +KRNY,2018-02-15,13.2839,13.2839,False,13.0849,13.1346,reg,210305 +KRNY,2018-02-16,13.3336,13.3834,False,13.2341,13.2341,reg,249458 +KRNY,2018-02-20,13.1844,13.3834,False,13.1346,13.2839,reg,227045 +KRNY,2018-02-21,13.1346,13.3336,False,13.1097,13.2341,reg,330566 +KRNY,2018-02-22,13.1346,13.2839,False,13.0849,13.1346,reg,321767 +KRNY,2018-02-23,13.2341,13.2839,False,13.1346,13.1844,reg,226164 +KRNY,2018-02-26,13.2839,13.3088,False,13.1346,13.2839,reg,184500 +KRNY,2018-02-27,13.0849,13.3834,False,13.0600,13.2341,reg,250018 +KRNY,2018-02-28,12.9356,13.2839,False,12.9356,13.1346,reg,390764 +KRNY,2018-03-01,12.9356,13.0849,False,12.8859,12.9356,reg,403398 +KRNY,2018-03-02,13.2341,13.3088,False,12.8859,12.8859,reg,406915 +KRNY,2018-03-05,13.2839,13.4580,False,13.1097,13.1844,reg,350550 +KRNY,2018-03-06,13.3637,13.4634,False,13.1642,13.3637,reg,150667 +KRNY,2018-03-07,13.4135,13.5133,False,13.3138,13.3637,reg,203834 +KRNY,2018-03-08,13.3138,13.4883,False,13.2639,13.4634,reg,389904 +KRNY,2018-03-09,13.4634,13.4634,False,13.3637,13.4135,reg,169211 +KRNY,2018-03-12,13.4634,13.4883,False,13.3138,13.4634,reg,173661 +KRNY,2018-03-13,13.4135,13.5133,False,13.3138,13.4634,reg,169843 +KRNY,2018-03-14,13.2141,13.4634,False,13.1642,13.4634,reg,169441 +KRNY,2018-03-15,13.3138,13.3138,False,13.0645,13.1642,reg,190424 +KRNY,2018-03-16,13.3637,13.4634,False,13.2141,13.3138,reg,591323 +KRNY,2018-03-19,13.4634,13.4634,False,13.1642,13.3138,reg,263731 +KRNY,2018-03-20,13.3138,13.4634,False,13.1642,13.4634,reg,288007 +KRNY,2018-03-21,13.2639,13.4135,False,13.1642,13.3138,reg,169135 +KRNY,2018-03-22,13.0645,13.3138,False,13.0146,13.1642,reg,390464 +KRNY,2018-03-23,12.9647,13.2639,False,12.9149,13.1143,reg,749868 +KRNY,2018-03-26,13.1143,13.2141,False,12.9647,13.0645,reg,309995 +KRNY,2018-03-27,13.0645,13.3138,False,13.0146,13.1143,reg,372888 +KRNY,2018-03-28,13.1143,13.2141,False,13.0146,13.0146,reg,600050 +KRNY,2018-03-29,12.9647,13.3138,False,12.9647,13.0645,reg,851482 +KRNY,2018-04-02,13.5133,13.6628,False,12.9647,13.0146,reg,2139552 +KRNY,2018-04-03,13.2639,13.5133,False,12.9149,13.2639,reg,909382 +KRNY,2018-04-04,13.2141,13.3138,False,13.0645,13.1143,reg,506468 +KRNY,2018-04-05,13.1143,13.3138,False,13.1143,13.2639,reg,931982 +KRNY,2018-04-06,13.0146,13.2639,False,12.9149,13.1143,reg,504535 +KRNY,2018-04-09,13.0146,13.2141,False,13.0146,13.0146,reg,505364 +KRNY,2018-04-10,13.1143,13.2639,False,12.9647,13.0146,reg,597832 +KRNY,2018-04-11,13.1143,13.3138,False,13.0146,13.1143,reg,546711 +KRNY,2018-04-12,13.3138,13.5133,False,13.2141,13.2141,reg,474316 +KRNY,2018-04-13,13.1891,13.3637,False,13.1642,13.3637,reg,419188 +KRNY,2018-04-16,13.2141,13.3138,False,13.1393,13.2141,reg,562172 +KRNY,2018-04-17,13.1642,13.3637,False,13.1143,13.2141,reg,683307 +KRNY,2018-04-18,13.1143,13.3138,False,13.1143,13.1642,reg,465784 +KRNY,2018-04-19,13.4135,13.4634,False,13.1642,13.1642,reg,354112 +KRNY,2018-04-20,13.4135,13.4948,False,13.2639,13.3637,reg,401322 +KRNY,2018-04-23,13.5133,13.5631,False,13.3138,13.4634,reg,268490 +KRNY,2018-04-24,13.6628,13.6628,False,13.4634,13.5133,reg,375459 +KRNY,2018-04-25,13.4634,13.6130,False,13.3138,13.5631,reg,308680 +KRNY,2018-04-26,13.3637,13.5133,False,13.2639,13.5133,reg,170623 +KRNY,2018-04-27,13.3138,13.4634,False,13.2141,13.4135,reg,224528 +KRNY,2018-04-30,14.0119,14.1116,False,13.5631,13.5631,reg,814909 +KRNY,2018-05-01,14.0119,14.0867,False,13.8124,13.9620,reg,580614 +KRNY,2018-05-02,14.0119,14.0867,False,13.9620,13.9620,reg,707504 +KRNY,2018-05-03,14.0119,14.1116,False,13.9122,13.9620,reg,466968 +KRNY,2018-05-04,14.1116,14.1615,False,13.9620,13.9620,reg,430351 +KRNY,2018-05-07,14.1615,14.1864,False,14.0119,14.1615,reg,385523 +KRNY,2018-05-08,14.2114,14.2612,False,14.1116,14.1116,reg,303034 +KRNY,2018-05-09,14.3609,14.3609,False,14.1615,14.2114,reg,309770 +KRNY,2018-05-10,14.3111,14.3609,False,14.0368,14.3111,reg,224676 +KRNY,2018-05-11,14.0867,14.3609,False,14.0368,14.2612,reg,379452 +KRNY,2018-05-14,13.9620,14.2114,False,13.9371,14.1116,reg,366836 +KRNY,2018-05-15,14.0119,14.1615,False,13.9620,13.9620,reg,388339 +KRNY,2018-05-16,14.1116,14.2114,False,13.9620,14.0618,reg,354339 +KRNY,2018-05-17,14.2612,14.3111,False,14.0618,14.0618,reg,288422 +KRNY,2018-05-18,14.3111,14.3609,False,14.2114,14.3111,reg,329102 +KRNY,2018-05-21,14.3609,14.3859,False,14.2114,14.3111,reg,292530 +KRNY,2018-05-22,14.3609,14.4108,False,14.3111,14.3609,reg,261620 +KRNY,2018-05-23,14.3111,14.3609,False,14.2612,14.3609,reg,333534 +KRNY,2018-05-24,14.2114,14.2612,False,13.8740,14.2612,reg,272759 +KRNY,2018-05-25,14.3111,14.3609,False,14.2612,14.3111,reg,399969 +KRNY,2018-05-29,14.2612,14.3609,False,13.9122,14.2612,reg,329115 +KRNY,2018-05-30,14.4108,14.4607,False,14.2612,14.3111,reg,639312 +KRNY,2018-05-31,14.4108,14.5105,False,14.3111,14.4607,reg,354745 +KRNY,2018-06-01,14.3609,14.5105,False,14.3609,14.4607,reg,375943 +KRNY,2018-06-04,14.7100,14.7599,False,14.4607,14.5105,reg,525163 +KRNY,2018-06-05,14.5500,14.7500,False,14.5000,14.7500,reg,319149 diff --git a/company_library/KRYS.csv b/company_library/KRYS.csv index 550d319b..055080b5 100644 --- a/company_library/KRYS.csv +++ b/company_library/KRYS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -KRYS,2017-06-05,10.5000,10.5000,True,10.5000,10.5000,reg,0 KRYS,2017-06-06,10.5000,10.5000,True,10.5000,10.5000,reg,0 KRYS,2017-06-07,10.5000,10.5000,True,10.5000,10.5000,reg,0 KRYS,2017-06-08,10.5000,10.5000,True,10.5000,10.5000,reg,0 @@ -248,3 +247,5 @@ KRYS,2018-05-29,10.3000,10.6700,False,10.2900,10.5000,reg,52887 KRYS,2018-05-30,10.2000,10.4655,False,10.1100,10.4000,reg,24209 KRYS,2018-05-31,10.2900,10.4000,False,10.2000,10.3500,reg,14509 KRYS,2018-06-01,10.3000,10.5000,False,10.0000,10.5000,reg,226798 +KRYS,2018-06-04,10.5850,10.9803,False,10.3100,10.9575,reg,27625 +KRYS,2018-06-05,11.0000,11.3700,False,10.6500,10.7300,reg,101322 diff --git a/company_library/KTCC.csv b/company_library/KTCC.csv index 7b8fdcc9..eff755eb 100644 --- a/company_library/KTCC.csv +++ b/company_library/KTCC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -KTCC,2017-06-05,6.7600,6.8000,False,6.7000,6.7300,reg,38738 KTCC,2017-06-06,6.7499,6.7900,False,6.7100,6.7200,reg,3909 KTCC,2017-06-07,6.7400,6.7708,False,6.7220,6.7655,reg,8978 KTCC,2017-06-08,6.7800,6.8000,False,6.7400,6.7900,reg,6226 @@ -248,3 +247,5 @@ KTCC,2018-05-29,8.5800,8.5800,False,8.1000,8.1000,reg,26925 KTCC,2018-05-30,8.5800,8.6000,False,8.4294,8.5800,reg,10770 KTCC,2018-05-31,8.4100,8.5000,False,8.4100,8.5000,reg,5795 KTCC,2018-06-01,8.4900,8.5690,False,8.4200,8.5645,reg,10025 +KTCC,2018-06-04,8.4700,8.5500,False,8.4500,8.4500,reg,13342 +KTCC,2018-06-05,8.4000,8.4200,False,8.3038,8.4200,reg,8261 diff --git a/company_library/KTOS.csv b/company_library/KTOS.csv index 9cf66124..becd8bc5 100644 --- a/company_library/KTOS.csv +++ b/company_library/KTOS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -KTOS,2017-06-05,10.6500,10.9100,False,10.6101,10.9000,reg,956452 KTOS,2017-06-06,10.7200,10.8000,False,10.4900,10.6400,reg,1034150 KTOS,2017-06-07,10.5200,10.8400,False,10.4000,10.7500,reg,831860 KTOS,2017-06-08,11.1300,11.1900,False,10.4500,10.4900,reg,1896860 @@ -248,3 +247,5 @@ KTOS,2018-05-29,10.9600,11.1200,False,10.8200,11.0000,reg,862342 KTOS,2018-05-30,11.2800,11.2800,False,11.0100,11.0400,reg,980939 KTOS,2018-05-31,11.1900,11.5900,False,11.1900,11.3200,reg,939208 KTOS,2018-06-01,11.2700,11.3300,False,11.1700,11.2400,reg,778944 +KTOS,2018-06-04,11.3200,11.3800,False,11.2200,11.3000,reg,604918 +KTOS,2018-06-05,11.3300,11.3900,False,11.2300,11.3100,reg,668786 diff --git a/company_library/KTOV.csv b/company_library/KTOV.csv index 17d56d12..cc0a6307 100644 --- a/company_library/KTOV.csv +++ b/company_library/KTOV.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -KTOV,2017-06-05,1.8000,1.8296,False,1.7800,1.8100,reg,8285 KTOV,2017-06-06,1.7400,1.8315,False,1.7200,1.8117,reg,8001 KTOV,2017-06-07,1.6900,1.8159,False,1.6700,1.7700,reg,19970 KTOV,2017-06-08,1.7674,1.7820,False,1.7000,1.7100,reg,11258 @@ -248,3 +247,5 @@ KTOV,2018-05-29,2.1300,2.3400,False,2.0400,2.1300,reg,1030617 KTOV,2018-05-30,2.1500,2.3300,False,2.0500,2.3300,reg,1104797 KTOV,2018-05-31,3.0300,3.8100,False,2.1200,2.3200,reg,9727585 KTOV,2018-06-01,2.5800,2.7390,False,2.4400,2.6500,reg,5048628 +KTOV,2018-06-04,2.5900,2.7000,False,2.5200,2.7000,reg,1174717 +KTOV,2018-06-05,2.5600,2.6100,False,2.5100,2.5900,reg,875203 diff --git a/company_library/KTOVW.csv b/company_library/KTOVW.csv index ce62a267..557a50d7 100644 --- a/company_library/KTOVW.csv +++ b/company_library/KTOVW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -KTOVW,2017-06-05,0.4300,0.4300,False,0.4300,0.4300,reg,1100 KTOVW,2017-06-06,0.4500,0.4700,False,0.4000,0.4500,reg,61039 KTOVW,2017-06-07,0.4500,0.4501,False,0.4500,0.4501,reg,7200 KTOVW,2017-06-08,0.4000,0.4000,False,0.4000,0.4000,reg,100 @@ -248,3 +247,5 @@ KTOVW,2018-05-29,0.5500,0.6500,False,0.5500,0.6000,reg,8510 KTOVW,2018-05-30,0.7000,0.7000,False,0.4800,0.6000,reg,42148 KTOVW,2018-05-31,0.8900,1.0500,False,0.5700,0.5700,reg,483259 KTOVW,2018-06-01,0.7400,0.7900,False,0.6700,0.6800,reg,166824 +KTOVW,2018-06-04,0.7000,0.7600,False,0.6809,0.7000,reg,68220 +KTOVW,2018-06-05,0.7201,0.7500,False,0.7201,0.7500,reg,7341 diff --git a/company_library/KTWO.csv b/company_library/KTWO.csv index c0bf9061..213f4b34 100644 --- a/company_library/KTWO.csv +++ b/company_library/KTWO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -KTWO,2017-06-05,22.8300,23.2400,False,22.8100,23.2400,reg,174911 KTWO,2017-06-06,22.8100,23.1400,False,22.5400,22.8100,reg,593489 KTWO,2017-06-07,22.9400,22.9600,False,22.5700,22.7500,reg,413449 KTWO,2017-06-08,23.0200,23.2400,False,22.8500,22.9700,reg,350093 @@ -248,3 +247,5 @@ KTWO,2018-05-29,23.2400,23.3200,False,22.6550,22.8700,reg,166143 KTWO,2018-05-30,23.7300,23.7600,False,23.2400,23.2400,reg,152800 KTWO,2018-05-31,23.6900,23.9500,False,23.5910,23.7600,reg,172034 KTWO,2018-06-01,23.8600,24.2100,False,23.7700,24.0000,reg,283233 +KTWO,2018-06-04,22.9900,24.1100,False,22.8750,23.8600,reg,306616 +KTWO,2018-06-05,23.5900,23.8300,False,22.9800,22.9800,reg,371411 diff --git a/company_library/KURA.csv b/company_library/KURA.csv index 2c45ed88..1723e098 100644 --- a/company_library/KURA.csv +++ b/company_library/KURA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -KURA,2017-06-05,7.6500,8.4000,False,7.6000,8.2123,reg,73985 KURA,2017-06-06,8.2000,8.7500,False,7.6000,7.6000,reg,127522 KURA,2017-06-07,8.5000,8.6500,False,7.2123,7.5000,reg,50569 KURA,2017-06-08,8.3500,8.5500,False,8.3500,8.4000,reg,23841 @@ -248,3 +247,5 @@ KURA,2018-05-29,16.2500,17.3000,False,16.1500,17.0500,reg,234124 KURA,2018-05-30,16.5000,17.0500,False,16.3000,16.5000,reg,181376 KURA,2018-05-31,16.6500,16.9000,False,16.1500,16.5000,reg,336559 KURA,2018-06-01,16.1000,16.8000,False,15.9500,16.7000,reg,275359 +KURA,2018-06-04,15.9500,16.3500,False,15.5000,16.2500,reg,495446 +KURA,2018-06-05,16.2000,16.3000,False,15.6575,15.8500,reg,259407 diff --git a/company_library/KVHI.csv b/company_library/KVHI.csv index 5ca7ff01..f80fab81 100644 --- a/company_library/KVHI.csv +++ b/company_library/KVHI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -KVHI,2017-06-05,9.4000,9.8500,False,9.4000,9.8000,reg,36230 KVHI,2017-06-06,9.5000,9.6000,False,9.3000,9.3500,reg,68915 KVHI,2017-06-07,9.5000,9.8000,False,9.4500,9.5000,reg,38286 KVHI,2017-06-08,9.8000,9.9500,False,9.4000,9.4500,reg,27039 @@ -248,3 +247,5 @@ KVHI,2018-05-29,11.1500,11.2000,False,11.0731,11.1352,reg,9655 KVHI,2018-05-30,11.1500,11.3500,False,11.1500,11.2572,reg,22289 KVHI,2018-05-31,11.0500,11.2000,False,11.0500,11.1500,reg,11319 KVHI,2018-06-01,11.2500,11.3000,False,11.1500,11.2000,reg,13638 +KVHI,2018-06-04,11.3000,11.4000,False,11.2000,11.2500,reg,19715 +KVHI,2018-06-05,11.3500,11.4000,False,11.3000,11.3000,reg,18007 diff --git a/company_library/KWEB.csv b/company_library/KWEB.csv index ef55c482..b6fa460a 100644 --- a/company_library/KWEB.csv +++ b/company_library/KWEB.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -KWEB,2017-06-05,48.3711,48.6295,False,48.1126,48.1126,reg,238316 KWEB,2017-06-06,48.5799,48.9278,False,48.2717,48.2717,reg,268775 KWEB,2017-06-07,49.3753,49.4051,False,48.6197,48.6296,reg,238530 KWEB,2017-06-08,49.8923,51.0357,False,49.2461,50.9562,reg,873382 @@ -247,4 +246,6 @@ KWEB,2018-05-25,60.2600,60.4965,False,60.1697,60.4100,reg,285381 KWEB,2018-05-29,60.3100,60.8000,False,59.9350,60.1800,reg,681566 KWEB,2018-05-30,61.1200,61.2000,False,60.3400,60.4800,reg,284672 KWEB,2018-05-31,61.5500,61.8550,False,61.1500,61.3300,reg,864730 -KWEB,2018-06-01,63.2600,63.2600,False,63.2600,63.2600,reg,0 +KWEB,2018-06-01,63.2600,63.5204,False,61.9700,61.9700,reg,1135303 +KWEB,2018-06-04,64.3500,64.4600,False,63.6200,63.6400,reg,856968 +KWEB,2018-06-05,64.8300,64.8300,False,64.8300,64.8300,reg,0 diff --git a/company_library/KZIA.csv b/company_library/KZIA.csv index 93bfe890..5a1509fe 100644 --- a/company_library/KZIA.csv +++ b/company_library/KZIA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -KZIA,2017-06-05,3.2000,3.2000,True,3.2000,3.2000,reg,0 KZIA,2017-06-06,3.2000,3.2000,True,3.2000,3.2000,reg,0 KZIA,2017-06-07,3.2000,3.2000,True,3.2000,3.2000,reg,0 KZIA,2017-06-08,3.2000,3.2000,True,3.2000,3.2000,reg,0 @@ -248,3 +247,5 @@ KZIA,2018-05-29,5.1600,5.2000,False,4.8100,5.1600,reg,5912 KZIA,2018-05-30,5.0300,5.5100,False,4.9600,5.0300,reg,30571 KZIA,2018-05-31,4.9700,5.5900,False,4.8500,4.9200,reg,23888 KZIA,2018-06-01,5.0700,5.1900,False,4.9700,5.1900,reg,2513 +KZIA,2018-06-04,4.9900,5.0027,False,4.9800,5.0027,reg,1035 +KZIA,2018-06-05,4.9900,5.0300,False,4.8010,5.0300,reg,8648 diff --git a/company_library/LABL.csv b/company_library/LABL.csv index 9dfb92ac..523b447d 100644 --- a/company_library/LABL.csv +++ b/company_library/LABL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LABL,2017-06-05,86.2008,86.6495,False,85.2535,86.4002,reg,77681 LABL,2017-06-06,86.4002,86.5997,False,84.7151,84.7550,reg,62985 LABL,2017-06-07,85.9515,86.6495,False,85.3533,85.7521,reg,63921 LABL,2017-06-08,85.7521,86.7492,False,85.6524,85.8020,reg,52175 @@ -248,3 +247,5 @@ LABL,2018-05-29,70.0000,71.9450,False,66.1500,66.3500,reg,210377 LABL,2018-05-30,68.7500,70.5500,False,67.0500,70.0000,reg,175694 LABL,2018-05-31,69.4000,69.9500,False,68.0000,68.7500,reg,169288 LABL,2018-06-01,69.4500,69.8500,False,68.4500,69.5000,reg,133940 +LABL,2018-06-04,69.9500,70.2000,False,68.7750,69.4500,reg,183477 +LABL,2018-06-05,68.7500,70.0000,False,67.4500,69.7500,reg,175160 diff --git a/company_library/LACQ.csv b/company_library/LACQ.csv index e8b20ce8..f1b9c5f3 100644 --- a/company_library/LACQ.csv +++ b/company_library/LACQ.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LACQ,2017-06-05,0.0000,0.0000,True,0.0000,0.0000,reg,0 LACQ,2017-06-06,0.0000,0.0000,True,0.0000,0.0000,reg,0 LACQ,2017-06-07,0.0000,0.0000,True,0.0000,0.0000,reg,0 LACQ,2017-06-08,0.0000,0.0000,True,0.0000,0.0000,reg,0 @@ -248,3 +247,5 @@ LACQ,2018-05-29,9.6200,9.6200,False,9.6200,9.6200,reg,0 LACQ,2018-05-30,9.6200,9.6200,False,9.6200,9.6200,reg,0 LACQ,2018-05-31,9.6200,9.6200,False,9.6200,9.6200,reg,0 LACQ,2018-06-01,9.6200,9.6200,False,9.6200,9.6200,reg,0 +LACQ,2018-06-04,9.6200,9.6200,False,9.6200,9.6200,reg,0 +LACQ,2018-06-05,9.6300,9.6300,False,9.6300,9.6300,reg,100 diff --git a/company_library/LACQU.csv b/company_library/LACQU.csv index c177869d..427b7857 100644 --- a/company_library/LACQU.csv +++ b/company_library/LACQU.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LACQU,2017-06-05,10.0000,10.0000,True,10.0000,10.0000,reg,0 LACQU,2017-06-06,10.0000,10.0000,True,10.0000,10.0000,reg,0 LACQU,2017-06-07,10.0000,10.0000,True,10.0000,10.0000,reg,0 LACQU,2017-06-08,10.0000,10.0000,True,10.0000,10.0000,reg,0 @@ -248,3 +247,5 @@ LACQU,2018-05-29,10.0000,10.0000,False,10.0000,10.0000,reg,0 LACQU,2018-05-30,10.0000,10.0000,False,10.0000,10.0000,reg,0 LACQU,2018-05-31,10.0000,10.0000,False,10.0000,10.0000,reg,0 LACQU,2018-06-01,10.0000,10.0000,False,10.0000,10.0000,reg,0 +LACQU,2018-06-04,9.9755,9.9800,False,9.9500,9.9500,reg,1400 +LACQU,2018-06-05,9.9755,9.9755,False,9.9755,9.9755,reg,0 diff --git a/company_library/LACQW.csv b/company_library/LACQW.csv index ff0d0abf..7d6b81a8 100644 --- a/company_library/LACQW.csv +++ b/company_library/LACQW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LACQW,2017-06-05,0.0000,0.0000,True,0.0000,0.0000,reg,0 LACQW,2017-06-06,0.0000,0.0000,True,0.0000,0.0000,reg,0 LACQW,2017-06-07,0.0000,0.0000,True,0.0000,0.0000,reg,0 LACQW,2017-06-08,0.0000,0.0000,True,0.0000,0.0000,reg,0 @@ -248,3 +247,5 @@ LACQW,2018-05-29,0.6500,0.6500,False,0.6500,0.6500,reg,0 LACQW,2018-05-30,0.6500,0.6500,False,0.6500,0.6500,reg,0 LACQW,2018-05-31,0.6500,0.6500,False,0.6500,0.6500,reg,0 LACQW,2018-06-01,0.6500,0.6500,False,0.6500,0.6500,reg,0 +LACQW,2018-06-04,0.6500,0.6500,False,0.6500,0.6500,reg,0 +LACQW,2018-06-05,0.6500,0.6500,False,0.6500,0.6500,reg,0 diff --git a/company_library/LAKE.csv b/company_library/LAKE.csv index 8a1fa383..941bd146 100644 --- a/company_library/LAKE.csv +++ b/company_library/LAKE.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LAKE,2017-06-05,11.5500,11.7500,False,11.5500,11.7100,reg,7182 LAKE,2017-06-06,11.3000,11.3550,False,11.2000,11.3550,reg,5860 LAKE,2017-06-07,11.4000,11.4000,False,11.2788,11.3500,reg,3176 LAKE,2017-06-08,11.4000,11.4500,False,11.2550,11.4500,reg,3761 @@ -248,3 +247,5 @@ LAKE,2018-05-29,14.5500,15.0500,False,14.5500,14.9500,reg,21856 LAKE,2018-05-30,14.0000,14.8500,False,14.0000,14.5500,reg,42926 LAKE,2018-05-31,14.3000,14.4500,False,14.1000,14.1000,reg,20668 LAKE,2018-06-01,14.3500,14.4500,False,14.1500,14.3750,reg,13485 +LAKE,2018-06-04,14.2000,14.4500,False,14.0050,14.3500,reg,18753 +LAKE,2018-06-05,14.3500,14.3500,False,13.8000,14.1500,reg,57178 diff --git a/company_library/LALT.csv b/company_library/LALT.csv index 04f2a0be..5ab0664d 100644 --- a/company_library/LALT.csv +++ b/company_library/LALT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LALT,2017-06-05,21.8708,21.8708,False,21.7263,21.7263,reg,4596 LALT,2017-06-06,21.7912,21.8309,False,21.7912,21.8309,reg,869 LALT,2017-06-07,21.8409,21.8509,False,21.6020,21.8284,reg,2906 LALT,2017-06-08,21.8409,21.8409,False,21.8409,21.8409,reg,0 @@ -247,4 +246,6 @@ LALT,2018-05-25,22.0200,22.0200,False,22.0200,22.0200,reg,11 LALT,2018-05-29,21.8190,21.8190,False,21.8190,21.8190,reg,126 LALT,2018-05-30,21.8190,21.8190,False,21.8190,21.8190,reg,138 LALT,2018-05-31,21.8190,21.8190,False,21.8190,21.8190,reg,8 -LALT,2018-06-01,21.8190,21.8190,False,21.8190,21.8190,reg,0 +LALT,2018-06-01,21.8190,21.8190,False,21.8190,21.8190,reg,76 +LALT,2018-06-04,21.8000,21.8000,False,21.8000,21.8000,reg,445 +LALT,2018-06-05,21.8000,21.8000,False,21.8000,21.8000,reg,0 diff --git a/company_library/LAMR.csv b/company_library/LAMR.csv index 7638ac98..8316f6dd 100644 --- a/company_library/LAMR.csv +++ b/company_library/LAMR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LAMR,2017-06-05,67.2795,68.9646,False,67.2319,68.4124,reg,322142 LAMR,2017-06-06,66.2799,69.0122,False,66.2513,67.0701,reg,224136 LAMR,2017-06-07,66.0133,66.7083,False,65.6801,66.4322,reg,274042 LAMR,2017-06-08,66.5655,66.6036,False,65.5088,66.0609,reg,250020 @@ -248,3 +247,5 @@ LAMR,2018-05-29,68.6200,68.9500,False,68.2700,68.2700,reg,418140 LAMR,2018-05-30,69.6000,69.9800,False,68.3200,68.6700,reg,629353 LAMR,2018-05-31,69.2200,69.6300,False,68.4800,69.5000,reg,623399 LAMR,2018-06-01,70.3200,70.3200,False,69.1500,69.5200,reg,331981 +LAMR,2018-06-04,70.3600,71.0100,False,69.3800,70.5000,reg,515085 +LAMR,2018-06-05,70.8300,70.9900,False,69.3825,70.4900,reg,585892 diff --git a/company_library/LANC.csv b/company_library/LANC.csv index dd202e18..a36bf793 100644 --- a/company_library/LANC.csv +++ b/company_library/LANC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LANC,2017-06-05,124.8579,125.8103,False,123.8368,125.2016,reg,78565 LANC,2017-06-06,123.8423,125.3253,False,123.4084,124.4438,reg,77698 LANC,2017-06-07,125.1538,125.9252,False,123.4182,124.3452,reg,68251 LANC,2017-06-08,125.6369,126.7019,False,124.3402,124.6410,reg,91636 @@ -248,3 +247,5 @@ LANC,2018-05-29,127.2600,127.5900,False,126.0000,126.1800,reg,52911 LANC,2018-05-30,130.2800,130.7600,False,127.6000,127.6000,reg,99359 LANC,2018-05-31,126.1000,130.0600,False,125.9400,130.0600,reg,135873 LANC,2018-06-01,125.7200,126.8300,False,125.0600,126.8000,reg,156879 +LANC,2018-06-04,127.2800,127.2900,False,125.5550,126.1100,reg,136595 +LANC,2018-06-05,128.1500,128.2100,False,126.4100,127.4600,reg,75041 diff --git a/company_library/LAND.csv b/company_library/LAND.csv index 45b49fbc..5cab91a2 100644 --- a/company_library/LAND.csv +++ b/company_library/LAND.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LAND,2017-06-05,10.8532,10.8916,False,10.7093,10.8916,reg,29598 LAND,2017-06-06,10.8149,10.8918,False,10.7957,10.7957,reg,28616 LAND,2017-06-07,10.8436,10.8916,False,10.8350,10.8820,reg,15798 LAND,2017-06-08,10.8532,10.8916,False,10.8073,10.8916,reg,20510 @@ -248,3 +247,5 @@ LAND,2018-05-29,12.9300,12.9800,False,12.7491,12.7700,reg,89895 LAND,2018-05-30,12.9600,13.0100,False,12.9000,12.9500,reg,73619 LAND,2018-05-31,12.7600,13.0000,False,12.7500,12.9600,reg,44697 LAND,2018-06-01,12.7600,12.9000,False,12.7150,12.8000,reg,60412 +LAND,2018-06-04,12.7500,12.8200,False,12.6900,12.6900,reg,71408 +LAND,2018-06-05,12.8700,12.8900,False,12.7400,12.7600,reg,49457 diff --git a/company_library/LANDP.csv b/company_library/LANDP.csv index d7902725..96a6ae61 100644 --- a/company_library/LANDP.csv +++ b/company_library/LANDP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LANDP,2017-06-05,24.3881,24.4514,False,24.3881,24.4006,reg,1007 LANDP,2017-06-06,24.3912,24.4476,False,24.3912,24.4475,reg,1940 LANDP,2017-06-07,24.4372,24.4391,False,24.4372,24.4391,reg,418 LANDP,2017-06-08,24.2878,24.4382,False,24.2878,24.4382,reg,2351 @@ -248,3 +247,5 @@ LANDP,2018-05-29,25.5400,25.5400,False,25.4200,25.4500,reg,1980 LANDP,2018-05-30,25.5200,25.5400,False,25.5000,25.5400,reg,1758 LANDP,2018-05-31,25.5207,25.5210,False,25.5200,25.5210,reg,721 LANDP,2018-06-01,25.5200,25.5200,False,25.4755,25.5065,reg,1122 +LANDP,2018-06-04,25.5800,25.5900,False,25.5350,25.5490,reg,1847 +LANDP,2018-06-05,25.6512,25.6512,False,25.5900,25.5900,reg,500 diff --git a/company_library/LARK.csv b/company_library/LARK.csv index b844920b..c4495988 100644 --- a/company_library/LARK.csv +++ b/company_library/LARK.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LARK,2017-06-05,29.8091,30.5968,False,29.7293,30.2758,reg,5166 LARK,2017-06-06,29.1768,30.0730,False,29.1574,29.7118,reg,6791 LARK,2017-06-07,29.7701,29.9549,False,29.2255,29.2255,reg,2497 LARK,2017-06-08,30.3731,30.6260,False,29.7993,29.7993,reg,2599 @@ -248,3 +247,5 @@ LARK,2018-05-29,28.0000,28.4900,False,28.0000,28.1000,reg,9802 LARK,2018-05-30,28.2600,28.4800,False,28.1222,28.1222,reg,930 LARK,2018-05-31,28.4900,28.4900,False,28.4900,28.4900,reg,193 LARK,2018-06-01,28.4900,28.4900,False,28.4899,28.4899,reg,1974 +LARK,2018-06-04,28.0951,28.0951,False,28.0951,28.0951,reg,260 +LARK,2018-06-05,28.4800,28.5000,False,28.4800,28.5000,reg,249 diff --git a/company_library/LASR.csv b/company_library/LASR.csv index 4fcc23cc..e6e4a868 100644 --- a/company_library/LASR.csv +++ b/company_library/LASR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LASR,2017-06-05,23.0000,23.0000,True,23.0000,23.0000,reg,0 LASR,2017-06-06,23.0000,23.0000,True,23.0000,23.0000,reg,0 LASR,2017-06-07,23.0000,23.0000,True,23.0000,23.0000,reg,0 LASR,2017-06-08,23.0000,23.0000,True,23.0000,23.0000,reg,0 @@ -248,3 +247,5 @@ LASR,2018-05-29,37.8700,39.8300,False,37.0500,37.7500,reg,215142 LASR,2018-05-30,36.9900,39.3393,False,36.0000,38.4200,reg,280214 LASR,2018-05-31,37.1500,38.0000,False,36.0777,36.8700,reg,143386 LASR,2018-06-01,40.8400,41.9900,False,36.8800,37.4200,reg,182830 +LASR,2018-06-04,40.4500,42.7900,False,39.6900,41.4800,reg,390870 +LASR,2018-06-05,38.5100,41.4500,False,37.3100,40.6400,reg,278989 diff --git a/company_library/LAUR.csv b/company_library/LAUR.csv index 17545bc0..ac964078 100644 --- a/company_library/LAUR.csv +++ b/company_library/LAUR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LAUR,2017-06-05,17.6500,17.9700,False,17.6000,17.8200,reg,144591 LAUR,2017-06-06,17.5700,18.0100,False,17.4300,17.6500,reg,562595 LAUR,2017-06-07,16.9900,17.5700,False,16.8000,17.4300,reg,192524 LAUR,2017-06-08,17.1200,17.2000,False,16.8200,16.9600,reg,170363 @@ -248,3 +247,5 @@ LAUR,2018-05-29,15.5500,16.0500,False,15.3300,15.7400,reg,798526 LAUR,2018-05-30,15.8600,15.9400,False,15.4700,15.5100,reg,749686 LAUR,2018-05-31,16.2300,16.5200,False,15.8800,15.8800,reg,790771 LAUR,2018-06-01,16.2400,16.4900,False,16.1500,16.2700,reg,625324 +LAUR,2018-06-04,16.0900,16.5000,False,16.0800,16.2900,reg,664056 +LAUR,2018-06-05,16.5500,16.7200,False,16.0700,16.0700,reg,919370 diff --git a/company_library/LAWS.csv b/company_library/LAWS.csv index 90f2d1d0..432069c3 100644 --- a/company_library/LAWS.csv +++ b/company_library/LAWS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LAWS,2017-06-05,20.7000,22.7000,False,20.6500,21.9500,reg,23130 LAWS,2017-06-06,20.3500,20.7000,False,20.1000,20.6500,reg,17978 LAWS,2017-06-07,20.2500,20.9000,False,20.2000,20.9000,reg,13303 LAWS,2017-06-08,21.1000,21.4500,False,20.0000,20.0000,reg,11463 @@ -248,3 +247,5 @@ LAWS,2018-05-29,23.6500,23.8000,False,23.2000,23.3500,reg,3102 LAWS,2018-05-30,24.0500,24.3500,False,23.3500,23.3500,reg,6165 LAWS,2018-05-31,24.0500,24.6000,False,23.7000,23.7000,reg,4606 LAWS,2018-06-01,24.4000,25.1000,False,23.7500,24.7000,reg,12935 +LAWS,2018-06-04,24.3000,24.5000,False,24.3000,24.5000,reg,3619 +LAWS,2018-06-05,24.3500,24.6000,False,23.8500,24.4000,reg,7755 diff --git a/company_library/LAYN.csv b/company_library/LAYN.csv index 89cb8b9f..c40bf0e5 100644 --- a/company_library/LAYN.csv +++ b/company_library/LAYN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LAYN,2017-06-05,7.5000,7.6750,False,7.2300,7.6100,reg,64992 LAYN,2017-06-06,7.2900,7.4500,False,7.1600,7.4200,reg,132166 LAYN,2017-06-07,7.2400,7.5700,False,7.1800,7.1900,reg,117276 LAYN,2017-06-08,7.5900,7.6300,False,7.1800,7.2100,reg,146176 @@ -248,3 +247,5 @@ LAYN,2018-05-29,15.1400,15.3400,False,14.8900,15.1200,reg,96090 LAYN,2018-05-30,15.3900,15.4700,False,15.1800,15.1800,reg,110572 LAYN,2018-05-31,15.2400,15.4100,False,15.1000,15.4000,reg,145237 LAYN,2018-06-01,15.3700,15.4800,False,15.2100,15.3000,reg,117141 +LAYN,2018-06-04,15.4000,15.5599,False,15.3300,15.4300,reg,164694 +LAYN,2018-06-05,15.4600,15.5500,False,15.2800,15.3500,reg,349623 diff --git a/company_library/LAZY.csv b/company_library/LAZY.csv index 5fc90ad7..ff260f48 100644 --- a/company_library/LAZY.csv +++ b/company_library/LAZY.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LAZY,2017-06-05,10.0500,10.0500,True,10.0500,10.0500,reg,0 LAZY,2017-06-06,10.0500,10.0500,True,10.0500,10.0500,reg,0 LAZY,2017-06-07,10.0500,10.0500,True,10.0500,10.0500,reg,0 LAZY,2017-06-08,10.0500,10.0500,True,10.0500,10.0500,reg,0 @@ -248,3 +247,5 @@ LAZY,2018-05-29,9.2304,9.4000,False,9.0100,9.1800,reg,3171 LAZY,2018-05-30,9.2500,9.2500,False,9.1500,9.1600,reg,6167 LAZY,2018-05-31,8.9900,9.3000,False,8.9800,9.3000,reg,35602 LAZY,2018-06-01,8.7900,9.0400,False,8.4200,9.0400,reg,45075 +LAZY,2018-06-04,8.9900,9.2900,False,8.8800,8.9000,reg,20159 +LAZY,2018-06-05,8.8900,9.0000,False,8.7710,9.0000,reg,61409 diff --git a/company_library/LBAI.csv b/company_library/LBAI.csv index b7d6e4f2..2bfe530f 100644 --- a/company_library/LBAI.csv +++ b/company_library/LBAI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LBAI,2017-06-05,18.5594,18.8532,False,18.4614,18.6084,reg,131845 LBAI,2017-06-06,18.2166,18.4614,False,18.1676,18.3145,reg,135966 LBAI,2017-06-07,18.6573,18.7553,False,18.0758,18.3145,reg,134695 LBAI,2017-06-08,19.0001,19.5388,False,18.6573,18.6573,reg,226330 @@ -248,3 +247,5 @@ LBAI,2018-05-29,20.0000,20.2500,False,19.8000,20.1000,reg,121769 LBAI,2018-05-30,20.4500,20.5000,False,20.1000,20.1000,reg,94920 LBAI,2018-05-31,20.1000,20.4500,False,20.1000,20.4500,reg,104767 LBAI,2018-06-01,20.6500,20.7000,False,20.2500,20.2500,reg,180251 +LBAI,2018-06-04,20.8500,20.9000,False,20.5000,20.6000,reg,117869 +LBAI,2018-06-05,20.7500,20.9000,False,20.6500,20.9000,reg,49738 diff --git a/company_library/LBC.csv b/company_library/LBC.csv index 418205e2..2f4aa676 100644 --- a/company_library/LBC.csv +++ b/company_library/LBC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LBC,2017-06-05,11.6828,11.6828,True,11.6828,11.6828,reg,0 LBC,2017-06-06,11.6828,11.6828,True,11.6828,11.6828,reg,0 LBC,2017-06-07,11.6828,11.6828,True,11.6828,11.6828,reg,0 LBC,2017-06-08,11.6828,11.6828,True,11.6828,11.6828,reg,0 @@ -248,3 +247,5 @@ LBC,2018-05-29,12.1400,12.3300,False,12.0200,12.3000,reg,107975 LBC,2018-05-30,12.2100,12.3350,False,12.1400,12.1400,reg,47533 LBC,2018-05-31,12.2500,12.2900,False,12.0400,12.2100,reg,253395 LBC,2018-06-01,12.5500,12.6100,False,12.2800,12.3600,reg,25961 +LBC,2018-06-04,12.6800,12.8400,False,12.5500,12.5500,reg,65019 +LBC,2018-06-05,12.7000,12.7700,False,12.6500,12.6500,reg,69866 diff --git a/company_library/LBIX.csv b/company_library/LBIX.csv index 71347809..e8e86b02 100644 --- a/company_library/LBIX.csv +++ b/company_library/LBIX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LBIX,2017-06-05,2.0000,2.0315,False,2.0000,2.0030,reg,9678 LBIX,2017-06-06,1.8800,2.0000,False,1.8400,1.9029,reg,33820 LBIX,2017-06-07,1.8300,1.9500,False,1.8000,1.8100,reg,28899 LBIX,2017-06-08,1.9000,1.9400,False,1.8301,1.8500,reg,19502 @@ -248,3 +247,5 @@ LBIX,2018-05-29,1.1800,1.2033,False,1.1600,1.1600,reg,10153 LBIX,2018-05-30,1.1224,1.1799,False,1.0990,1.1400,reg,27687 LBIX,2018-05-31,1.1300,1.1600,False,1.1100,1.1100,reg,13905 LBIX,2018-06-01,1.1890,1.2000,False,1.1100,1.1272,reg,39053 +LBIX,2018-06-04,1.2100,1.2990,False,1.1800,1.1800,reg,79620 +LBIX,2018-06-05,1.1900,1.2500,False,1.1500,1.2400,reg,7149 diff --git a/company_library/LBRDA.csv b/company_library/LBRDA.csv index 38ca20da..9f85edf4 100644 --- a/company_library/LBRDA.csv +++ b/company_library/LBRDA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LBRDA,2017-06-05,88.7200,90.6800,False,88.4900,90.6800,reg,72376 LBRDA,2017-06-06,88.5600,88.7300,False,87.9900,88.7300,reg,139460 LBRDA,2017-06-07,89.0000,89.2300,False,88.3500,88.5300,reg,42325 LBRDA,2017-06-08,87.3900,88.8600,False,86.5100,88.8600,reg,117146 @@ -248,3 +247,5 @@ LBRDA,2018-05-29,69.7300,70.9200,False,69.2410,70.2800,reg,266133 LBRDA,2018-05-30,69.2000,69.9600,False,69.1201,69.8700,reg,655302 LBRDA,2018-05-31,68.2900,69.1900,False,68.0900,69.1500,reg,261863 LBRDA,2018-06-01,68.2700,69.4300,False,68.0500,68.6500,reg,155248 +LBRDA,2018-06-04,69.0500,69.4000,False,67.7500,68.2600,reg,200020 +LBRDA,2018-06-05,69.4800,69.8400,False,68.9100,69.2500,reg,115398 diff --git a/company_library/LBRDK.csv b/company_library/LBRDK.csv index ab353b66..dbb21ea8 100644 --- a/company_library/LBRDK.csv +++ b/company_library/LBRDK.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LBRDK,2017-06-05,89.4800,91.9800,False,89.3000,91.8200,reg,607014 LBRDK,2017-06-06,89.4100,89.6800,False,88.6800,89.6800,reg,555368 LBRDK,2017-06-07,89.9100,90.0200,False,89.1200,89.8200,reg,495538 LBRDK,2017-06-08,88.1600,89.9100,False,87.3300,89.8300,reg,735005 @@ -248,3 +247,5 @@ LBRDK,2018-05-29,69.8900,71.9800,False,69.4800,70.7900,reg,1220256 LBRDK,2018-05-30,69.6700,70.2100,False,69.3000,70.1500,reg,802846 LBRDK,2018-05-31,68.8700,69.5900,False,68.6300,69.5900,reg,1453104 LBRDK,2018-06-01,68.7000,70.0300,False,68.5250,69.2800,reg,1136373 +LBRDK,2018-06-04,69.8300,70.1650,False,68.3300,69.2500,reg,889504 +LBRDK,2018-06-05,69.9700,70.5800,False,69.6400,69.9300,reg,1318342 diff --git a/company_library/LBTYA.csv b/company_library/LBTYA.csv index 349a6e8f..9a06beae 100644 --- a/company_library/LBTYA.csv +++ b/company_library/LBTYA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LBTYA,2017-06-05,31.4300,31.9753,False,31.3700,31.9000,reg,1563485 LBTYA,2017-06-06,30.2000,31.3400,False,30.1600,31.3400,reg,2793043 LBTYA,2017-06-07,30.0500,30.3500,False,29.3600,30.3400,reg,5537392 LBTYA,2017-06-08,29.8600,30.1300,False,29.6000,30.0500,reg,3376810 @@ -248,3 +247,5 @@ LBTYA,2018-05-29,28.4700,28.7300,False,27.9800,28.7000,reg,1750751 LBTYA,2018-05-30,28.7100,29.2800,False,28.5000,28.6700,reg,2138345 LBTYA,2018-05-31,28.5100,29.0500,False,28.1800,29.0000,reg,2839310 LBTYA,2018-06-01,29.4100,29.4900,False,28.5600,28.7200,reg,2023977 +LBTYA,2018-06-04,29.3100,29.6698,False,29.2600,29.6100,reg,1066039 +LBTYA,2018-06-05,28.1900,29.3900,False,27.9200,29.3000,reg,1738262 diff --git a/company_library/LBTYB.csv b/company_library/LBTYB.csv index c1935995..79c08076 100644 --- a/company_library/LBTYB.csv +++ b/company_library/LBTYB.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LBTYB,2017-06-05,31.6500,31.6500,False,31.6500,31.6500,reg,0 LBTYB,2017-06-06,31.6500,31.6500,False,31.6500,31.6500,reg,17 LBTYB,2017-06-07,31.6500,31.6500,False,31.6500,31.6500,reg,1 LBTYB,2017-06-08,31.6500,31.6500,False,31.6500,31.6500,reg,8 @@ -248,3 +247,5 @@ LBTYB,2018-05-29,28.7000,28.7000,False,28.7000,28.7000,reg,80 LBTYB,2018-05-30,28.0000,28.0000,False,28.0000,28.0000,reg,273 LBTYB,2018-05-31,28.0000,28.0000,False,28.0000,28.0000,reg,114 LBTYB,2018-06-01,29.0000,29.3712,False,29.0000,29.3000,reg,3038 +LBTYB,2018-06-04,29.0000,29.0000,False,29.0000,29.0000,reg,147 +LBTYB,2018-06-05,29.0000,29.0000,False,29.0000,29.0000,reg,0 diff --git a/company_library/LBTYK.csv b/company_library/LBTYK.csv index 01c5d6b7..cace1166 100644 --- a/company_library/LBTYK.csv +++ b/company_library/LBTYK.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LBTYK,2017-06-05,30.2900,30.6700,False,30.2200,30.6700,reg,2026512 LBTYK,2017-06-06,29.1800,30.2100,False,29.1600,30.2100,reg,2879873 LBTYK,2017-06-07,28.9900,29.3900,False,28.4300,29.3900,reg,5515570 LBTYK,2017-06-08,28.8800,29.1500,False,28.6600,28.8800,reg,3525462 @@ -248,3 +247,5 @@ LBTYK,2018-05-29,27.4700,27.7400,False,27.0400,27.5200,reg,4012003 LBTYK,2018-05-30,27.9000,28.2000,False,27.5450,27.7300,reg,3548431 LBTYK,2018-05-31,27.6800,28.1800,False,27.3500,28.1800,reg,2980536 LBTYK,2018-06-01,28.4200,28.5000,False,27.6500,27.8200,reg,2128287 +LBTYK,2018-06-04,28.4000,28.7900,False,28.3850,28.5100,reg,1798391 +LBTYK,2018-06-05,27.2600,28.5400,False,27.0700,28.5400,reg,3970894 diff --git a/company_library/LCA.csv b/company_library/LCA.csv index 14a5cf89..46cca881 100644 --- a/company_library/LCA.csv +++ b/company_library/LCA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LCA,2017-06-05,9.9734,9.9800,False,9.9300,9.9800,reg,9542 LCA,2017-06-06,9.9700,9.9900,False,9.9700,9.9900,reg,10300 LCA,2017-06-07,9.9700,9.9700,False,9.9500,9.9600,reg,12600 LCA,2017-06-08,9.9700,9.9700,False,9.9700,9.9700,reg,800 @@ -248,3 +247,5 @@ LCA,2018-05-29,10.1700,10.2500,False,10.1100,10.1100,reg,85425 LCA,2018-05-30,10.1900,10.2500,False,10.1720,10.2500,reg,35073 LCA,2018-05-31,10.1900,10.2000,False,10.1440,10.2000,reg,26765 LCA,2018-06-01,10.1900,10.2000,False,10.1501,10.2000,reg,14111 +LCA,2018-06-04,10.1500,10.2050,False,10.1200,10.1900,reg,337992 +LCA,2018-06-05,10.1500,10.1900,False,10.1500,10.1600,reg,41000 diff --git a/company_library/LCAHU.csv b/company_library/LCAHU.csv index 5709183e..a434737b 100644 --- a/company_library/LCAHU.csv +++ b/company_library/LCAHU.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LCAHU,2017-06-05,10.7000,10.7535,False,10.6068,10.7535,reg,10460 LCAHU,2017-06-06,10.6899,10.7100,False,10.6899,10.7000,reg,7700 LCAHU,2017-06-07,10.6800,10.7150,False,10.6800,10.7100,reg,11903 LCAHU,2017-06-08,10.7400,10.7400,False,10.7400,10.7400,reg,100 @@ -248,3 +247,5 @@ LCAHU,2018-05-29,11.9400,11.9700,False,11.1400,11.9700,reg,1024 LCAHU,2018-05-30,10.9000,11.9100,False,10.9000,11.9100,reg,1274 LCAHU,2018-05-31,11.0000,11.9900,False,11.0000,11.9900,reg,950 LCAHU,2018-06-01,11.0000,11.0000,False,11.0000,11.0000,reg,0 +LCAHU,2018-06-04,11.0000,11.0000,False,11.0000,11.0000,reg,0 +LCAHU,2018-06-05,11.0500,11.0500,False,11.0001,11.0001,reg,1100 diff --git a/company_library/LCAHW.csv b/company_library/LCAHW.csv index 1b2319bd..7c513851 100644 --- a/company_library/LCAHW.csv +++ b/company_library/LCAHW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LCAHW,2017-06-05,0.8300,0.8300,False,0.8300,0.8300,reg,3000 LCAHW,2017-06-06,0.7900,0.7900,False,0.7900,0.7900,reg,100 LCAHW,2017-06-07,0.7900,0.7900,False,0.7900,0.7900,reg,0 LCAHW,2017-06-08,0.7900,0.7900,False,0.7900,0.7900,reg,0 @@ -248,3 +247,5 @@ LCAHW,2018-05-29,0.7500,0.7500,False,0.7400,0.7500,reg,944800 LCAHW,2018-05-30,0.7600,0.7600,False,0.7500,0.7500,reg,233500 LCAHW,2018-05-31,0.7600,0.7600,False,0.7600,0.7600,reg,275000 LCAHW,2018-06-01,0.7700,0.7700,False,0.7575,0.7700,reg,70900 +LCAHW,2018-06-04,0.7900,0.7900,False,0.7900,0.7900,reg,7000 +LCAHW,2018-06-05,0.7800,0.7800,False,0.7800,0.7800,reg,250000 diff --git a/company_library/LCNB.csv b/company_library/LCNB.csv index 21656507..4713d71c 100644 --- a/company_library/LCNB.csv +++ b/company_library/LCNB.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LCNB,2017-06-05,18.8257,19.4065,False,18.7773,18.9201,reg,4060 LCNB,2017-06-06,18.4386,18.9080,False,18.4386,18.6321,reg,7624 LCNB,2017-06-07,18.4869,18.6915,False,18.3902,18.5837,reg,9986 LCNB,2017-06-08,19.1161,19.6000,False,18.4869,18.4869,reg,9066 @@ -248,3 +247,5 @@ LCNB,2018-05-29,18.8461,19.1436,False,18.7469,19.1436,reg,10264 LCNB,2018-05-30,19.5900,19.7388,False,19.0941,19.0941,reg,14697 LCNB,2018-05-31,19.5500,19.8500,False,19.5500,19.7000,reg,5333 LCNB,2018-06-01,19.8500,20.0500,False,19.6550,19.7500,reg,39623 +LCNB,2018-06-04,19.9500,20.0500,False,19.7000,20.0500,reg,40741 +LCNB,2018-06-05,19.6500,19.7500,False,19.6000,19.7500,reg,10795 diff --git a/company_library/LCUT.csv b/company_library/LCUT.csv index bc47f60d..362dd49e 100644 --- a/company_library/LCUT.csv +++ b/company_library/LCUT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LCUT,2017-06-05,18.9993,19.3704,False,18.1087,19.0488,reg,19546 LCUT,2017-06-06,19.0488,19.1478,False,18.5540,18.8014,reg,29607 LCUT,2017-06-07,18.7025,19.2467,False,18.6530,19.2467,reg,14608 LCUT,2017-06-08,18.5540,18.9251,False,18.4551,18.6530,reg,28976 @@ -248,3 +247,5 @@ LCUT,2018-05-29,10.9000,11.0000,False,10.8500,10.9500,reg,12412 LCUT,2018-05-30,10.8500,11.0000,False,10.8500,11.0000,reg,31444 LCUT,2018-05-31,10.9000,11.0000,False,10.8500,10.8500,reg,29534 LCUT,2018-06-01,11.0500,11.0500,False,10.9000,10.9000,reg,38917 +LCUT,2018-06-04,11.0000,11.1000,False,11.0000,11.0500,reg,36323 +LCUT,2018-06-05,11.1500,11.2500,False,11.0000,11.0000,reg,33060 diff --git a/company_library/LDRI.csv b/company_library/LDRI.csv index e45f94d2..e68badbe 100644 --- a/company_library/LDRI.csv +++ b/company_library/LDRI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LDRI,2017-06-05,24.5675,24.5675,False,24.5675,24.5675,reg,95 LDRI,2017-06-06,24.5459,24.5773,False,24.4794,24.5773,reg,4497 LDRI,2017-06-07,24.4704,24.5185,False,24.4694,24.4793,reg,3466 LDRI,2017-06-08,24.4790,24.4791,False,24.4790,24.4791,reg,997 @@ -248,3 +247,5 @@ LDRI,2018-05-29,24.5700,24.6100,False,24.5700,24.6100,reg,908 LDRI,2018-05-30,24.4900,24.5700,False,24.4900,24.5660,reg,2645 LDRI,2018-05-31,24.5800,24.6700,False,24.4550,24.6700,reg,3374 LDRI,2018-06-01,24.5700,24.5700,False,24.5700,24.5700,reg,1315 +LDRI,2018-06-04,24.4701,24.5141,False,24.4701,24.5141,reg,576 +LDRI,2018-06-05,24.5100,24.5900,False,24.4885,24.5900,reg,2121 diff --git a/company_library/LE.csv b/company_library/LE.csv index a8ef05ce..640c561f 100644 --- a/company_library/LE.csv +++ b/company_library/LE.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LE,2017-06-05,16.6500,17.1000,False,16.4500,16.9000,reg,229228 LE,2017-06-06,14.9500,16.8000,False,14.9500,16.0500,reg,468986 LE,2017-06-07,15.1250,15.9000,False,14.9000,14.9500,reg,99463 LE,2017-06-08,15.3000,15.8500,False,14.9000,15.0000,reg,140536 @@ -248,3 +247,5 @@ LE,2018-05-29,19.9000,19.9500,False,19.0500,19.7500,reg,186613 LE,2018-05-30,19.9000,20.1000,False,19.7000,20.0000,reg,103531 LE,2018-05-31,19.7500,20.1500,False,19.5500,19.9500,reg,179806 LE,2018-06-01,20.1500,20.2000,False,19.4000,19.7500,reg,171280 +LE,2018-06-04,21.6000,21.7500,False,20.3500,20.4000,reg,197635 +LE,2018-06-05,22.1000,22.5500,False,21.5000,21.5500,reg,180820 diff --git a/company_library/LECO.csv b/company_library/LECO.csv index 10e7cfc6..25a62ec2 100644 --- a/company_library/LECO.csv +++ b/company_library/LECO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LECO,2017-06-05,90.4653,91.1933,False,89.9635,90.1898,reg,277076 LECO,2017-06-06,89.8061,90.4948,False,89.3338,89.9438,reg,150602 LECO,2017-06-07,89.3535,90.0717,False,89.0190,90.0324,reg,245098 LECO,2017-06-08,91.1441,91.6459,False,88.0893,88.7337,reg,292542 @@ -248,3 +247,5 @@ LECO,2018-05-29,87.3100,88.2200,False,86.4500,87.5100,reg,428359 LECO,2018-05-30,90.7300,90.8150,False,87.4700,87.4800,reg,585600 LECO,2018-05-31,89.6000,91.1300,False,89.2900,90.4100,reg,582138 LECO,2018-06-01,90.6900,91.9250,False,90.2800,90.3500,reg,481116 +LECO,2018-06-04,90.8200,91.8250,False,90.4900,90.9300,reg,577127 +LECO,2018-06-05,91.5200,91.7200,False,90.7100,90.7100,reg,371525 diff --git a/company_library/LEDS.csv b/company_library/LEDS.csv index aaf8e442..5589ed64 100644 --- a/company_library/LEDS.csv +++ b/company_library/LEDS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LEDS,2017-06-05,2.9000,2.9800,False,2.9000,2.9800,reg,9662 LEDS,2017-06-06,2.9000,2.9350,False,2.9000,2.9100,reg,31341 LEDS,2017-06-07,2.8200,2.9500,False,2.8100,2.9200,reg,10926 LEDS,2017-06-08,2.9700,2.9700,False,2.7600,2.8100,reg,25272 @@ -248,3 +247,5 @@ LEDS,2018-05-29,4.2000,4.4000,False,4.1900,4.4000,reg,119868 LEDS,2018-05-30,4.1600,4.3700,False,4.1200,4.2700,reg,184789 LEDS,2018-05-31,3.9600,4.2900,False,3.8700,4.1600,reg,287364 LEDS,2018-06-01,4.0600,4.0690,False,3.9100,4.0100,reg,30931 +LEDS,2018-06-04,3.8900,4.1990,False,3.8801,4.0800,reg,67517 +LEDS,2018-06-05,3.8600,3.9400,False,3.8000,3.8800,reg,64857 diff --git a/company_library/LEGR.csv b/company_library/LEGR.csv index 2c55fbb9..4f55d2e8 100644 --- a/company_library/LEGR.csv +++ b/company_library/LEGR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LEGR,2017-06-05,30.2462,30.2462,True,30.2462,30.2462,reg,0 LEGR,2017-06-06,30.2462,30.2462,True,30.2462,30.2462,reg,0 LEGR,2017-06-07,30.2462,30.2462,True,30.2462,30.2462,reg,0 LEGR,2017-06-08,30.2462,30.2462,True,30.2462,30.2462,reg,0 @@ -248,3 +247,5 @@ LEGR,2018-05-29,29.0432,29.3300,False,29.0010,29.2400,reg,10211 LEGR,2018-05-30,29.4650,29.4900,False,29.3126,29.3150,reg,8333 LEGR,2018-05-31,29.2400,29.4160,False,29.2300,29.3300,reg,8005 LEGR,2018-06-01,29.7000,29.7600,False,29.5756,29.5756,reg,14189 +LEGR,2018-06-04,29.9800,30.0155,False,29.8801,29.9000,reg,8356 +LEGR,2018-06-05,30.0826,30.1332,False,30.0000,30.0900,reg,20126 diff --git a/company_library/LENS.csv b/company_library/LENS.csv index 3d520885..7241129a 100644 --- a/company_library/LENS.csv +++ b/company_library/LENS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LENS,2017-06-05,2.8000,2.8200,False,2.8000,2.8000,reg,1663 LENS,2017-06-06,2.8000,2.8200,False,2.8000,2.8200,reg,3801 LENS,2017-06-07,2.7500,2.9200,False,2.6600,2.6600,reg,30039 LENS,2017-06-08,2.7600,3.3700,False,2.7600,2.8500,reg,36385 @@ -248,3 +247,5 @@ LENS,2018-05-29,2.2700,2.3500,False,2.2401,2.3500,reg,26647 LENS,2018-05-30,2.1100,2.3400,False,2.1100,2.3100,reg,35145 LENS,2018-05-31,2.1600,2.2300,False,2.0700,2.1000,reg,11640 LENS,2018-06-01,2.2700,2.2938,False,2.1610,2.2247,reg,21871 +LENS,2018-06-04,2.2400,2.3322,False,2.2400,2.2998,reg,15017 +LENS,2018-06-05,2.3400,2.8400,False,2.2430,2.2430,reg,41397 diff --git a/company_library/LEVL.csv b/company_library/LEVL.csv index 7019372b..217a73cc 100644 --- a/company_library/LEVL.csv +++ b/company_library/LEVL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LEVL,2017-06-05,29.0000,29.0000,True,29.0000,29.0000,reg,0 LEVL,2017-06-06,29.0000,29.0000,True,29.0000,29.0000,reg,0 LEVL,2017-06-07,29.0000,29.0000,True,29.0000,29.0000,reg,0 LEVL,2017-06-08,29.0000,29.0000,True,29.0000,29.0000,reg,0 @@ -248,3 +247,5 @@ LEVL,2018-05-29,28.5900,28.6400,False,28.2000,28.6400,reg,21332 LEVL,2018-05-30,28.7500,28.7900,False,28.1200,28.5000,reg,8747 LEVL,2018-05-31,28.4201,28.7800,False,28.3500,28.7800,reg,107364 LEVL,2018-06-01,28.5200,28.7500,False,28.4501,28.7500,reg,13036 +LEVL,2018-06-04,28.5200,28.5500,False,28.4600,28.5500,reg,23976 +LEVL,2018-06-05,28.2500,28.5500,False,28.2500,28.5500,reg,19368 diff --git a/company_library/LEXEA.csv b/company_library/LEXEA.csv index a136fd1d..49e040ca 100644 --- a/company_library/LEXEA.csv +++ b/company_library/LEXEA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LEXEA,2017-06-05,53.2400,53.5000,False,52.6600,52.7100,reg,277302 LEXEA,2017-06-06,52.8900,53.3300,False,52.8400,53.2600,reg,235583 LEXEA,2017-06-07,52.4000,53.0100,False,52.0600,52.7000,reg,448979 LEXEA,2017-06-08,53.0000,53.1400,False,52.2000,52.4000,reg,915460 @@ -248,3 +247,5 @@ LEXEA,2018-05-29,42.3200,42.6800,False,42.0900,42.1500,reg,215324 LEXEA,2018-05-30,42.5600,42.8600,False,42.1200,42.5500,reg,177350 LEXEA,2018-05-31,43.4100,43.4600,False,42.1000,42.5600,reg,272888 LEXEA,2018-06-01,43.1800,43.9900,False,43.0400,43.5100,reg,228738 +LEXEA,2018-06-04,43.2400,44.4300,False,43.2000,43.4300,reg,236968 +LEXEA,2018-06-05,44.1800,44.2300,False,40.0500,43.3600,reg,288563 diff --git a/company_library/LEXEB.csv b/company_library/LEXEB.csv index ab713bc9..90038c9e 100644 --- a/company_library/LEXEB.csv +++ b/company_library/LEXEB.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LEXEB,2017-06-05,50.1701,50.1701,False,50.1701,50.1701,reg,2 LEXEB,2017-06-06,53.4599,53.4599,False,53.3018,53.3018,reg,499 LEXEB,2017-06-07,53.4599,53.4599,False,53.4599,53.4599,reg,16 LEXEB,2017-06-08,53.4599,53.4599,False,53.4599,53.4599,reg,30 @@ -248,3 +247,5 @@ LEXEB,2018-05-29,39.5700,39.5700,False,39.5700,39.5700,reg,0 LEXEB,2018-05-30,39.5700,39.5700,False,39.5700,39.5700,reg,0 LEXEB,2018-05-31,39.5700,39.5700,False,39.5700,39.5700,reg,0 LEXEB,2018-06-01,39.5700,39.5700,False,39.5700,39.5700,reg,0 +LEXEB,2018-06-04,43.3859,43.3859,False,43.3859,43.3859,reg,164 +LEXEB,2018-06-05,43.3859,43.3859,False,43.3859,43.3859,reg,0 diff --git a/company_library/LFIN.csv b/company_library/LFIN.csv index 7966882d..077d8f75 100644 --- a/company_library/LFIN.csv +++ b/company_library/LFIN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LFIN,2017-06-05,6.6500,6.6500,True,6.6500,6.6500,reg,0 LFIN,2017-06-06,6.6500,6.6500,True,6.6500,6.6500,reg,0 LFIN,2017-06-07,6.6500,6.6500,True,6.6500,6.6500,reg,0 LFIN,2017-06-08,6.6500,6.6500,True,6.6500,6.6500,reg,0 @@ -248,3 +247,5 @@ LFIN,2018-05-29,5.3000,6.0500,False,3.0000,6.0500,reg,671814 LFIN,2018-05-30,5.3500,6.0000,False,4.6000,5.4500,reg,284781 LFIN,2018-05-31,4.9500,5.3750,False,4.7000,5.3750,reg,139693 LFIN,2018-06-01,4.5000,4.9300,False,4.4100,4.7000,reg,74845 +LFIN,2018-06-04,3.9500,4.5900,False,3.5000,4.2600,reg,148390 +LFIN,2018-06-05,4.5000,4.7000,False,3.5000,3.5700,reg,201170 diff --git a/company_library/LFUS.csv b/company_library/LFUS.csv index 24e23e74..3aaae935 100644 --- a/company_library/LFUS.csv +++ b/company_library/LFUS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LFUS,2017-06-05,163.9809,167.2665,False,163.7228,167.2665,reg,102141 LFUS,2017-06-06,163.4647,164.6857,False,161.9162,162.8890,reg,64558 LFUS,2017-06-07,164.9239,165.2713,False,162.1247,163.7526,reg,94859 LFUS,2017-06-08,168.8646,169.5492,False,163.2563,164.7849,reg,82026 @@ -248,3 +247,5 @@ LFUS,2018-05-29,216.2400,216.9650,False,213.0600,214.5700,reg,210858 LFUS,2018-05-30,221.4900,223.3600,False,213.0200,216.7500,reg,230124 LFUS,2018-05-31,217.0500,222.0000,False,215.9700,220.6800,reg,171764 LFUS,2018-06-01,215.8600,220.1400,False,215.7800,219.7500,reg,158624 +LFUS,2018-06-04,217.2000,217.9500,False,214.4000,217.3700,reg,134873 +LFUS,2018-06-05,219.9100,220.6300,False,215.4828,217.8200,reg,158433 diff --git a/company_library/LFVN.csv b/company_library/LFVN.csv index c8c985c4..d97a32f3 100644 --- a/company_library/LFVN.csv +++ b/company_library/LFVN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LFVN,2017-06-05,4.0700,4.1300,False,4.0600,4.1100,reg,60677 LFVN,2017-06-06,4.0400,4.0900,False,3.9800,4.0600,reg,71160 LFVN,2017-06-07,3.8200,4.1300,False,3.7500,4.0100,reg,50660 LFVN,2017-06-08,3.7800,3.8700,False,3.7500,3.8100,reg,35231 @@ -248,3 +247,5 @@ LFVN,2018-05-29,4.8000,4.8100,False,4.7010,4.8000,reg,50262 LFVN,2018-05-30,4.7700,4.8200,False,4.7500,4.8000,reg,34935 LFVN,2018-05-31,4.7900,4.8200,False,4.7700,4.7800,reg,40412 LFVN,2018-06-01,4.7950,4.8200,False,4.7900,4.7900,reg,57934 +LFVN,2018-06-04,4.7900,4.8200,False,4.7900,4.8000,reg,77750 +LFVN,2018-06-05,4.8900,4.9500,False,4.8000,4.8100,reg,86815 diff --git a/company_library/LGCY.csv b/company_library/LGCY.csv index 516a29b2..9ed14d5f 100644 --- a/company_library/LGCY.csv +++ b/company_library/LGCY.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LGCY,2017-06-05,1.8500,1.9005,False,1.8200,1.8800,reg,115695 LGCY,2017-06-06,1.8900,1.9300,False,1.8200,1.8300,reg,188243 LGCY,2017-06-07,1.7000,1.9300,False,1.7000,1.8900,reg,228896 LGCY,2017-06-08,1.5400,1.6900,False,1.5100,1.6500,reg,719750 @@ -248,3 +247,5 @@ LGCY,2018-05-29,4.8500,5.4200,False,4.8410,5.0300,reg,1441839 LGCY,2018-05-30,5.9800,6.1400,False,5.0000,5.0500,reg,4084123 LGCY,2018-05-31,5.6800,6.2300,False,5.5500,5.8500,reg,2215945 LGCY,2018-06-01,5.6500,5.9799,False,5.5800,5.6800,reg,555026 +LGCY,2018-06-04,5.8600,5.9800,False,5.6109,5.6500,reg,656656 +LGCY,2018-06-05,5.8600,5.9800,False,5.6100,5.9100,reg,374556 diff --git a/company_library/LGCYO.csv b/company_library/LGCYO.csv index 0f1adb40..25c6bf38 100644 --- a/company_library/LGCYO.csv +++ b/company_library/LGCYO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LGCYO,2017-06-05,7.4200,7.6088,False,7.2001,7.3000,reg,29818 LGCYO,2017-06-06,7.7295,7.7295,False,7.2300,7.2300,reg,6200 LGCYO,2017-06-07,7.2500,7.7600,False,7.1300,7.7600,reg,43221 LGCYO,2017-06-08,6.7100,7.0500,False,5.7700,7.0000,reg,146410 @@ -248,3 +247,5 @@ LGCYO,2018-05-29,7.7000,8.8100,False,7.6500,7.7900,reg,186514 LGCYO,2018-05-30,9.3100,9.4780,False,7.8100,7.8100,reg,282731 LGCYO,2018-05-31,8.5500,9.4990,False,8.3100,9.0700,reg,198834 LGCYO,2018-06-01,8.6500,9.2615,False,8.5201,8.6300,reg,39509 +LGCYO,2018-06-04,9.3000,9.3900,False,8.6600,8.6600,reg,42604 +LGCYO,2018-06-05,9.4000,9.7000,False,8.9611,9.2300,reg,38428 diff --git a/company_library/LGCYP.csv b/company_library/LGCYP.csv index fc77dadf..1699c1c8 100644 --- a/company_library/LGCYP.csv +++ b/company_library/LGCYP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LGCYP,2017-06-05,7.6380,7.8328,False,7.2000,7.2100,reg,4049 LGCYP,2017-06-06,7.7500,7.7500,False,7.7500,7.7500,reg,100 LGCYP,2017-06-07,7.2800,7.4088,False,7.1600,7.3100,reg,16092 LGCYP,2017-06-08,6.3000,7.2800,False,6.2300,7.2800,reg,26645 @@ -248,3 +247,5 @@ LGCYP,2018-05-29,9.7000,9.8001,False,9.6000,9.6000,reg,1048 LGCYP,2018-05-30,11.2460,11.5400,False,9.6560,9.6560,reg,22628 LGCYP,2018-05-31,10.2000,11.2400,False,10.2000,10.8108,reg,4083 LGCYP,2018-06-01,10.1500,11.1100,False,10.0900,11.0000,reg,5679 +LGCYP,2018-06-04,10.8900,11.1718,False,10.5700,11.1700,reg,10508 +LGCYP,2018-06-05,10.6100,12.0000,False,10.6000,10.6300,reg,29821 diff --git a/company_library/LGIH.csv b/company_library/LGIH.csv index a73e18bd..9b8195a1 100644 --- a/company_library/LGIH.csv +++ b/company_library/LGIH.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LGIH,2017-06-05,34.3800,34.6100,False,34.1060,34.3400,reg,270356 LGIH,2017-06-06,36.0600,36.6900,False,34.7500,35.1000,reg,531112 LGIH,2017-06-07,35.9900,36.8000,False,35.6300,36.0400,reg,387006 LGIH,2017-06-08,36.1900,36.3850,False,35.9054,35.9500,reg,281345 @@ -248,3 +247,5 @@ LGIH,2018-05-29,62.4800,63.5900,False,60.5200,60.5200,reg,446436 LGIH,2018-05-30,61.4300,63.6000,False,61.1620,62.8900,reg,323773 LGIH,2018-05-31,60.9100,61.5200,False,60.5500,61.2100,reg,187114 LGIH,2018-06-01,61.5200,62.0500,False,60.3200,61.3700,reg,273748 +LGIH,2018-06-04,61.4400,62.4700,False,61.1100,61.9300,reg,213963 +LGIH,2018-06-05,60.7300,61.5800,False,60.4600,61.2900,reg,376026 diff --git a/company_library/LGND.csv b/company_library/LGND.csv index cd09a6f8..2cc89b91 100644 --- a/company_library/LGND.csv +++ b/company_library/LGND.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LGND,2017-06-05,111.9900,112.8000,False,110.3500,111.8900,reg,132068 LGND,2017-06-06,112.1300,114.0900,False,111.0800,111.9200,reg,108726 LGND,2017-06-07,115.0000,115.0000,False,111.8600,112.3200,reg,224928 LGND,2017-06-08,114.0900,114.9300,False,113.3100,114.9200,reg,166157 @@ -248,3 +247,5 @@ LGND,2018-05-29,187.0600,189.7500,False,185.1100,188.3900,reg,345855 LGND,2018-05-30,191.5300,192.3700,False,187.3500,187.8900,reg,338734 LGND,2018-05-31,192.2300,195.6000,False,190.5309,192.3800,reg,241247 LGND,2018-06-01,197.0000,197.4600,False,192.8000,193.0800,reg,378796 +LGND,2018-06-04,196.9200,199.1200,False,191.7600,198.0100,reg,362923 +LGND,2018-06-05,199.3600,199.6950,False,191.0510,197.2100,reg,228617 diff --git a/company_library/LHCG.csv b/company_library/LHCG.csv index 1f2f2908..ed342d44 100644 --- a/company_library/LHCG.csv +++ b/company_library/LHCG.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LHCG,2017-06-05,62.6400,62.7600,False,60.8300,61.1900,reg,196584 LHCG,2017-06-06,63.2200,63.4600,False,62.3500,62.5300,reg,142552 LHCG,2017-06-07,64.0400,64.6800,False,63.1500,63.1500,reg,214961 LHCG,2017-06-08,65.0700,65.5400,False,63.9900,64.4900,reg,145218 @@ -248,3 +247,5 @@ LHCG,2018-05-29,75.7700,76.0700,False,75.0900,75.3600,reg,328937 LHCG,2018-05-30,76.9000,77.0962,False,75.5300,75.5600,reg,317851 LHCG,2018-05-31,76.9700,77.2000,False,76.0800,77.0200,reg,268433 LHCG,2018-06-01,77.2300,77.6900,False,75.7450,77.0500,reg,250516 +LHCG,2018-06-04,77.9500,78.3500,False,77.1000,77.2400,reg,319879 +LHCG,2018-06-05,79.8700,80.4500,False,77.9300,77.9700,reg,279542 diff --git a/company_library/LIFE.csv b/company_library/LIFE.csv index ff925b87..6247e294 100644 --- a/company_library/LIFE.csv +++ b/company_library/LIFE.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LIFE,2017-06-05,3.4000,3.5000,False,3.4000,3.4770,reg,14169 LIFE,2017-06-06,3.4000,3.4592,False,3.4000,3.4000,reg,8165 LIFE,2017-06-07,3.5000,3.5500,False,3.4000,3.4490,reg,26621 LIFE,2017-06-08,3.4500,3.6000,False,3.4000,3.5500,reg,19119 @@ -248,3 +247,5 @@ LIFE,2018-05-29,0.8670,0.9280,False,0.8550,0.9250,reg,258428 LIFE,2018-05-30,0.8700,0.8975,False,0.8550,0.8600,reg,185627 LIFE,2018-05-31,0.9025,0.9150,False,0.8600,0.8600,reg,277983 LIFE,2018-06-01,0.8800,0.9100,False,0.8700,0.9000,reg,143086 +LIFE,2018-06-04,0.8500,0.9000,False,0.8202,0.8900,reg,340068 +LIFE,2018-06-05,0.8500,0.8500,False,0.8330,0.8500,reg,237502 diff --git a/company_library/LILA.csv b/company_library/LILA.csv index fa667f8e..71d424e2 100644 --- a/company_library/LILA.csv +++ b/company_library/LILA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LILA,2017-06-05,20.5000,20.5000,True,20.5000,20.5000,reg,0 LILA,2017-06-06,20.5000,20.5000,True,20.5000,20.5000,reg,0 LILA,2017-06-07,20.5000,20.5000,True,20.5000,20.5000,reg,0 LILA,2017-06-08,20.5000,20.5000,True,20.5000,20.5000,reg,0 @@ -248,3 +247,5 @@ LILA,2018-05-29,21.9000,22.1200,False,21.5900,21.6600,reg,93469 LILA,2018-05-30,21.7500,22.1800,False,21.6500,21.9300,reg,210210 LILA,2018-05-31,21.6700,22.3350,False,21.4000,21.7800,reg,440272 LILA,2018-06-01,21.0700,21.6100,False,21.0200,21.6100,reg,244746 +LILA,2018-06-04,21.5100,21.5400,False,21.0400,21.1200,reg,134536 +LILA,2018-06-05,21.6100,21.9800,False,20.9000,21.4600,reg,151308 diff --git a/company_library/LILAK.csv b/company_library/LILAK.csv index aa3e984a..e76001b3 100644 --- a/company_library/LILAK.csv +++ b/company_library/LILAK.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LILAK,2017-06-05,20.2400,20.2400,True,20.2400,20.2400,reg,0 LILAK,2017-06-06,20.2400,20.2400,True,20.2400,20.2400,reg,0 LILAK,2017-06-07,20.2400,20.2400,True,20.2400,20.2400,reg,0 LILAK,2017-06-08,20.2400,20.2400,True,20.2400,20.2400,reg,0 @@ -248,3 +247,5 @@ LILAK,2018-05-29,21.8900,22.1200,False,21.5800,21.7900,reg,352673 LILAK,2018-05-30,21.7500,22.2500,False,21.6800,22.0100,reg,472863 LILAK,2018-05-31,21.4800,22.3500,False,21.4000,21.6700,reg,783271 LILAK,2018-06-01,21.0500,21.5200,False,21.0100,21.4800,reg,608957 +LILAK,2018-06-04,21.5200,21.5400,False,21.0300,21.2200,reg,415615 +LILAK,2018-06-05,21.6100,22.0000,False,21.2800,21.5500,reg,612942 diff --git a/company_library/LINC.csv b/company_library/LINC.csv index 6c3127e5..59cd8e3a 100644 --- a/company_library/LINC.csv +++ b/company_library/LINC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LINC,2017-06-05,3.3500,3.4600,False,3.2200,3.4100,reg,62046 LINC,2017-06-06,3.3000,3.3800,False,3.2400,3.3500,reg,36659 LINC,2017-06-07,3.4000,3.4900,False,3.3200,3.3500,reg,52943 LINC,2017-06-08,3.4500,3.5000,False,3.2700,3.3800,reg,23813 @@ -248,3 +247,5 @@ LINC,2018-05-29,1.8300,1.8400,False,1.8200,1.8200,reg,2772 LINC,2018-05-30,1.8900,2.0290,False,1.8209,1.8300,reg,141204 LINC,2018-05-31,1.8300,1.9000,False,1.7824,1.9000,reg,15878 LINC,2018-06-01,1.8800,1.8800,False,1.8050,1.8300,reg,7994 +LINC,2018-06-04,1.8400,1.8900,False,1.8275,1.8700,reg,4082 +LINC,2018-06-05,1.8113,1.9300,False,1.8113,1.8400,reg,53038 diff --git a/company_library/LIND.csv b/company_library/LIND.csv index 5e2809a1..c7058661 100644 --- a/company_library/LIND.csv +++ b/company_library/LIND.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LIND,2017-06-05,9.6400,9.9800,False,9.6100,9.9800,reg,72207 LIND,2017-06-06,9.6000,9.9000,False,9.5700,9.6500,reg,94782 LIND,2017-06-07,9.5900,9.8200,False,9.5100,9.8200,reg,51680 LIND,2017-06-08,9.6800,9.7600,False,9.4700,9.5700,reg,99088 @@ -248,3 +247,5 @@ LIND,2018-05-29,12.1900,12.5200,False,12.1000,12.5100,reg,274735 LIND,2018-05-30,12.1000,12.2800,False,12.0800,12.2100,reg,259182 LIND,2018-05-31,12.0000,12.3200,False,11.9500,12.0800,reg,274719 LIND,2018-06-01,12.0000,12.1700,False,11.9400,12.0900,reg,203430 +LIND,2018-06-04,12.0700,12.1900,False,12.0000,12.0000,reg,167673 +LIND,2018-06-05,12.0100,12.1400,False,11.9500,12.0700,reg,171653 diff --git a/company_library/LINDW.csv b/company_library/LINDW.csv index de4ae39c..60bf360d 100644 --- a/company_library/LINDW.csv +++ b/company_library/LINDW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LINDW,2017-06-05,2.1100,2.2000,False,2.0900,2.1800,reg,42520 LINDW,2017-06-06,2.1500,2.1700,False,2.1000,2.1200,reg,42598 LINDW,2017-06-07,2.0300,2.1600,False,2.0300,2.1400,reg,11280 LINDW,2017-06-08,2.1000,2.1000,False,2.0600,2.0600,reg,440 @@ -248,3 +247,5 @@ LINDW,2018-05-29,2.3250,2.3250,False,2.2500,2.2700,reg,1500 LINDW,2018-05-30,2.5000,2.5000,False,2.5000,2.5000,reg,1000 LINDW,2018-05-31,2.2100,2.2300,False,2.2000,2.2300,reg,600 LINDW,2018-06-01,2.2100,2.2100,False,2.2100,2.2100,reg,1000 +LINDW,2018-06-04,2.0510,2.2000,False,2.0510,2.2000,reg,4400 +LINDW,2018-06-05,2.0510,2.0510,False,2.0510,2.0510,reg,0 diff --git a/company_library/LINK.csv b/company_library/LINK.csv index b14f9d30..febc6475 100644 --- a/company_library/LINK.csv +++ b/company_library/LINK.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LINK,2017-06-05,9.0000,9.0000,False,9.0000,9.0000,reg,718 LINK,2017-06-06,9.0000,9.0000,False,9.0000,9.0000,reg,113 LINK,2017-06-07,9.0000,9.5660,False,9.0000,9.5660,reg,1520 LINK,2017-06-08,9.0000,9.0000,False,9.0000,9.0000,reg,96 @@ -248,3 +247,5 @@ LINK,2018-05-29,4.4262,4.4262,False,4.4262,4.4262,reg,104 LINK,2018-05-30,4.3000,4.3000,False,4.3000,4.3000,reg,277 LINK,2018-05-31,4.2000,4.2000,False,4.2000,4.2000,reg,1365 LINK,2018-06-01,4.3700,4.3700,False,4.2145,4.2145,reg,421 +LINK,2018-06-04,4.3760,4.3760,False,4.1900,4.1900,reg,774 +LINK,2018-06-05,4.4900,4.4900,False,4.4900,4.4900,reg,101 diff --git a/company_library/LION.csv b/company_library/LION.csv index b03e8b1b..be22bfc9 100644 --- a/company_library/LION.csv +++ b/company_library/LION.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LION,2017-06-05,21.2781,21.5032,False,21.2194,21.4641,reg,49031 LION,2017-06-06,20.9453,21.1705,False,20.7496,21.0922,reg,63458 LION,2017-06-07,21.1509,21.1900,False,20.7104,21.0726,reg,176313 LION,2017-06-08,21.5326,21.9730,False,21.1705,21.1705,reg,77143 @@ -248,3 +247,5 @@ LION,2018-05-29,24.0600,24.1700,False,23.8400,24.1300,reg,96161 LION,2018-05-30,24.5700,24.6200,False,24.1100,24.1800,reg,85998 LION,2018-05-31,24.4200,24.8100,False,24.3500,24.5600,reg,124111 LION,2018-06-01,24.7000,24.8200,False,24.5200,24.5200,reg,78640 +LION,2018-06-04,25.2000,25.3000,False,24.6800,24.7900,reg,158286 +LION,2018-06-05,25.1700,25.3700,False,24.9750,25.2200,reg,106377 diff --git a/company_library/LITE.csv b/company_library/LITE.csv index 66986b37..3f5027ee 100644 --- a/company_library/LITE.csv +++ b/company_library/LITE.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LITE,2017-06-05,57.8000,58.6750,False,57.3500,58.3500,reg,789239 LITE,2017-06-06,62.8500,64.5500,False,57.2500,57.2500,reg,4147895 LITE,2017-06-07,63.5000,63.5500,False,61.9000,62.9500,reg,1600352 LITE,2017-06-08,65.1000,65.3250,False,62.4500,63.2500,reg,2032905 @@ -248,3 +247,5 @@ LITE,2018-05-29,62.9500,64.4500,False,62.0500,63.0000,reg,1185078 LITE,2018-05-30,59.9000,63.1500,False,59.2000,63.1500,reg,2134985 LITE,2018-05-31,58.7500,60.5500,False,58.1100,59.9000,reg,1506857 LITE,2018-06-01,61.3000,61.8500,False,59.3500,59.5000,reg,1625383 +LITE,2018-06-04,60.6000,61.8500,False,59.6000,61.7000,reg,1281758 +LITE,2018-06-05,60.8000,62.8250,False,59.7500,60.7000,reg,1879071 diff --git a/company_library/LIVE.csv b/company_library/LIVE.csv index 715ceb44..4698dcb8 100644 --- a/company_library/LIVE.csv +++ b/company_library/LIVE.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LIVE,2017-06-05,9.5800,10.2900,False,9.4400,9.5000,reg,10023 LIVE,2017-06-06,9.1100,9.8478,False,9.1100,9.5100,reg,16770 LIVE,2017-06-07,9.7000,9.8000,False,9.1301,9.1700,reg,11415 LIVE,2017-06-08,9.7000,9.8000,False,9.3100,9.5100,reg,5546 @@ -248,3 +247,5 @@ LIVE,2018-05-29,12.1700,12.3400,False,12.1110,12.2800,reg,10221 LIVE,2018-05-30,12.1200,12.3100,False,12.1040,12.1700,reg,11039 LIVE,2018-05-31,12.2500,12.2500,False,12.1200,12.1800,reg,4708 LIVE,2018-06-01,12.3100,12.5900,False,12.3100,12.3300,reg,9883 +LIVE,2018-06-04,12.2700,12.6801,False,12.2700,12.3100,reg,14370 +LIVE,2018-06-05,12.3900,12.4700,False,12.2010,12.3000,reg,12843 diff --git a/company_library/LIVN.csv b/company_library/LIVN.csv index cdcc61e1..0f5a1354 100644 --- a/company_library/LIVN.csv +++ b/company_library/LIVN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LIVN,2017-06-05,57.6700,57.9500,False,57.4300,57.9500,reg,134116 LIVN,2017-06-06,57.3500,58.2300,False,54.6700,57.5800,reg,604154 LIVN,2017-06-07,57.2200,57.6900,False,55.5800,57.2500,reg,360254 LIVN,2017-06-08,58.0000,58.0600,False,57.1400,57.3700,reg,489603 @@ -248,3 +247,5 @@ LIVN,2018-05-29,81.7500,82.2300,False,79.9610,81.3500,reg,622421 LIVN,2018-05-30,82.9900,83.4500,False,81.0000,82.0000,reg,322089 LIVN,2018-05-31,94.0500,95.0700,False,88.8400,88.8400,reg,1531429 LIVN,2018-06-01,94.8500,95.2650,False,92.2250,94.0000,reg,832162 +LIVN,2018-06-04,95.9000,96.1600,False,94.4000,95.3400,reg,422617 +LIVN,2018-06-05,96.0000,96.4900,False,94.9100,95.3800,reg,374876 diff --git a/company_library/LIVX.csv b/company_library/LIVX.csv index 3ab3c716..87311663 100644 --- a/company_library/LIVX.csv +++ b/company_library/LIVX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LIVX,2017-06-05,4.0900,4.0900,True,4.0900,4.0900,reg,0 LIVX,2017-06-06,4.0900,4.0900,True,4.0900,4.0900,reg,0 LIVX,2017-06-07,4.0900,4.0900,True,4.0900,4.0900,reg,0 LIVX,2017-06-08,4.0900,4.0900,True,4.0900,4.0900,reg,0 @@ -248,3 +247,5 @@ LIVX,2018-05-29,4.1800,4.5000,False,3.7800,3.7900,reg,124319 LIVX,2018-05-30,4.0100,4.3000,False,3.8190,4.0000,reg,62371 LIVX,2018-05-31,4.2100,4.3900,False,4.0110,4.2100,reg,98367 LIVX,2018-06-01,4.4500,4.4800,False,4.2300,4.3800,reg,34236 +LIVX,2018-06-04,5.5600,5.7400,False,4.2400,4.4500,reg,172376 +LIVX,2018-06-05,4.8100,5.7700,False,4.7701,5.5000,reg,108107 diff --git a/company_library/LJPC.csv b/company_library/LJPC.csv index e9dfb8f5..97070b89 100644 --- a/company_library/LJPC.csv +++ b/company_library/LJPC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LJPC,2017-06-05,29.0800,30.5200,False,28.1700,29.8600,reg,361631 LJPC,2017-06-06,29.1000,29.3000,False,28.3800,28.8100,reg,345920 LJPC,2017-06-07,28.2500,29.5600,False,28.0000,29.2500,reg,299522 LJPC,2017-06-08,28.1700,28.5800,False,27.8200,28.1800,reg,190361 @@ -248,3 +247,5 @@ LJPC,2018-05-29,31.9300,33.3400,False,31.9000,32.9000,reg,225646 LJPC,2018-05-30,32.3600,32.7500,False,31.9200,31.9200,reg,241950 LJPC,2018-05-31,31.2000,32.9600,False,31.0100,32.4400,reg,350298 LJPC,2018-06-01,32.0800,32.1400,False,31.0000,31.3900,reg,357296 +LJPC,2018-06-04,32.0500,32.9500,False,31.7950,32.1000,reg,307362 +LJPC,2018-06-05,32.3200,32.5200,False,31.8200,32.2400,reg,266187 diff --git a/company_library/LKFN.csv b/company_library/LKFN.csv index d134765b..8c91a460 100644 --- a/company_library/LKFN.csv +++ b/company_library/LKFN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LKFN,2017-06-05,43.1134,43.5669,False,42.9806,43.2120,reg,60456 LKFN,2017-06-06,43.6359,43.7444,False,42.6796,42.8078,reg,122369 LKFN,2017-06-07,43.9514,44.2866,False,43.7444,43.7444,reg,92495 LKFN,2017-06-08,44.7796,45.3810,False,43.8725,43.8725,reg,111604 @@ -248,3 +247,5 @@ LKFN,2018-05-29,48.5100,49.2000,False,48.0700,49.1300,reg,46021 LKFN,2018-05-30,49.3100,49.5400,False,48.6950,48.7300,reg,58897 LKFN,2018-05-31,48.7900,49.5100,False,48.7100,49.2600,reg,76583 LKFN,2018-06-01,49.4600,49.5600,False,49.0600,49.0600,reg,35628 +LKFN,2018-06-04,49.9100,49.9200,False,49.2800,49.5900,reg,52574 +LKFN,2018-06-05,49.8600,49.9700,False,49.3900,49.9700,reg,33626 diff --git a/company_library/LKOR.csv b/company_library/LKOR.csv index d555fca1..d1e1d014 100644 --- a/company_library/LKOR.csv +++ b/company_library/LKOR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LKOR,2017-06-05,50.9240,50.9240,False,50.9240,50.9240,reg,150 LKOR,2017-06-06,50.9722,50.9722,False,50.9626,50.9722,reg,813 LKOR,2017-06-07,50.7603,50.8663,False,50.7603,50.8663,reg,2158 LKOR,2017-06-08,50.7314,50.7314,False,50.7314,50.7314,reg,1605 @@ -248,3 +247,5 @@ LKOR,2018-05-29,50.7926,50.7926,False,50.3841,50.3841,reg,8035 LKOR,2018-05-30,50.3243,50.4837,False,50.3243,50.4837,reg,1308 LKOR,2018-05-31,50.3243,50.3243,False,50.3243,50.3243,reg,1 LKOR,2018-06-01,50.2259,50.2400,False,50.2259,50.2400,reg,308 +LKOR,2018-06-04,49.8300,49.9200,False,49.8300,49.9200,reg,457 +LKOR,2018-06-05,50.1700,50.1700,False,50.1700,50.1700,reg,2380 diff --git a/company_library/LKQ.csv b/company_library/LKQ.csv index 480f1ffb..7d47fe19 100644 --- a/company_library/LKQ.csv +++ b/company_library/LKQ.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LKQ,2017-06-05,32.3400,32.5000,False,32.1000,32.4100,reg,913859 LKQ,2017-06-06,31.9000,32.2300,False,31.7200,32.1300,reg,1270333 LKQ,2017-06-07,31.8600,31.9900,False,31.8000,31.9800,reg,1214666 LKQ,2017-06-08,31.5200,31.9500,False,31.4800,31.5450,reg,1363019 @@ -248,3 +247,5 @@ LKQ,2018-05-29,30.5800,31.1100,False,30.2100,30.5000,reg,2900194 LKQ,2018-05-30,31.2100,31.5800,False,30.7200,31.1200,reg,3298222 LKQ,2018-05-31,31.7700,31.9900,False,31.0400,31.2200,reg,4699239 LKQ,2018-06-01,31.9300,32.7100,False,31.8700,31.9500,reg,3549233 +LKQ,2018-06-04,32.4900,32.5100,False,31.8700,31.8700,reg,2836013 +LKQ,2018-06-05,32.4900,32.7800,False,32.1700,32.5100,reg,3286408 diff --git a/company_library/LLEX.csv b/company_library/LLEX.csv index 1afaf617..bafae94a 100644 --- a/company_library/LLEX.csv +++ b/company_library/LLEX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LLEX,2017-06-05,4.8500,5.2000,False,4.8400,5.0100,reg,309437 LLEX,2017-06-06,5.0300,5.1300,False,4.8500,4.8500,reg,303177 LLEX,2017-06-07,4.8500,5.0500,False,4.8100,4.9100,reg,292656 LLEX,2017-06-08,5.0100,5.2300,False,4.9000,4.9200,reg,288747 @@ -247,4 +246,6 @@ LLEX,2018-05-25,5.7700,5.9400,False,5.6000,5.9000,reg,996381 LLEX,2018-05-29,6.0700,6.1200,False,5.7600,5.7600,reg,1285392 LLEX,2018-05-30,6.0300,6.3000,False,5.7100,6.2500,reg,1016170 LLEX,2018-05-31,5.9400,6.1500,False,5.7700,5.9900,reg,831493 -LLEX,2018-06-01,5.5100,5.5100,False,5.5100,5.5100,reg,0 +LLEX,2018-06-01,5.5100,6.0200,False,5.0700,5.8600,reg,1328089 +LLEX,2018-06-04,5.0800,5.4500,False,5.0400,5.2100,reg,580280 +LLEX,2018-06-05,5.0600,5.0600,False,5.0600,5.0600,reg,0 diff --git a/company_library/LLIT.csv b/company_library/LLIT.csv index e9d9a4fd..ff0a0e58 100644 --- a/company_library/LLIT.csv +++ b/company_library/LLIT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LLIT,2017-06-05,1.2600,1.3000,False,1.2010,1.2900,reg,53864 LLIT,2017-06-06,1.3100,1.4700,False,1.2100,1.2100,reg,86813 LLIT,2017-06-07,1.2500,1.3300,False,1.1600,1.2200,reg,86748 LLIT,2017-06-08,1.2000,1.2800,False,1.1800,1.2800,reg,54230 @@ -248,3 +247,5 @@ LLIT,2018-05-29,1.8200,1.8425,False,1.8000,1.8300,reg,22975 LLIT,2018-05-30,1.8100,1.8499,False,1.7600,1.7600,reg,37893 LLIT,2018-05-31,1.8500,1.8600,False,1.8300,1.8300,reg,4931 LLIT,2018-06-01,1.9600,1.9800,False,1.8318,1.8318,reg,34709 +LLIT,2018-06-04,1.9900,2.1200,False,1.9400,1.9900,reg,68752 +LLIT,2018-06-05,2.4000,2.4000,False,1.9712,2.0300,reg,108974 diff --git a/company_library/LLNW.csv b/company_library/LLNW.csv index 0608631c..6068d153 100644 --- a/company_library/LLNW.csv +++ b/company_library/LLNW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LLNW,2017-06-05,3.0300,3.0400,False,2.9200,3.0000,reg,346173 LLNW,2017-06-06,3.0700,3.1100,False,2.9825,3.0100,reg,225939 LLNW,2017-06-07,3.0200,3.1500,False,3.0100,3.0800,reg,337952 LLNW,2017-06-08,3.0200,3.1100,False,2.9010,3.0400,reg,377052 @@ -248,3 +247,5 @@ LLNW,2018-05-29,5.0700,5.1800,False,5.0100,5.0600,reg,1083349 LLNW,2018-05-30,5.0000,5.1100,False,4.9800,5.0700,reg,589439 LLNW,2018-05-31,4.9000,5.0800,False,4.8700,4.9900,reg,1392904 LLNW,2018-06-01,5.0500,5.1000,False,4.8700,4.9000,reg,2157627 +LLNW,2018-06-04,5.1500,5.1950,False,4.9900,5.0400,reg,1173750 +LLNW,2018-06-05,5.1500,5.2700,False,5.1400,5.1700,reg,1050312 diff --git a/company_library/LLY.csv b/company_library/LLY.csv index db61cdaa..98923d07 100644 --- a/company_library/LLY.csv +++ b/company_library/LLY.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LLY,2017-06-05,77.2418,77.9427,False,76.8817,77.8746,reg,2814775 LLY,2017-06-06,76.9887,77.3489,False,76.6578,77.3002,reg,2687965 LLY,2017-06-07,77.2808,77.4268,False,76.9887,77.0569,reg,2899905 LLY,2017-06-08,77.9719,78.3223,False,77.2321,77.3781,reg,4610424 @@ -248,3 +247,5 @@ LLY,2018-05-29,82.4400,82.6200,False,81.6500,82.1100,reg,3459321 LLY,2018-05-30,83.8600,84.0200,False,82.9100,82.9200,reg,3475394 LLY,2018-05-31,85.0400,85.1100,False,83.6800,83.8800,reg,9526369 LLY,2018-06-01,84.8500,85.6800,False,84.5600,85.2000,reg,4057715 +LLY,2018-06-04,85.0700,85.5200,False,84.3600,84.6500,reg,4263121 +LLY,2018-06-05,84.8200,85.7000,False,84.5400,85.2500,reg,3667563 diff --git a/company_library/LMAT.csv b/company_library/LMAT.csv index 9f14e85c..a32961ee 100644 --- a/company_library/LMAT.csv +++ b/company_library/LMAT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LMAT,2017-06-05,31.0768,31.7421,False,30.6319,31.6229,reg,53819 LMAT,2017-06-06,30.9974,31.3946,False,30.2925,30.8385,reg,85814 LMAT,2017-06-07,30.8088,31.0768,False,30.6003,30.8882,reg,58499 LMAT,2017-06-08,31.4343,31.6825,False,30.5345,30.8088,reg,48587 @@ -248,3 +247,5 @@ LMAT,2018-05-29,33.2200,33.3000,False,32.1171,32.5000,reg,99162 LMAT,2018-05-30,33.8800,34.0000,False,33.3600,33.3600,reg,112478 LMAT,2018-05-31,34.0800,34.1900,False,33.4700,33.9900,reg,159976 LMAT,2018-06-01,34.4300,34.9700,False,34.1500,34.1500,reg,176710 +LMAT,2018-06-04,34.7000,34.8106,False,34.3100,34.4700,reg,69299 +LMAT,2018-06-05,34.4500,34.9200,False,34.3300,34.7800,reg,70596 diff --git a/company_library/LMB.csv b/company_library/LMB.csv index fbfc1746..386bfebc 100644 --- a/company_library/LMB.csv +++ b/company_library/LMB.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LMB,2017-06-05,12.7100,12.9700,False,12.1031,12.7600,reg,6601 LMB,2017-06-06,12.3200,12.7100,False,12.0100,12.7100,reg,11855 LMB,2017-06-07,12.4600,12.5000,False,11.8700,12.4500,reg,8508 LMB,2017-06-08,12.7000,12.7000,False,12.2700,12.6400,reg,1374 @@ -248,3 +247,5 @@ LMB,2018-05-29,11.7900,12.2600,False,11.7900,12.0403,reg,8054 LMB,2018-05-30,11.8500,12.0200,False,11.8201,12.0000,reg,11125 LMB,2018-05-31,11.8550,12.1400,False,11.8401,11.9300,reg,9540 LMB,2018-06-01,11.4500,11.9400,False,11.2570,11.9400,reg,33869 +LMB,2018-06-04,11.4100,11.5973,False,11.2700,11.5000,reg,19204 +LMB,2018-06-05,11.2100,11.3700,False,11.0800,11.3700,reg,19370 diff --git a/company_library/LMBS.csv b/company_library/LMBS.csv index 275c4ca1..a2840db1 100644 --- a/company_library/LMBS.csv +++ b/company_library/LMBS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LMBS,2017-06-05,50.8543,50.8800,False,50.8252,50.8252,reg,73063 LMBS,2017-06-06,50.9030,50.9030,False,50.8349,50.8835,reg,89483 LMBS,2017-06-07,50.8738,50.9029,False,50.8349,50.8349,reg,75566 LMBS,2017-06-08,50.8641,50.8933,False,50.8154,50.8933,reg,55508 @@ -248,3 +247,5 @@ LMBS,2018-05-29,51.2700,51.2717,False,51.1700,51.1700,reg,210564 LMBS,2018-05-30,51.2400,51.2769,False,51.2200,51.2500,reg,304072 LMBS,2018-05-31,51.2300,51.2700,False,51.1800,51.2300,reg,140024 LMBS,2018-06-01,51.1900,51.2400,False,51.1500,51.2200,reg,181573 +LMBS,2018-06-04,51.2500,51.3100,False,51.2300,51.2300,reg,131233 +LMBS,2018-06-05,51.2600,51.3200,False,51.1910,51.2500,reg,208837 diff --git a/company_library/LMFA.csv b/company_library/LMFA.csv index 7c8efa8b..e95cef04 100644 --- a/company_library/LMFA.csv +++ b/company_library/LMFA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LMFA,2017-06-05,4.2500,4.4400,False,4.1100,4.1200,reg,2804 LMFA,2017-06-06,4.4250,4.4250,False,4.4250,4.4250,reg,1050 LMFA,2017-06-07,4.4100,4.4100,False,4.4100,4.4100,reg,519 LMFA,2017-06-08,4.4200,4.4200,False,4.2500,4.3500,reg,3411 @@ -248,3 +247,5 @@ LMFA,2018-05-29,0.6000,0.6486,False,0.5611,0.6480,reg,490888 LMFA,2018-05-30,0.5796,0.6000,False,0.5700,0.6000,reg,82997 LMFA,2018-05-31,0.5651,0.5800,False,0.5600,0.5800,reg,176685 LMFA,2018-06-01,0.5700,0.5950,False,0.5510,0.5510,reg,75323 +LMFA,2018-06-04,0.5579,0.5697,False,0.5500,0.5649,reg,77559 +LMFA,2018-06-05,0.5593,0.5794,False,0.5100,0.5700,reg,47623 diff --git a/company_library/LMFAW.csv b/company_library/LMFAW.csv index 4cab4297..2335cead 100644 --- a/company_library/LMFAW.csv +++ b/company_library/LMFAW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LMFAW,2017-06-05,0.1201,0.1201,False,0.1201,0.1201,reg,0 LMFAW,2017-06-06,0.1600,0.1600,False,0.1202,0.1600,reg,1200 LMFAW,2017-06-07,0.1600,0.1600,False,0.1600,0.1600,reg,0 LMFAW,2017-06-08,0.1600,0.1600,False,0.1600,0.1600,reg,0 @@ -248,3 +247,5 @@ LMFAW,2018-05-29,0.1500,0.1500,False,0.1500,0.1500,reg,0 LMFAW,2018-05-30,0.1500,0.1500,False,0.1500,0.1500,reg,50 LMFAW,2018-05-31,0.1500,0.1500,False,0.1500,0.1500,reg,0 LMFAW,2018-06-01,0.1500,0.1500,False,0.1500,0.1500,reg,0 +LMFAW,2018-06-04,0.1500,0.1500,False,0.1500,0.1500,reg,0 +LMFAW,2018-06-05,0.0600,0.0600,False,0.0600,0.0600,reg,1050 diff --git a/company_library/LMNR.csv b/company_library/LMNR.csv index 9de44b0f..2b0dd9be 100644 --- a/company_library/LMNR.csv +++ b/company_library/LMNR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LMNR,2017-06-05,19.3415,19.6481,False,19.0990,19.4563,reg,14844 LMNR,2017-06-06,19.6583,19.7374,False,19.1831,19.1831,reg,25801 LMNR,2017-06-07,19.6781,19.7968,False,19.5197,19.7770,reg,32242 LMNR,2017-06-08,20.9154,21.0188,False,19.6514,19.6880,reg,120527 @@ -248,3 +247,5 @@ LMNR,2018-05-29,24.8200,24.8900,False,24.3200,24.3200,reg,12426 LMNR,2018-05-30,24.6600,25.3400,False,24.4662,24.8800,reg,62509 LMNR,2018-05-31,24.2200,25.0100,False,24.1500,24.6900,reg,20272 LMNR,2018-06-01,24.6900,24.7500,False,24.3100,24.4500,reg,9061 +LMNR,2018-06-04,24.3500,24.7500,False,24.2500,24.7500,reg,15835 +LMNR,2018-06-05,24.7300,24.7600,False,24.2600,24.4300,reg,20977 diff --git a/company_library/LMNX.csv b/company_library/LMNX.csv index 10cb5889..95b36053 100644 --- a/company_library/LMNX.csv +++ b/company_library/LMNX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LMNX,2017-06-05,20.4991,20.6770,False,20.1729,20.6770,reg,122087 LMNX,2017-06-06,20.3113,20.5683,False,20.1038,20.3212,reg,96580 LMNX,2017-06-07,20.6671,20.6869,False,20.0494,20.3212,reg,170689 LMNX,2017-06-08,20.4695,20.6968,False,20.3311,20.6078,reg,135942 @@ -248,3 +247,5 @@ LMNX,2018-05-29,27.7900,27.8100,False,27.0500,27.2500,reg,297723 LMNX,2018-05-30,28.0500,28.1800,False,27.7500,27.7500,reg,396673 LMNX,2018-05-31,28.3200,28.3500,False,27.7010,27.7500,reg,283011 LMNX,2018-06-01,28.5600,28.9000,False,28.4350,28.4500,reg,387946 +LMNX,2018-06-04,29.1000,29.2700,False,28.5400,28.6400,reg,410281 +LMNX,2018-06-05,29.2300,29.3100,False,28.9800,29.1100,reg,294631 diff --git a/company_library/LMRK.csv b/company_library/LMRK.csv index c9bd6187..523b7d4b 100644 --- a/company_library/LMRK.csv +++ b/company_library/LMRK.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LMRK,2017-06-05,14.4992,14.5450,False,14.3156,14.3615,reg,49494 LMRK,2017-06-06,14.4074,14.4992,False,14.2697,14.4992,reg,103015 LMRK,2017-06-07,14.6368,14.6827,False,13.8568,13.8568,reg,55487 LMRK,2017-06-08,14.7286,14.7286,False,14.4992,14.4992,reg,78607 @@ -248,3 +247,5 @@ LMRK,2018-05-29,14.0000,14.2950,False,13.8000,13.9000,reg,70121 LMRK,2018-05-30,13.8000,14.0000,False,13.7500,14.0000,reg,74446 LMRK,2018-05-31,13.3500,13.9000,False,12.9500,13.9000,reg,207193 LMRK,2018-06-01,13.4500,13.6000,False,13.1000,13.5000,reg,106553 +LMRK,2018-06-04,13.1000,13.5000,False,13.0500,13.4500,reg,73750 +LMRK,2018-06-05,13.4500,13.4950,False,13.1100,13.1500,reg,76325 diff --git a/company_library/LMRKN.csv b/company_library/LMRKN.csv index c4315d30..28095286 100644 --- a/company_library/LMRKN.csv +++ b/company_library/LMRKN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LMRKN,2017-06-05,23.7840,23.7840,True,23.7840,23.7840,reg,0 LMRKN,2017-06-06,23.7840,23.7840,True,23.7840,23.7840,reg,0 LMRKN,2017-06-07,23.7840,23.7840,True,23.7840,23.7840,reg,0 LMRKN,2017-06-08,23.7840,23.7840,True,23.7840,23.7840,reg,0 @@ -248,3 +247,5 @@ LMRKN,2018-05-29,23.6000,23.6000,False,23.4103,23.4103,reg,5251 LMRKN,2018-05-30,23.4000,23.5739,False,23.3100,23.4000,reg,3735 LMRKN,2018-05-31,23.3000,23.5167,False,23.0500,23.0500,reg,8612 LMRKN,2018-06-01,23.2500,23.3500,False,23.1000,23.1000,reg,7988 +LMRKN,2018-06-04,23.4500,23.6000,False,23.3600,23.3600,reg,6800 +LMRKN,2018-06-05,23.3000,23.4500,False,23.1000,23.4500,reg,6190 diff --git a/company_library/LMRKO.csv b/company_library/LMRKO.csv index 9880dc65..34f0c376 100644 --- a/company_library/LMRKO.csv +++ b/company_library/LMRKO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LMRKO,2017-06-05,23.4615,23.4615,False,23.2125,23.2125,reg,6300 LMRKO,2017-06-06,23.1476,23.4615,False,23.1338,23.3600,reg,21349 LMRKO,2017-06-07,23.3323,23.3323,False,23.1938,23.1938,reg,300 LMRKO,2017-06-08,23.2954,23.4245,False,23.1995,23.2769,reg,11545 @@ -248,3 +247,5 @@ LMRKO,2018-05-29,23.7696,23.7696,False,23.7696,23.7696,reg,155 LMRKO,2018-05-30,23.7600,23.9000,False,23.6000,23.7400,reg,4542 LMRKO,2018-05-31,23.7500,23.7500,False,23.5700,23.7000,reg,14376 LMRKO,2018-06-01,23.6376,23.7303,False,23.5600,23.7303,reg,1516 +LMRKO,2018-06-04,23.5200,23.9430,False,23.5200,23.9430,reg,6400 +LMRKO,2018-06-05,23.5200,23.8186,False,23.5200,23.5600,reg,5324 diff --git a/company_library/LMRKP.csv b/company_library/LMRKP.csv index 08001879..903346cb 100644 --- a/company_library/LMRKP.csv +++ b/company_library/LMRKP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LMRKP,2017-06-05,23.3491,23.3815,False,23.3491,23.3815,reg,890 LMRKP,2017-06-06,23.3620,23.3908,False,23.3620,23.3908,reg,485 LMRKP,2017-06-07,23.4462,23.4462,False,23.3677,23.3677,reg,1965 LMRKP,2017-06-08,23.3844,23.4118,False,23.3741,23.4118,reg,661 @@ -248,3 +247,5 @@ LMRKP,2018-05-29,23.9269,23.9269,False,23.9200,23.9200,reg,248 LMRKP,2018-05-30,23.9269,23.9269,False,23.9269,23.9269,reg,0 LMRKP,2018-05-31,23.7943,23.8900,False,23.7000,23.8900,reg,4240 LMRKP,2018-06-01,23.9300,23.9300,False,23.7000,23.7000,reg,9400 +LMRKP,2018-06-04,23.7200,23.9277,False,23.7200,23.8500,reg,4860 +LMRKP,2018-06-05,23.7400,24.0375,False,23.7400,23.7410,reg,16701 diff --git a/company_library/LMT.csv b/company_library/LMT.csv index b22e5bae..32de3f8a 100644 --- a/company_library/LMT.csv +++ b/company_library/LMT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LMT,2017-06-05,273.4794,275.5979,False,273.4404,274.8169,reg,623248 LMT,2017-06-06,270.3066,273.3014,False,270.1504,272.9034,reg,890784 LMT,2017-06-07,270.7947,271.2535,False,269.6818,270.8240,reg,658854 LMT,2017-06-08,271.0290,272.0736,False,270.1016,271.4000,reg,1116395 @@ -248,3 +247,5 @@ LMT,2018-05-29,315.2239,318.6922,False,313.3954,317.6785,reg,1159767 LMT,2018-05-30,319.0400,319.8052,False,315.1842,317.0425,reg,901406 LMT,2018-05-31,314.5400,320.2800,False,314.4700,319.2400,reg,1452683 LMT,2018-06-01,316.6300,317.8000,False,315.4700,316.9200,reg,886891 +LMT,2018-06-04,318.1700,319.2500,False,316.2200,317.1100,reg,857002 +LMT,2018-06-05,320.0200,321.2400,False,317.4938,318.1100,reg,873102 diff --git a/company_library/LNDC.csv b/company_library/LNDC.csv index 40f60093..5404011e 100644 --- a/company_library/LNDC.csv +++ b/company_library/LNDC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LNDC,2017-06-05,14.3000,14.5500,False,14.1000,14.5500,reg,45878 LNDC,2017-06-06,14.2500,14.4000,False,14.1000,14.2500,reg,43018 LNDC,2017-06-07,14.1000,14.4000,False,14.1000,14.3000,reg,40818 LNDC,2017-06-08,14.4000,14.4000,False,14.0500,14.1000,reg,63961 @@ -248,3 +247,5 @@ LNDC,2018-05-29,14.0500,14.1500,False,13.7000,13.9500,reg,27286 LNDC,2018-05-30,14.1500,14.4500,False,13.9000,14.0000,reg,41614 LNDC,2018-05-31,14.1000,14.2000,False,14.0000,14.1500,reg,61336 LNDC,2018-06-01,14.2000,14.3000,False,14.0500,14.1500,reg,22801 +LNDC,2018-06-04,14.2000,14.3000,False,13.0260,13.9500,reg,29884 +LNDC,2018-06-05,14.3000,14.3000,False,14.0500,14.2500,reg,15508 diff --git a/company_library/LNGR.csv b/company_library/LNGR.csv index 7359ee56..a6066993 100644 --- a/company_library/LNGR.csv +++ b/company_library/LNGR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LNGR,2017-06-05,18.0729,18.2510,False,18.0729,18.2510,reg,973 LNGR,2017-06-06,18.0333,18.2214,False,18.0333,18.1917,reg,5067 LNGR,2017-06-07,18.1521,18.2329,False,18.0630,18.2329,reg,1901 LNGR,2017-06-08,18.1547,18.1808,False,18.0630,18.0630,reg,2433 @@ -248,3 +247,5 @@ LNGR,2018-05-29,19.9700,20.2600,False,19.9500,20.2600,reg,9356 LNGR,2018-05-30,20.4600,20.4600,False,20.2200,20.3200,reg,2849 LNGR,2018-05-31,20.3716,20.5055,False,20.3716,20.5055,reg,605 LNGR,2018-06-01,20.5599,20.5699,False,20.3600,20.3600,reg,1685 +LNGR,2018-06-04,20.5532,20.8200,False,20.5532,20.7300,reg,3665 +LNGR,2018-06-05,20.5797,20.6190,False,20.5735,20.6190,reg,1302 diff --git a/company_library/LNTH.csv b/company_library/LNTH.csv index 797bf209..96b07918 100644 --- a/company_library/LNTH.csv +++ b/company_library/LNTH.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LNTH,2017-06-05,16.2500,16.6500,False,15.4000,16.4000,reg,691035 LNTH,2017-06-06,16.0500,16.2000,False,15.6000,16.1000,reg,442433 LNTH,2017-06-07,16.7000,16.8250,False,15.9000,16.0500,reg,447228 LNTH,2017-06-08,16.8000,16.8500,False,16.1500,16.5000,reg,314837 @@ -248,3 +247,5 @@ LNTH,2018-05-29,14.1500,14.5500,False,13.8500,14.5000,reg,493241 LNTH,2018-05-30,14.2000,14.3500,False,14.0000,14.1500,reg,349826 LNTH,2018-05-31,14.0000,14.8500,False,13.8500,14.2500,reg,903595 LNTH,2018-06-01,14.6000,14.6500,False,14.0000,14.1500,reg,512529 +LNTH,2018-06-04,15.2000,15.4000,False,14.4500,14.6500,reg,479068 +LNTH,2018-06-05,14.4500,15.2500,False,14.2000,15.1500,reg,424729 diff --git a/company_library/LOAN.csv b/company_library/LOAN.csv index 38c53de1..5a1cbbd5 100644 --- a/company_library/LOAN.csv +++ b/company_library/LOAN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LOAN,2017-06-05,4.6686,4.7620,False,4.6686,4.7620,reg,31334 LOAN,2017-06-06,4.7620,4.7853,False,4.6686,4.6686,reg,20869 LOAN,2017-06-07,4.8087,4.8087,False,4.7153,4.7153,reg,27750 LOAN,2017-06-08,4.6219,4.8087,False,4.5285,4.7620,reg,100996 @@ -248,3 +247,5 @@ LOAN,2018-05-29,7.2250,7.2500,False,7.2000,7.2500,reg,10216 LOAN,2018-05-30,7.2000,7.3000,False,7.2000,7.2286,reg,8559 LOAN,2018-05-31,7.2750,7.3000,False,7.1000,7.2000,reg,13262 LOAN,2018-06-01,7.4000,7.4000,False,7.1000,7.3000,reg,21050 +LOAN,2018-06-04,7.3500,7.5500,False,7.3000,7.5000,reg,32006 +LOAN,2018-06-05,7.5500,7.6000,False,7.4000,7.4000,reg,34914 diff --git a/company_library/LOB.csv b/company_library/LOB.csv index 8db43c63..bbe32a81 100644 --- a/company_library/LOB.csv +++ b/company_library/LOB.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LOB,2017-06-05,24.5341,25.2308,False,24.4844,25.0318,reg,38072 LOB,2017-06-06,24.0365,24.5341,False,23.9369,24.4346,reg,76946 LOB,2017-06-07,24.2853,24.3351,False,23.8374,24.0365,reg,117961 LOB,2017-06-08,24.7829,24.9820,False,24.2853,24.2853,reg,97269 @@ -248,3 +247,5 @@ LOB,2018-05-29,29.5000,29.7500,False,29.0500,29.4000,reg,192748 LOB,2018-05-30,30.0500,30.0500,False,29.7000,29.7000,reg,123808 LOB,2018-05-31,29.5500,30.4500,False,29.4500,30.0000,reg,89418 LOB,2018-06-01,30.0500,30.2500,False,29.6500,29.6500,reg,69295 +LOB,2018-06-04,30.2500,30.2500,False,29.9000,30.1500,reg,66924 +LOB,2018-06-05,30.3500,30.3500,False,29.8000,30.2500,reg,148322 diff --git a/company_library/LOCO.csv b/company_library/LOCO.csv index f0a4f6ac..e5e53f10 100644 --- a/company_library/LOCO.csv +++ b/company_library/LOCO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LOCO,2017-06-05,13.6000,13.7000,False,13.4500,13.6750,reg,155279 LOCO,2017-06-06,13.5000,13.5782,False,13.2500,13.5000,reg,218861 LOCO,2017-06-07,13.5500,13.6000,False,13.3500,13.5000,reg,216742 LOCO,2017-06-08,13.9000,14.0000,False,13.4500,13.6000,reg,347738 @@ -248,3 +247,5 @@ LOCO,2018-05-29,10.7000,10.7750,False,10.6000,10.7000,reg,238950 LOCO,2018-05-30,10.8000,10.9000,False,10.7500,10.8000,reg,243915 LOCO,2018-05-31,10.6000,10.9000,False,10.6000,10.8500,reg,206431 LOCO,2018-06-01,10.6500,10.7500,False,10.5500,10.7000,reg,169488 +LOCO,2018-06-04,10.6000,10.7500,False,10.5500,10.7000,reg,277927 +LOCO,2018-06-05,11.2500,11.3000,False,10.6500,10.8500,reg,744099 diff --git a/company_library/LOGI.csv b/company_library/LOGI.csv index fa9ff9ce..33ce338a 100644 --- a/company_library/LOGI.csv +++ b/company_library/LOGI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LOGI,2017-06-05,36.4810,36.7955,False,36.4178,36.5793,reg,185338 LOGI,2017-06-06,36.8840,37.0216,False,36.7169,36.7464,reg,334304 LOGI,2017-06-07,37.3362,37.3952,False,36.9725,37.3067,reg,477269 LOGI,2017-06-08,37.6606,37.6901,False,37.2183,37.3657,reg,355787 @@ -248,3 +247,5 @@ LOGI,2018-05-29,40.1800,40.3700,False,39.8900,40.2000,reg,232231 LOGI,2018-05-30,40.9000,40.9800,False,40.6700,40.7700,reg,163651 LOGI,2018-05-31,40.6500,41.0200,False,40.6200,40.8500,reg,232850 LOGI,2018-06-01,41.5400,41.5800,False,41.1332,41.3800,reg,372616 +LOGI,2018-06-04,42.0100,42.0600,False,41.7400,42.0300,reg,220637 +LOGI,2018-06-05,42.8600,42.9600,False,42.5900,42.7800,reg,241787 diff --git a/company_library/LOGM.csv b/company_library/LOGM.csv index 9f8902dd..459745e9 100644 --- a/company_library/LOGM.csv +++ b/company_library/LOGM.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LOGM,2017-06-05,110.8181,113.4437,False,110.7933,112.7006,reg,401403 LOGM,2017-06-06,111.2144,112.1001,False,109.6787,110.4218,reg,381641 LOGM,2017-06-07,110.9667,112.4529,False,110.8181,111.8584,reg,597852 LOGM,2017-06-08,114.1620,115.3757,False,111.0658,111.7098,reg,703118 @@ -248,3 +247,5 @@ LOGM,2018-05-29,108.1000,110.3500,False,107.9000,108.6500,reg,514326 LOGM,2018-05-30,109.6250,110.2500,False,107.7000,108.4000,reg,647793 LOGM,2018-05-31,107.9000,110.8750,False,107.8500,109.8000,reg,600537 LOGM,2018-06-01,108.6000,109.1800,False,107.8500,108.3500,reg,740997 +LOGM,2018-06-04,108.4000,109.5500,False,107.6000,108.6000,reg,428786 +LOGM,2018-06-05,108.0000,109.3000,False,107.8500,108.8500,reg,591998 diff --git a/company_library/LONE.csv b/company_library/LONE.csv index bfcf9c3f..c0aa421f 100644 --- a/company_library/LONE.csv +++ b/company_library/LONE.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LONE,2017-06-05,4.3500,4.4850,False,4.2875,4.3500,reg,35414 LONE,2017-06-06,4.4500,4.5000,False,4.1200,4.2700,reg,42534 LONE,2017-06-07,4.4400,4.6400,False,4.2600,4.4500,reg,79996 LONE,2017-06-08,4.4000,4.5716,False,4.2400,4.3500,reg,39980 @@ -248,3 +247,5 @@ LONE,2018-05-29,6.8100,6.9300,False,6.5000,6.5000,reg,242347 LONE,2018-05-30,7.3900,7.5000,False,6.9000,6.9200,reg,372702 LONE,2018-05-31,7.0400,7.4850,False,7.0100,7.3700,reg,203652 LONE,2018-06-01,7.0700,7.2200,False,6.8100,7.0600,reg,202469 +LONE,2018-06-04,6.9900,7.0900,False,6.6600,7.0900,reg,186476 +LONE,2018-06-05,7.0300,7.2075,False,6.8715,6.9600,reg,152887 diff --git a/company_library/LOOP.csv b/company_library/LOOP.csv index 151c48ba..2a97a0c4 100644 --- a/company_library/LOOP.csv +++ b/company_library/LOOP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LOOP,2017-06-05,14.5000,14.5000,True,14.5000,14.5000,reg,0 LOOP,2017-06-06,14.5000,14.5000,True,14.5000,14.5000,reg,0 LOOP,2017-06-07,14.5000,14.5000,True,14.5000,14.5000,reg,0 LOOP,2017-06-08,14.5000,14.5000,True,14.5000,14.5000,reg,0 @@ -248,3 +247,5 @@ LOOP,2018-05-29,11.2400,11.8000,False,11.2400,11.6200,reg,26726 LOOP,2018-05-30,11.2400,12.0000,False,10.4140,11.3300,reg,50092 LOOP,2018-05-31,12.0000,12.0000,False,11.5000,11.9900,reg,41637 LOOP,2018-06-01,12.3200,12.4899,False,11.7700,11.8948,reg,35376 +LOOP,2018-06-04,12.8400,12.9800,False,12.0010,12.3900,reg,42151 +LOOP,2018-06-05,12.0400,13.0000,False,12.0000,13.0000,reg,34069 diff --git a/company_library/LOPE.csv b/company_library/LOPE.csv index 4dfadeeb..7475dec9 100644 --- a/company_library/LOPE.csv +++ b/company_library/LOPE.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LOPE,2017-06-05,78.9200,80.8000,False,77.9310,80.4900,reg,222251 LOPE,2017-06-06,78.3700,79.0800,False,77.7700,78.7600,reg,226489 LOPE,2017-06-07,79.3000,79.3500,False,78.4200,78.5100,reg,224806 LOPE,2017-06-08,79.1500,79.3200,False,78.5100,79.1200,reg,185183 @@ -248,3 +247,5 @@ LOPE,2018-05-29,110.0000,111.2800,False,109.5000,109.5200,reg,233910 LOPE,2018-05-30,110.2900,112.9400,False,110.1300,110.5100,reg,452851 LOPE,2018-05-31,111.1000,112.7700,False,108.4800,108.4800,reg,379929 LOPE,2018-06-01,112.0600,112.6300,False,110.5200,111.6200,reg,441714 +LOPE,2018-06-04,112.3900,112.9800,False,111.7900,112.4300,reg,273307 +LOPE,2018-06-05,113.3400,113.4800,False,112.2400,112.8000,reg,235271 diff --git a/company_library/LORL.csv b/company_library/LORL.csv index 7e18a7ac..2731043c 100644 --- a/company_library/LORL.csv +++ b/company_library/LORL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LORL,2017-06-05,41.8000,41.8500,False,40.5500,41.0000,reg,50320 LORL,2017-06-06,41.4500,41.6500,False,41.1000,41.4500,reg,48052 LORL,2017-06-07,41.4500,41.7500,False,41.2000,41.5000,reg,48773 LORL,2017-06-08,41.8500,41.9500,False,41.2000,41.4500,reg,37425 @@ -248,3 +247,5 @@ LORL,2018-05-29,38.9000,39.9000,False,38.7000,38.7000,reg,61729 LORL,2018-05-30,38.7500,39.5000,False,38.3000,39.4500,reg,68468 LORL,2018-05-31,38.4000,39.9000,False,38.0000,38.7000,reg,78577 LORL,2018-06-01,38.9500,38.9500,False,38.3500,38.6000,reg,42772 +LORL,2018-06-04,38.2500,40.8000,False,38.1000,39.0000,reg,76394 +LORL,2018-06-05,37.9000,39.0000,False,37.8000,38.3000,reg,57232 diff --git a/company_library/LOW.csv b/company_library/LOW.csv index f5e32304..9a3d0b0c 100644 --- a/company_library/LOW.csv +++ b/company_library/LOW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LOW,2017-06-05,77.9147,78.7876,False,77.8853,78.7091,reg,3426625 LOW,2017-06-06,77.1889,77.6695,False,77.0123,77.3458,reg,7719911 LOW,2017-06-07,76.2964,77.4145,False,76.2081,77.2870,reg,5742045 LOW,2017-06-08,76.1492,76.9739,False,76.0610,76.4925,reg,7231039 @@ -248,3 +247,5 @@ LOW,2018-05-29,95.7800,96.7500,False,95.4000,95.5000,reg,5033639 LOW,2018-05-30,97.4200,97.9800,False,96.0500,96.3100,reg,4928175 LOW,2018-05-31,95.0100,97.8250,False,94.8600,97.4000,reg,7602078 LOW,2018-06-01,95.8300,96.3401,False,95.1600,95.4400,reg,4785979 +LOW,2018-06-04,97.5900,97.9000,False,95.8900,95.9500,reg,5010363 +LOW,2018-06-05,97.5000,97.6900,False,96.7400,97.1200,reg,3836676 diff --git a/company_library/LOXO.csv b/company_library/LOXO.csv index 8acd6d1d..f664dc93 100644 --- a/company_library/LOXO.csv +++ b/company_library/LOXO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LOXO,2017-06-05,70.1200,77.6100,False,68.0600,71.7400,reg,5901493 LOXO,2017-06-06,70.0000,71.9000,False,67.0200,69.5000,reg,1245648 LOXO,2017-06-07,71.9700,72.2000,False,68.6150,70.3600,reg,650047 LOXO,2017-06-08,75.6800,76.0200,False,71.1100,72.4300,reg,727292 @@ -248,3 +247,5 @@ LOXO,2018-05-29,168.3900,170.4300,False,163.4200,165.8000,reg,390224 LOXO,2018-05-30,173.6400,174.1800,False,168.0600,169.8900,reg,321407 LOXO,2018-05-31,177.3300,183.9400,False,174.4400,175.0000,reg,453001 LOXO,2018-06-01,186.6900,187.3800,False,176.2000,178.0100,reg,603415 +LOXO,2018-06-04,183.8300,208.9500,False,181.0200,207.7800,reg,2823401 +LOXO,2018-06-05,182.3800,186.5600,False,177.0350,182.4700,reg,964418 diff --git a/company_library/LPCN.csv b/company_library/LPCN.csv index cdc419e2..91ffc289 100644 --- a/company_library/LPCN.csv +++ b/company_library/LPCN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LPCN,2017-06-05,3.6500,3.8000,False,3.6400,3.7500,reg,120304 LPCN,2017-06-06,3.5100,3.7985,False,3.4600,3.6500,reg,154428 LPCN,2017-06-07,3.5600,3.7600,False,3.4900,3.5300,reg,203771 LPCN,2017-06-08,3.6000,3.6800,False,3.5000,3.5800,reg,112585 @@ -248,3 +247,5 @@ LPCN,2018-05-29,1.1900,1.2100,False,1.1600,1.2000,reg,74471 LPCN,2018-05-30,1.1700,1.2206,False,1.1700,1.2000,reg,71185 LPCN,2018-05-31,1.1800,1.2000,False,1.1400,1.1800,reg,100534 LPCN,2018-06-01,1.1900,1.2100,False,1.1501,1.1900,reg,44507 +LPCN,2018-06-04,1.1900,1.2000,False,1.1800,1.1800,reg,32195 +LPCN,2018-06-05,1.2100,1.2400,False,1.2000,1.2000,reg,75833 diff --git a/company_library/LPLA.csv b/company_library/LPLA.csv index 763f49a1..6af14839 100644 --- a/company_library/LPLA.csv +++ b/company_library/LPLA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LPLA,2017-06-05,38.8525,39.2846,False,38.6070,38.6070,reg,509919 LPLA,2017-06-06,38.9016,39.0194,False,38.1650,38.4007,reg,476128 LPLA,2017-06-07,39.2355,39.9819,False,38.8132,39.0980,reg,791614 LPLA,2017-06-08,40.0703,40.1685,False,39.1668,39.2453,reg,971140 @@ -248,3 +247,5 @@ LPLA,2018-05-29,67.9700,70.6000,False,67.6900,70.2700,reg,754130 LPLA,2018-05-30,68.9900,69.5600,False,68.4600,69.1400,reg,730912 LPLA,2018-05-31,68.7700,69.2700,False,67.9200,68.9400,reg,1074284 LPLA,2018-06-01,69.7800,70.7600,False,69.3200,69.3200,reg,870353 +LPLA,2018-06-04,70.3200,70.6000,False,69.2900,69.7500,reg,1059726 +LPLA,2018-06-05,70.9100,70.9900,False,69.9700,70.3300,reg,536801 diff --git a/company_library/LPNT.csv b/company_library/LPNT.csv index 82357bf1..b419e29b 100644 --- a/company_library/LPNT.csv +++ b/company_library/LPNT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LPNT,2017-06-05,61.4500,61.6000,False,60.5500,61.3000,reg,275857 LPNT,2017-06-06,61.5000,62.0000,False,61.0000,61.3000,reg,580962 LPNT,2017-06-07,62.8500,63.1000,False,62.2000,62.5000,reg,313057 LPNT,2017-06-08,63.0500,63.5250,False,62.5000,63.0000,reg,291289 @@ -248,3 +247,5 @@ LPNT,2018-05-29,52.7500,53.3750,False,52.2000,53.2000,reg,347259 LPNT,2018-05-30,53.9000,54.4500,False,52.4000,52.9500,reg,360455 LPNT,2018-05-31,52.8500,53.9500,False,52.4000,53.9500,reg,418909 LPNT,2018-06-01,53.2500,53.3500,False,52.6000,53.2000,reg,593764 +LPNT,2018-06-04,53.9500,54.3500,False,52.9000,53.3000,reg,366040 +LPNT,2018-06-05,54.7500,55.0500,False,54.1500,54.2000,reg,391065 diff --git a/company_library/LPSN.csv b/company_library/LPSN.csv index b4cdfbab..82b53a30 100644 --- a/company_library/LPSN.csv +++ b/company_library/LPSN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LPSN,2017-06-05,10.5000,10.7500,False,10.4000,10.5000,reg,683207 LPSN,2017-06-06,11.0000,11.0766,False,10.3000,10.3500,reg,685294 LPSN,2017-06-07,11.1000,11.2400,False,10.9000,11.1000,reg,340918 LPSN,2017-06-08,11.4500,11.5000,False,11.0821,11.1000,reg,427579 @@ -248,3 +247,5 @@ LPSN,2018-05-29,19.3500,19.4500,False,18.7500,18.9500,reg,656293 LPSN,2018-05-30,19.5000,19.5500,False,19.2500,19.4000,reg,437176 LPSN,2018-05-31,19.3500,19.5500,False,19.2750,19.4500,reg,355099 LPSN,2018-06-01,19.5000,19.7000,False,19.3250,19.5000,reg,550902 +LPSN,2018-06-04,21.0500,21.1500,False,19.7500,19.7500,reg,1472090 +LPSN,2018-06-05,21.7500,21.8888,False,21.1000,21.1000,reg,1535448 diff --git a/company_library/LPTH.csv b/company_library/LPTH.csv index 6cdb9d7c..da5770e5 100644 --- a/company_library/LPTH.csv +++ b/company_library/LPTH.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LPTH,2017-06-05,3.0000,3.1890,False,2.9800,3.1200,reg,471314 LPTH,2017-06-06,2.9500,3.0500,False,2.8900,3.0500,reg,599549 LPTH,2017-06-07,2.9000,3.0100,False,2.8900,2.9800,reg,224367 LPTH,2017-06-08,2.9400,3.0500,False,2.9000,2.9000,reg,241798 @@ -248,3 +247,5 @@ LPTH,2018-05-29,2.1300,2.1600,False,2.1000,2.1000,reg,192442 LPTH,2018-05-30,2.1200,2.1452,False,2.1100,2.1300,reg,130285 LPTH,2018-05-31,2.1100,2.1400,False,2.1000,2.1300,reg,125689 LPTH,2018-06-01,2.1700,2.1890,False,2.1000,2.1200,reg,293934 +LPTH,2018-06-04,2.2000,2.2954,False,2.1718,2.1800,reg,294976 +LPTH,2018-06-05,2.1800,2.2500,False,2.1500,2.2100,reg,151204 diff --git a/company_library/LPTX.csv b/company_library/LPTX.csv index e8807514..2a7092ea 100644 --- a/company_library/LPTX.csv +++ b/company_library/LPTX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LPTX,2017-06-05,6.9500,6.9500,False,6.6000,6.8300,reg,15106 LPTX,2017-06-06,6.6000,6.7700,False,6.6000,6.7700,reg,8477 LPTX,2017-06-07,6.1400,6.8255,False,6.1300,6.6000,reg,31896 LPTX,2017-06-08,6.2200,6.5504,False,6.1300,6.1600,reg,15300 @@ -248,3 +247,5 @@ LPTX,2018-05-29,8.4400,8.5300,False,7.9400,8.0410,reg,43695 LPTX,2018-05-30,8.3100,8.5800,False,8.2300,8.4000,reg,22661 LPTX,2018-05-31,9.3000,9.3000,False,8.1098,8.2800,reg,152832 LPTX,2018-06-01,9.2600,9.3200,False,8.9500,9.1900,reg,77771 +LPTX,2018-06-04,8.5500,9.2000,False,8.2700,9.2000,reg,59010 +LPTX,2018-06-05,8.3600,8.7664,False,8.0750,8.4900,reg,72148 diff --git a/company_library/LQDT.csv b/company_library/LQDT.csv index db79c687..50ce5507 100644 --- a/company_library/LQDT.csv +++ b/company_library/LQDT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LQDT,2017-06-05,6.4500,6.6000,False,6.4250,6.4500,reg,153075 LQDT,2017-06-06,6.4500,6.5000,False,6.4000,6.4000,reg,69841 LQDT,2017-06-07,6.5000,6.6000,False,6.4250,6.4500,reg,195039 LQDT,2017-06-08,6.6000,6.6500,False,6.4000,6.5000,reg,144023 @@ -248,3 +247,5 @@ LQDT,2018-05-29,5.6000,5.6500,False,5.5500,5.6000,reg,57346 LQDT,2018-05-30,5.6500,5.6500,False,5.6000,5.6500,reg,46190 LQDT,2018-05-31,5.6500,5.7000,False,5.6000,5.6500,reg,39829 LQDT,2018-06-01,5.9000,5.9000,False,5.6250,5.6500,reg,108327 +LQDT,2018-06-04,5.9750,6.1000,False,5.9000,5.9500,reg,66585 +LQDT,2018-06-05,5.8500,6.0000,False,5.8000,6.0000,reg,81686 diff --git a/company_library/LRAD.csv b/company_library/LRAD.csv index 9c10e03e..041cbf9f 100644 --- a/company_library/LRAD.csv +++ b/company_library/LRAD.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LRAD,2017-06-05,1.6600,1.6700,False,1.6100,1.6100,reg,21071 LRAD,2017-06-06,1.6800,1.6800,False,1.6300,1.6300,reg,37048 LRAD,2017-06-07,1.6800,1.6800,False,1.6501,1.6501,reg,19542 LRAD,2017-06-08,1.6600,1.6900,False,1.6600,1.6600,reg,34491 @@ -248,3 +247,5 @@ LRAD,2018-05-29,2.2100,2.2100,False,2.1700,2.2000,reg,26717 LRAD,2018-05-30,2.1800,2.2100,False,2.1800,2.2100,reg,10173 LRAD,2018-05-31,2.1000,2.2000,False,2.1000,2.1760,reg,20591 LRAD,2018-06-01,2.0200,2.1614,False,2.0000,2.1614,reg,53009 +LRAD,2018-06-04,2.0000,2.0700,False,1.9400,2.0200,reg,66780 +LRAD,2018-06-05,1.9800,2.0400,False,1.9600,1.9700,reg,106286 diff --git a/company_library/LRCX.csv b/company_library/LRCX.csv index 7dc7bf83..73b82505 100644 --- a/company_library/LRCX.csv +++ b/company_library/LRCX.csv @@ -1,250 +1,251 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LRCX,2017-06-05,159.0222,159.2280,False,156.8197,157.6333,reg,1820294 -LRCX,2017-06-06,159.7365,162.8259,False,158.4170,158.9726,reg,2406683 -LRCX,2017-06-07,161.0163,161.4032,False,159.7117,160.7782,reg,2081416 -LRCX,2017-06-08,163.6652,163.6850,False,161.1849,162.1473,reg,2319387 -LRCX,2017-06-09,156.5320,165.7287,False,153.1589,164.0422,reg,3833966 -LRCX,2017-06-12,153.2879,154.6307,False,147.5735,154.2800,reg,5473895 -LRCX,2017-06-13,153.8931,156.6560,False,151.6906,155.4209,reg,2760776 -LRCX,2017-06-14,151.5418,154.7264,False,149.2203,154.1213,reg,2830683 -LRCX,2017-06-15,147.3056,149.5640,False,146.4326,148.3969,reg,4160943 -LRCX,2017-06-16,147.0377,149.7759,False,146.4921,147.6528,reg,4113402 -LRCX,2017-06-19,149.8057,150.7481,False,148.7144,149.0021,reg,3081381 -LRCX,2017-06-20,148.9227,151.7303,False,148.3423,150.3017,reg,2459548 -LRCX,2017-06-21,149.7263,150.0537,False,147.9703,149.1211,reg,1885767 -LRCX,2017-06-22,148.8533,151.2095,False,148.3374,150.3116,reg,1581409 -LRCX,2017-06-23,150.5795,151.6113,False,148.3401,148.6251,reg,3074066 -LRCX,2017-06-26,147.8116,152.3950,False,147.1865,151.2541,reg,2606612 -LRCX,2017-06-27,143.4761,147.3949,False,143.2975,147.0873,reg,3408941 -LRCX,2017-06-28,146.6607,146.9980,False,141.6705,144.0218,reg,2910154 -LRCX,2017-06-29,141.2241,145.3403,False,138.9026,144.9246,reg,3111213 -LRCX,2017-06-30,140.3114,142.4344,False,139.7161,142.2360,reg,2938712 -LRCX,2017-07-05,141.4027,141.5713,False,138.8331,139.3093,reg,2618913 -LRCX,2017-07-06,142.7519,143.5753,False,139.5574,140.3163,reg,2796655 -LRCX,2017-07-07,146.9584,148.4961,False,145.2785,145.8373,reg,2956290 -LRCX,2017-07-10,149.6469,149.8106,False,146.6905,147.5536,reg,2278961 -LRCX,2017-07-11,152.5041,153.5954,False,149.8156,150.1132,reg,2753826 -LRCX,2017-07-12,153.3573,155.1133,False,151.7105,154.1808,reg,1782748 -LRCX,2017-07-13,153.7145,155.0737,False,152.9407,153.8236,reg,1461096 -LRCX,2017-07-14,156.0558,156.3634,False,153.7343,154.4586,reg,1459805 -LRCX,2017-07-17,155.7384,157.0578,False,154.5181,156.5320,reg,1658409 -LRCX,2017-07-18,158.0896,158.3253,False,155.0011,155.7582,reg,1831954 -LRCX,2017-07-19,162.9310,163.2435,False,158.9775,159.2305,reg,2711710 -LRCX,2017-07-20,163.4965,163.8140,False,160.5401,163.6751,reg,2375913 -LRCX,2017-07-21,162.2366,162.6185,False,161.0064,162.6185,reg,1848013 -LRCX,2017-07-24,162.8219,163.3775,False,161.8609,162.2068,reg,1445660 -LRCX,2017-07-25,163.1592,163.5164,False,161.1899,162.7822,reg,2082769 -LRCX,2017-07-26,167.0085,167.1077,False,163.9132,164.0918,reg,3310805 -LRCX,2017-07-27,163.4568,168.6554,False,159.9954,167.5839,reg,5665243 -LRCX,2017-07-28,160.3218,163.6642,False,159.5124,162.9509,reg,2740045 -LRCX,2017-07-31,158.1987,161.7107,False,157.5340,161.3139,reg,2444782 -LRCX,2017-08-01,156.2146,159.2206,False,155.9269,159.1710,reg,2592545 -LRCX,2017-08-02,150.3513,157.7225,False,148.5854,157.7126,reg,4787213 -LRCX,2017-08-03,147.7223,150.2918,False,147.0873,148.3175,reg,3146112 -LRCX,2017-08-04,148.8632,151.0557,False,147.1865,148.1687,reg,2154360 -LRCX,2017-08-07,154.6074,154.6669,False,148.8483,149.2600,reg,2751763 -LRCX,2017-08-08,154.5181,156.6114,False,152.8315,154.6173,reg,2753190 -LRCX,2017-08-09,153.9724,155.1233,False,152.1569,154.2304,reg,1957044 -LRCX,2017-08-10,148.2580,152.9704,False,147.8612,152.6430,reg,2613352 -LRCX,2017-08-11,153.0399,153.2085,False,148.6350,148.6648,reg,1790856 -LRCX,2017-08-14,157.2959,157.6630,False,154.9745,155.3614,reg,2127200 -LRCX,2017-08-15,158.9428,159.3387,False,156.5221,157.3356,reg,1817424 -LRCX,2017-08-16,161.9290,163.8834,False,159.3695,160.1730,reg,5098847 -LRCX,2017-08-17,157.2067,162.2762,False,157.0479,161.2147,reg,1960468 -LRCX,2017-08-18,159.2206,160.5897,False,157.0975,158.9329,reg,1924780 -LRCX,2017-08-21,157.1471,160.1829,False,155.7781,159.8456,reg,1554838 -LRCX,2017-08-22,162.5143,162.8715,False,157.9507,157.9507,reg,2522343 -LRCX,2017-08-23,160.4210,162.6731,False,159.4686,161.8496,reg,1815827 -LRCX,2017-08-24,157.5638,161.5123,False,156.8396,160.9270,reg,1473728 -LRCX,2017-08-25,156.6114,158.7047,False,155.2834,158.0400,reg,1272017 -LRCX,2017-08-28,159.3992,159.7663,False,156.4874,157.0777,reg,1258222 -LRCX,2017-08-29,161.0361,161.5520,False,156.8495,157.3654,reg,1232082 -LRCX,2017-08-30,163.6850,163.6949,False,160.4905,161.1453,reg,1571260 -LRCX,2017-08-31,164.6672,165.9966,False,163.8775,164.3100,reg,1792443 -LRCX,2017-09-01,165.5402,167.8121,False,164.1279,164.7069,reg,1570735 -LRCX,2017-09-05,162.8020,165.0839,False,161.2345,164.3795,reg,1538277 -LRCX,2017-09-06,163.7049,164.5382,False,161.7504,163.9430,reg,1942070 -LRCX,2017-09-07,167.2565,167.3657,False,163.5362,164.0223,reg,1356989 -LRCX,2017-09-08,164.4390,167.3657,False,163.9926,164.4390,reg,1729689 -LRCX,2017-09-11,168.6157,169.3002,False,166.0859,166.1851,reg,1882808 -LRCX,2017-09-12,170.7643,171.6496,False,168.0388,169.3220,reg,1689710 -LRCX,2017-09-13,170.6151,171.5800,False,168.9837,171.3810,reg,1427120 -LRCX,2017-09-14,171.6695,173.4501,False,169.3916,169.9387,reg,1942248 -LRCX,2017-09-15,172.0773,173.2113,False,170.9434,171.6993,reg,2691091 -LRCX,2017-09-18,176.3745,177.2400,False,173.0323,173.4898,reg,2820005 -LRCX,2017-09-19,176.1856,177.0907,False,175.0715,176.6332,reg,2147120 -LRCX,2017-09-20,172.1072,176.7028,False,169.5010,176.4740,reg,2341879 -LRCX,2017-09-21,171.3711,172.6289,False,169.2324,172.2564,reg,2165677 -LRCX,2017-09-22,175.7976,176.0264,False,170.4957,170.8041,reg,1582779 -LRCX,2017-09-25,169.2722,175.0715,False,169.1031,175.0715,reg,2212987 -LRCX,2017-09-26,168.5461,171.7491,False,166.6362,171.4109,reg,2549772 -LRCX,2017-09-27,178.4436,179.6721,False,172.1420,174.1762,reg,3040314 -LRCX,2017-09-28,180.8608,181.1183,False,176.7525,177.6478,reg,2061667 -LRCX,2017-09-29,184.0638,184.2528,False,180.4629,181.9351,reg,1789347 -LRCX,2017-10-02,184.9690,186.5804,False,182.4779,184.0638,reg,2101473 -LRCX,2017-10-03,183.8947,185.7150,False,181.8539,185.5260,reg,1482641 -LRCX,2017-10-04,184.0439,184.2926,False,181.1393,182.9994,reg,2364630 -LRCX,2017-10-05,181.8555,184.5900,False,179.8382,184.2926,reg,1589801 -LRCX,2017-10-06,183.8549,184.0538,False,181.3979,181.6167,reg,1016805 -LRCX,2017-10-09,183.6858,184.9690,False,182.7607,184.0240,reg,1113140 -LRCX,2017-10-10,183.9245,185.3669,False,180.9901,185.1480,reg,1570843 -LRCX,2017-10-11,185.1978,185.2276,False,182.9795,183.2481,reg,1627862 -LRCX,2017-10-12,186.0035,188.1123,False,185.1281,185.1281,reg,2138747 -LRCX,2017-10-13,188.8981,189.3010,False,186.5307,187.6448,reg,1557143 -LRCX,2017-10-16,191.3451,192.8273,False,189.3358,189.9923,reg,2836340 -LRCX,2017-10-17,193.5236,194.4586,False,190.8876,194.0607,reg,3836983 -LRCX,2017-10-18,199.4323,199.8508,False,192.1011,196.0402,reg,5396264 -LRCX,2017-10-19,199.9197,199.9396,False,193.9016,197.3433,reg,3019452 -LRCX,2017-10-20,204.2567,205.2514,False,201.3720,201.4317,reg,3105205 -LRCX,2017-10-23,204.8038,207.3105,False,202.9735,205.1320,reg,2842628 -LRCX,2017-10-24,204.7540,205.6692,False,202.1977,205.5797,reg,1975592 -LRCX,2017-10-25,201.9986,204.7142,False,197.9501,204.7142,reg,2662569 -LRCX,2017-10-26,205.6891,207.5492,False,203.2023,203.6200,reg,1869202 -LRCX,2017-10-27,206.9026,207.3005,False,203.4211,206.9623,reg,1984702 -LRCX,2017-10-30,205.1121,207.1016,False,203.4211,205.7786,reg,1389609 -LRCX,2017-10-31,207.4696,208.9816,False,205.4304,206.2362,reg,1646447 -LRCX,2017-11-01,201.8494,209.3397,False,199.4858,209.3397,reg,2806359 -LRCX,2017-11-02,205.7289,205.9278,False,200.4469,201.9290,reg,2365764 -LRCX,2017-11-03,205.9775,206.8529,False,203.9384,206.1069,reg,1883632 -LRCX,2017-11-06,205.5797,206.7733,False,203.3216,206.4749,reg,2248804 -LRCX,2017-11-07,208.0864,208.7429,False,205.4105,205.4901,reg,1360933 -LRCX,2017-11-08,210.1255,210.2946,False,205.7885,208.0963,reg,1565032 -LRCX,2017-11-09,205.2017,208.7230,False,202.1777,208.2754,reg,2125065 -LRCX,2017-11-10,206.2959,206.5545,False,203.4809,204.7739,reg,1715631 -LRCX,2017-11-13,208.1261,208.2654,False,203.4808,204.2865,reg,1457631 -LRCX,2017-11-14,207.5393,208.2952,False,205.4603,207.6586,reg,1005242 -LRCX,2017-11-15,206.7634,209.7376,False,204.9629,208.8921,reg,2177795 -LRCX,2017-11-16,212.0951,213.5872,False,207.4001,207.4099,reg,2259486 -LRCX,2017-11-17,209.3596,215.8552,False,208.4445,215.7258,reg,1960154 -LRCX,2017-11-20,213.9652,215.0693,False,210.4339,210.6030,reg,1949387 -LRCX,2017-11-21,217.7551,218.5409,False,215.3976,216.0044,reg,2149387 -LRCX,2017-11-22,214.0348,218.3420,False,213.1097,218.0435,reg,1883727 -LRCX,2017-11-27,209.8172,212.3338,False,206.9026,211.4485,reg,2732691 -LRCX,2017-11-28,212.0155,214.2536,False,208.6235,210.5135,reg,2496619 -LRCX,2017-11-29,193.6131,210.7472,False,188.2616,210.5334,reg,7980992 -LRCX,2017-11-30,191.3153,197.6851,False,190.3007,196.3685,reg,5047672 -LRCX,2017-12-01,186.8192,190.2609,False,179.7367,188.9976,reg,5659574 -LRCX,2017-12-04,179.7865,188.8384,False,178.5530,188.6892,reg,5351766 -LRCX,2017-12-05,180.0757,186.3000,False,175.3576,179.5471,reg,5164761 -LRCX,2017-12-06,183.7664,183.8562,False,177.0533,178.5994,reg,3991602 -LRCX,2017-12-07,188.6840,189.6416,False,185.3025,186.6192,reg,3334609 -LRCX,2017-12-08,185.9908,192.5143,False,185.5619,190.7687,reg,3476281 -LRCX,2017-12-11,185.0931,187.7264,False,183.5370,187.2476,reg,2803037 -LRCX,2017-12-12,181.1131,184.9035,False,180.6842,184.0856,reg,2207180 -LRCX,2017-12-13,180.8538,184.3571,False,180.8238,181.2927,reg,3228685 -LRCX,2017-12-14,181.6418,183.9659,False,180.5346,180.8438,reg,2957002 -LRCX,2017-12-15,185.8512,186.9833,False,181.3525,182.8288,reg,3977864 -LRCX,2017-12-18,188.5942,190.3299,False,186.2302,187.1778,reg,3414045 -LRCX,2017-12-19,185.6417,188.9434,False,185.1828,187.6566,reg,2391367 -LRCX,2017-12-20,188.3548,191.3573,False,186.8287,190.4196,reg,3290599 -LRCX,2017-12-21,185.1729,188.6740,False,184.2851,188.3149,reg,2671936 -LRCX,2017-12-22,186.2202,187.5170,False,183.6367,184.7838,reg,1580370 -LRCX,2017-12-26,183.8462,186.2202,False,181.8512,183.7963,reg,1707046 -LRCX,2017-12-27,184.9035,186.5594,False,183.5370,184.2951,reg,1610542 -LRCX,2017-12-28,185.0731,186.5294,False,184.4347,185.4721,reg,1310127 -LRCX,2017-12-29,183.6068,186.2501,False,183.5569,185.1130,reg,1381029 -LRCX,2018-01-02,188.8037,189.0431,False,183.4073,184.6841,reg,2037307 -LRCX,2018-01-03,192.0156,193.3323,False,189.1428,190.2002,reg,2583342 -LRCX,2018-01-04,192.8934,196.3547,False,192.6640,194.5093,reg,2227207 -LRCX,2018-01-05,195.9058,196.6838,False,193.9607,194.4096,reg,1712974 -LRCX,2018-01-08,197.3821,198.9880,False,195.7562,195.8360,reg,2762693 -LRCX,2018-01-09,197.0728,199.2474,False,192.8834,197.7212,reg,2954987 -LRCX,2018-01-10,191.1777,194.7387,False,189.8112,193.8510,reg,3510771 -LRCX,2018-01-11,188.6441,192.3348,False,187.9359,191.5767,reg,2816395 -LRCX,2018-01-12,188.0356,190.9019,False,187.8262,188.6441,reg,2788086 -LRCX,2018-01-16,189.9109,195.3272,False,187.9259,191.6964,reg,4251112 -LRCX,2018-01-17,204.5639,205.1425,False,193.2625,194.0405,reg,6497101 -LRCX,2018-01-18,204.9330,205.8307,False,199.2573,202.4892,reg,4198801 -LRCX,2018-01-19,207.0078,207.0277,False,202.5890,205.3320,reg,2614988 -LRCX,2018-01-22,208.6636,209.3120,False,206.6786,207.8756,reg,2823113 -LRCX,2018-01-23,214.5288,214.5986,False,209.4716,210.4990,reg,4339722 -LRCX,2018-01-24,209.2022,213.6510,False,206.0430,213.6510,reg,5464897 -LRCX,2018-01-25,198.7486,217.9292,False,198.4992,215.4565,reg,8278831 -LRCX,2018-01-26,202.0603,205.9006,False,199.7760,201.4418,reg,4761552 -LRCX,2018-01-29,195.4769,201.7710,False,192.7936,200.7336,reg,4005981 -LRCX,2018-01-30,190.5992,194.7986,False,188.7738,191.6166,reg,3794567 -LRCX,2018-01-31,191.0381,193.3423,False,189.7713,192.4246,reg,2838376 -LRCX,2018-02-01,188.6341,193.6415,False,187.7262,189.5219,reg,3053541 -LRCX,2018-02-02,178.6094,186.3499,False,177.9212,186.2402,reg,5527560 -LRCX,2018-02-05,169.9213,182.4398,False,169.8914,175.0584,reg,5895274 -LRCX,2018-02-06,177.8912,178.5496,False,166.8990,168.0760,reg,5890327 -LRCX,2018-02-07,171.1981,178.9785,False,171.1682,175.3875,reg,3403275 -LRCX,2018-02-08,161.8218,172.6394,False,161.8018,172.2255,reg,4934369 -LRCX,2018-02-09,165.4526,166.8690,False,156.4354,165.4027,reg,5937091 -LRCX,2018-02-12,172.5148,174.0409,False,166.8491,167.9862,reg,4150722 -LRCX,2018-02-13,172.1258,172.2953,False,167.6970,171.1383,reg,2841567 -LRCX,2018-02-14,182.5495,182.6293,False,170.5697,170.9687,reg,5836961 -LRCX,2018-02-15,185.2427,185.3125,False,178.6693,182.5096,reg,4179184 -LRCX,2018-02-16,187.4372,190.7239,False,184.1855,184.2951,reg,4335579 -LRCX,2018-02-20,192.9532,195.5567,False,185.9409,186.4596,reg,3296465 -LRCX,2018-02-21,188.7538,194.5093,False,188.7239,194.0604,reg,3271257 -LRCX,2018-02-22,187.8860,189.9608,False,186.4621,189.6815,reg,1752907 -LRCX,2018-02-23,192.6141,193.1827,False,188.1354,189.7613,reg,2227288 -LRCX,2018-02-26,197.9307,198.4693,False,192.6640,194.0804,reg,2363054 -LRCX,2018-02-27,192.9832,199.2873,False,192.8834,197.6514,reg,2822258 -LRCX,2018-02-28,191.3772,196.1751,False,190.8485,193.9507,reg,3608320 -LRCX,2018-03-01,189.5917,195.1477,False,187.6466,192.0056,reg,3003635 -LRCX,2018-03-02,194.0405,194.3996,False,181.7045,184.5843,reg,2775807 -LRCX,2018-03-05,198.2000,199.5167,False,190.7576,192.3448,reg,3292353 -LRCX,2018-03-06,207.9400,209.5000,False,199.5100,200.1400,reg,7636315 -LRCX,2018-03-07,211.7400,212.3600,False,204.1400,205.8300,reg,5625612 -LRCX,2018-03-08,212.7400,214.9400,False,210.9500,214.0000,reg,3780373 -LRCX,2018-03-09,224.9500,226.0800,False,213.9400,214.2800,reg,6656799 -LRCX,2018-03-12,228.6500,230.0000,False,223.0000,225.5000,reg,4928822 -LRCX,2018-03-13,223.9700,234.8800,False,222.4300,230.0400,reg,4946176 -LRCX,2018-03-14,222.6400,226.1250,False,221.0600,223.0000,reg,3291909 -LRCX,2018-03-15,223.0800,227.0000,False,222.5500,224.0000,reg,2446239 -LRCX,2018-03-16,221.9200,225.0000,False,221.2850,224.1800,reg,2495774 -LRCX,2018-03-19,217.5800,219.0400,False,212.0500,218.3600,reg,4098138 -LRCX,2018-03-20,219.1300,221.1900,False,217.9500,218.4900,reg,2223840 -LRCX,2018-03-21,224.2800,227.8200,False,221.0100,221.8700,reg,3567495 -LRCX,2018-03-22,214.8200,222.9300,False,214.6500,220.5000,reg,3249459 -LRCX,2018-03-23,202.6300,216.3900,False,202.5600,214.0500,reg,5223498 -LRCX,2018-03-26,214.9600,215.0200,False,207.2700,210.6500,reg,3458795 -LRCX,2018-03-27,202.6200,219.4600,False,200.6600,219.2300,reg,4292277 -LRCX,2018-03-28,196.2100,201.7500,False,194.2600,199.6300,reg,3523856 -LRCX,2018-03-29,203.1600,207.5000,False,196.9800,198.1000,reg,3578188 -LRCX,2018-04-02,193.8700,202.8900,False,191.3500,201.4900,reg,3550453 -LRCX,2018-04-03,197.9700,199.5700,False,193.9400,197.9200,reg,2682369 -LRCX,2018-04-04,201.6700,202.6600,False,190.5000,190.5000,reg,3699715 -LRCX,2018-04-05,195.0200,203.4115,False,192.2101,202.6800,reg,3533893 -LRCX,2018-04-06,190.6500,196.2700,False,189.0900,190.9100,reg,3123943 -LRCX,2018-04-09,193.1200,199.7200,False,192.1102,192.8300,reg,2656688 -LRCX,2018-04-10,200.1700,202.0600,False,196.1300,198.9100,reg,2714450 -LRCX,2018-04-11,200.8600,203.4600,False,197.7100,198.2500,reg,2449768 -LRCX,2018-04-12,206.0200,206.9400,False,202.2505,203.8200,reg,3084262 -LRCX,2018-04-13,203.7400,208.5800,False,202.7700,208.5500,reg,2161394 -LRCX,2018-04-16,203.5500,205.9100,False,201.6000,205.2500,reg,1941122 -LRCX,2018-04-17,212.3300,212.8500,False,206.2600,207.2200,reg,6084517 -LRCX,2018-04-18,203.7700,204.5600,False,196.5000,200.2350,reg,9114892 -LRCX,2018-04-19,190.3900,201.1400,False,188.7850,198.5800,reg,8773377 -LRCX,2018-04-20,191.9100,195.0600,False,189.9900,190.7100,reg,4980703 -LRCX,2018-04-23,191.8600,196.4000,False,190.4400,193.5000,reg,3488922 -LRCX,2018-04-24,185.8200,195.4400,False,182.6100,193.8700,reg,5034654 -LRCX,2018-04-25,186.6700,189.5750,False,181.6702,185.9900,reg,3124797 -LRCX,2018-04-26,190.4000,192.9900,False,188.8200,190.8900,reg,3611284 -LRCX,2018-04-27,187.2600,192.6900,False,185.6000,192.2800,reg,3044768 -LRCX,2018-04-30,185.0600,188.8900,False,183.9600,187.3500,reg,2990200 -LRCX,2018-05-01,190.3900,190.5800,False,183.7400,184.1400,reg,2833691 -LRCX,2018-05-02,189.5200,191.9500,False,188.2900,190.2900,reg,2194770 -LRCX,2018-05-03,189.4300,190.5300,False,185.6100,187.7500,reg,2181518 -LRCX,2018-05-04,195.4700,196.8800,False,187.6300,188.0000,reg,3282664 -LRCX,2018-05-07,193.4800,196.9500,False,192.7224,196.1100,reg,3304704 -LRCX,2018-05-08,194.8600,195.7500,False,192.0600,192.6000,reg,2148112 -LRCX,2018-05-09,199.7200,200.0230,False,195.1450,195.6000,reg,2390888 -LRCX,2018-05-10,204.0100,204.3900,False,200.6700,201.2300,reg,1890326 -LRCX,2018-05-11,201.5500,204.7600,False,200.8900,202.4200,reg,1945467 -LRCX,2018-05-14,204.0300,209.9200,False,203.2010,205.1000,reg,3343739 -LRCX,2018-05-15,202.1900,204.2995,False,199.7700,203.4100,reg,1921417 -LRCX,2018-05-16,206.9100,208.1900,False,202.6600,203.4100,reg,2254547 -LRCX,2018-05-17,203.3300,206.3700,False,201.7311,205.6600,reg,2607654 -LRCX,2018-05-18,195.4900,197.8800,False,192.1800,195.2500,reg,5250053 -LRCX,2018-05-21,199.8700,200.9400,False,196.5000,199.3400,reg,2534625 -LRCX,2018-05-22,202.9800,205.3200,False,202.0000,202.2500,reg,2778833 -LRCX,2018-05-23,203.3100,203.9700,False,199.8000,199.9800,reg,1969899 -LRCX,2018-05-24,204.3700,204.9500,False,200.7900,203.5500,reg,2123976 -LRCX,2018-05-25,202.0300,203.8900,False,201.1800,202.9800,reg,2263656 -LRCX,2018-05-29,200.2800,202.9100,False,198.2623,200.2800,reg,2049477 -LRCX,2018-05-30,201.8300,204.7400,False,200.7000,202.1300,reg,2812140 -LRCX,2018-05-31,198.1800,202.1000,False,197.8500,200.6600,reg,3078345 -LRCX,2018-06-01,202.6800,203.7800,False,198.6900,200.0000,reg,3437129 +LRCX,2017-06-06,158.8776,161.9504,False,157.5653,158.1178,reg,2406683 +LRCX,2017-06-07,160.1506,160.5354,False,158.8530,159.9137,reg,2081416 +LRCX,2017-06-08,162.7852,162.8049,False,160.3183,161.2755,reg,2319387 +LRCX,2017-06-09,155.6904,164.8377,False,152.3355,163.1602,reg,3833966 +LRCX,2017-06-12,152.4637,153.7993,False,146.7800,153.4505,reg,5473895 +LRCX,2017-06-13,153.0657,155.8138,False,150.8751,154.5853,reg,2760776 +LRCX,2017-06-14,150.7270,153.8945,False,148.4180,153.2926,reg,2830683 +LRCX,2017-06-15,146.5136,148.7598,False,145.6452,147.5990,reg,4160943 +LRCX,2017-06-16,146.2472,148.9706,False,145.7045,146.8590,reg,4113402 +LRCX,2017-06-19,149.0002,149.9376,False,147.9148,148.2009,reg,3081381 +LRCX,2017-06-20,148.1220,150.9145,False,147.5448,149.4936,reg,2459548 +LRCX,2017-06-21,148.9213,149.2469,False,147.1747,148.3194,reg,1885767 +LRCX,2017-06-22,148.0529,150.3965,False,147.5398,149.5035,reg,1581409 +LRCX,2017-06-23,149.7699,150.7961,False,147.5426,147.8260,reg,3074066 +LRCX,2017-06-26,147.0168,151.5757,False,146.3952,150.4409,reg,2606612 +LRCX,2017-06-27,142.7047,146.6024,False,142.5271,146.2965,reg,3408941 +LRCX,2017-06-28,145.8722,146.2077,False,140.9088,143.2474,reg,2910154 +LRCX,2017-06-29,140.4648,144.5588,False,138.1558,144.1454,reg,3111213 +LRCX,2017-06-30,139.5570,141.6686,False,138.9649,141.4713,reg,2938712 +LRCX,2017-07-05,140.6424,140.8101,False,138.0867,138.5603,reg,2618913 +LRCX,2017-07-06,141.9844,142.8034,False,138.8070,139.5619,reg,2796655 +LRCX,2017-07-07,146.1682,147.6977,False,144.4974,145.0532,reg,2956290 +LRCX,2017-07-10,148.8423,149.0052,False,145.9018,146.7603,reg,2278961 +LRCX,2017-07-11,151.6842,152.7696,False,149.0101,149.3061,reg,2753826 +LRCX,2017-07-12,152.5328,154.2794,False,150.8948,153.3518,reg,1782748 +LRCX,2017-07-13,152.8880,154.2399,False,152.1184,152.9966,reg,1461096 +LRCX,2017-07-14,155.2168,155.5227,False,152.9078,153.6281,reg,1459805 +LRCX,2017-07-17,154.9010,156.2134,False,153.6873,155.6904,reg,1658409 +LRCX,2017-07-18,157.2396,157.4741,False,154.1678,154.9208,reg,1831954 +LRCX,2017-07-19,162.0550,162.3658,False,158.1228,158.3744,reg,2711710 +LRCX,2017-07-20,162.6175,162.9332,False,159.6769,162.7951,reg,2375913 +LRCX,2017-07-21,161.3643,161.7442,False,160.1407,161.7442,reg,1848013 +LRCX,2017-07-24,161.9465,162.4990,False,160.9906,161.3347,reg,1445660 +LRCX,2017-07-25,162.2820,162.6372,False,160.3232,161.9070,reg,2082769 +LRCX,2017-07-26,166.1106,166.2092,False,163.0319,163.2095,reg,3310805 +LRCX,2017-07-27,162.5780,167.7486,False,159.1352,166.6829,reg,5665243 +LRCX,2017-07-28,159.4598,162.7842,False,158.6547,162.0747,reg,2740045 +LRCX,2017-07-31,157.3482,160.8413,False,156.6870,160.4466,reg,2444782 +LRCX,2017-08-01,155.3747,158.3645,False,155.0885,158.3152,reg,2592545 +LRCX,2017-08-02,149.5429,156.8745,False,147.7865,156.8647,reg,4787213 +LRCX,2017-08-03,146.9280,149.4837,False,146.2965,147.5201,reg,3146112 +LRCX,2017-08-04,148.0628,150.2435,False,146.3952,147.3721,reg,2154360 +LRCX,2017-08-07,153.7761,153.8353,False,148.0480,148.4575,reg,2751763 +LRCX,2017-08-08,153.6873,155.7694,False,152.0098,153.7860,reg,2753190 +LRCX,2017-08-09,153.1446,154.2892,False,151.3388,153.4012,reg,1957044 +LRCX,2017-08-10,147.4609,152.1480,False,147.0662,151.8223,reg,2613352 +LRCX,2017-08-11,152.2170,152.3848,False,147.8358,147.8654,reg,1790856 +LRCX,2017-08-14,156.4502,156.8153,False,154.1412,154.5261,reg,2127200 +LRCX,2017-08-15,158.0882,158.4820,False,155.6806,156.4897,reg,1817424 +LRCX,2017-08-16,161.0584,163.0023,False,158.5126,159.3118,reg,5098847 +LRCX,2017-08-17,156.3614,161.4037,False,156.2035,160.3479,reg,1960468 +LRCX,2017-08-18,158.3645,159.7263,False,156.2529,158.0784,reg,1924780 +LRCX,2017-08-21,156.3022,159.3217,False,154.9406,158.9862,reg,1554838 +LRCX,2017-08-22,161.6406,161.9958,False,157.1015,157.1015,reg,2522343 +LRCX,2017-08-23,159.5585,161.7984,False,158.6112,160.9794,reg,1815827 +LRCX,2017-08-24,156.7167,160.6439,False,155.9963,160.0618,reg,1473728 +LRCX,2017-08-25,155.7694,157.8514,False,154.4485,157.1903,reg,1272017 +LRCX,2017-08-28,158.5422,158.9073,False,155.6460,156.2331,reg,1258222 +LRCX,2017-08-29,160.1703,160.6834,False,156.0062,156.5193,reg,1232082 +LRCX,2017-08-30,162.8049,162.8148,False,159.6276,160.2788,reg,1571260 +LRCX,2017-08-31,163.7818,165.1041,False,162.9964,163.4266,reg,1792443 +LRCX,2017-09-01,164.6502,166.9098,False,163.2454,163.8213,reg,1570735 +LRCX,2017-09-05,161.9267,164.1963,False,160.3677,163.4957,reg,1538277 +LRCX,2017-09-06,162.8247,163.6536,False,160.8808,163.0615,reg,1942070 +LRCX,2017-09-07,166.3573,166.4658,False,162.6569,163.1404,reg,1356989 +LRCX,2017-09-08,163.5549,166.4658,False,163.1108,163.5549,reg,1729689 +LRCX,2017-09-11,167.7091,168.3900,False,165.1929,165.2916,reg,1882808 +LRCX,2017-09-12,169.8462,170.7267,False,167.1353,168.4116,reg,1689710 +LRCX,2017-09-13,169.6978,170.6575,False,168.0752,170.4596,reg,1427120 +LRCX,2017-09-14,170.7465,172.5175,False,168.4808,169.0250,reg,1942248 +LRCX,2017-09-15,171.1521,172.2800,False,170.0243,170.7762,reg,2691091 +LRCX,2017-09-18,175.4263,176.2870,False,172.1019,172.5571,reg,2820005 +LRCX,2017-09-19,175.2383,176.1386,False,174.1302,175.6835,reg,2147120 +LRCX,2017-09-20,171.1818,175.7527,False,168.5897,175.5252,reg,2341879 +LRCX,2017-09-21,170.4497,171.7008,False,168.3225,171.3302,reg,2165677 +LRCX,2017-09-22,174.8524,175.0800,False,169.5790,169.8857,reg,1582779 +LRCX,2017-09-25,168.3621,174.1302,False,168.1939,174.1302,reg,2212987 +LRCX,2017-09-26,167.6399,170.8257,False,165.7403,170.4893,reg,2549772 +LRCX,2017-09-27,177.4842,178.7060,False,171.2165,173.2397,reg,3040314 +LRCX,2017-09-28,179.8883,180.1445,False,175.8022,176.6927,reg,2061667 +LRCX,2017-09-29,183.0741,183.2621,False,179.4926,180.9569,reg,1789347 +LRCX,2017-10-02,183.9745,185.5772,False,181.4968,183.0741,reg,2101473 +LRCX,2017-10-03,182.9059,184.7165,False,180.8761,184.5285,reg,1482641 +LRCX,2017-10-04,183.0543,183.3017,False,180.1654,182.0155,reg,2364630 +LRCX,2017-10-05,180.8777,183.5975,False,178.8713,183.3017,reg,1589801 +LRCX,2017-10-06,182.8664,183.0642,False,180.4226,180.6403,reg,1016805 +LRCX,2017-10-09,182.6982,183.9745,False,181.7780,183.0346,reg,1113140 +LRCX,2017-10-10,182.9356,184.3702,False,180.0170,184.1525,reg,1570843 +LRCX,2017-10-11,184.2020,184.2317,False,181.9957,182.2628,reg,1627862 +LRCX,2017-10-12,185.0034,187.1009,False,184.1328,184.1328,reg,2138747 +LRCX,2017-10-13,187.8825,188.2832,False,185.5278,186.6359,reg,1557143 +LRCX,2017-10-16,190.3164,191.7905,False,188.3178,188.9708,reg,2836340 +LRCX,2017-10-17,192.4831,193.4131,False,189.8612,193.0174,reg,3836983 +LRCX,2017-10-18,198.3600,198.7763,False,191.0683,194.9862,reg,5396264 +LRCX,2017-10-19,198.8448,198.8646,False,192.8591,196.2823,reg,3019452 +LRCX,2017-10-20,203.1585,204.1478,False,200.2893,200.3486,reg,3105205 +LRCX,2017-10-23,203.7026,206.1958,False,201.8822,204.0291,reg,2842628 +LRCX,2017-10-24,203.6531,204.5634,False,201.1106,204.4743,reg,1975592 +LRCX,2017-10-25,200.9126,203.6136,False,196.8858,203.6136,reg,2662569 +LRCX,2017-10-26,204.5832,206.4333,False,202.1097,202.5253,reg,1869202 +LRCX,2017-10-27,205.7902,206.1859,False,202.3274,205.8496,reg,1984702 +LRCX,2017-10-30,204.0093,205.9881,False,202.3274,204.6722,reg,1389609 +LRCX,2017-10-31,206.3541,207.8580,False,204.3259,205.1273,reg,1646447 +LRCX,2017-11-01,200.7642,208.2142,False,198.4132,208.2142,reg,2806359 +LRCX,2017-11-02,204.6227,204.8206,False,199.3691,200.8433,reg,2365764 +LRCX,2017-11-03,204.8701,205.7407,False,202.8419,204.9987,reg,1883632 +LRCX,2017-11-06,204.4743,205.6616,False,202.2284,205.3648,reg,2248804 +LRCX,2017-11-07,206.9676,207.6205,False,204.3061,204.3853,reg,1360933 +LRCX,2017-11-08,208.9958,209.1640,False,204.6821,206.9775,reg,1565032 +LRCX,2017-11-09,204.0984,207.6008,False,201.0907,207.1555,reg,2125065 +LRCX,2017-11-10,205.1867,205.4439,False,202.3868,203.6729,reg,1715631 +LRCX,2017-11-13,207.0071,207.1456,False,202.3867,203.1881,reg,1457631 +LRCX,2017-11-14,206.4234,207.1753,False,204.3556,206.5421,reg,1005242 +LRCX,2017-11-15,205.6517,208.6099,False,203.8609,207.7690,reg,2177795 +LRCX,2017-11-16,210.9547,212.4388,False,206.2850,206.2948,reg,2259486 +LRCX,2017-11-17,208.2340,214.6946,False,207.3237,214.5660,reg,1960154 +LRCX,2017-11-20,212.8148,213.9130,False,209.3025,209.4707,reg,1949387 +LRCX,2017-11-21,216.5843,217.3659,False,214.2395,214.8430,reg,2149387 +LRCX,2017-11-22,212.8840,217.1680,False,211.9639,216.8712,reg,1883727 +LRCX,2017-11-27,208.6891,211.1922,False,205.7902,210.3116,reg,2732691 +LRCX,2017-11-28,210.8756,213.1017,False,207.5018,209.3816,reg,2496619 +LRCX,2017-11-29,192.5721,209.6141,False,187.2494,209.4014,reg,7980992 +LRCX,2017-11-30,190.2867,196.6222,False,189.2775,195.3127,reg,5047672 +LRCX,2017-12-01,185.8147,189.2379,False,178.7703,187.9814,reg,5659574 +LRCX,2017-12-04,178.8198,187.8231,False,177.5930,187.6747,reg,5351766 +LRCX,2017-12-05,179.1075,185.2984,False,174.4148,178.5817,reg,5164761 +LRCX,2017-12-06,182.7784,182.8677,False,176.1014,177.6392,reg,3991602 +LRCX,2017-12-07,187.6695,188.6220,False,184.3062,185.6158,reg,3334609 +LRCX,2017-12-08,184.9908,191.4793,False,184.5642,189.7431,reg,3476281 +LRCX,2017-12-11,184.0979,186.7171,False,182.5502,186.2409,reg,2803037 +LRCX,2017-12-12,180.1393,183.9094,False,179.7127,183.0959,reg,2207180 +LRCX,2017-12-13,179.8814,183.3659,False,179.8516,180.3179,reg,3228685 +LRCX,2017-12-14,180.6652,182.9768,False,179.5639,179.8715,reg,2957002 +LRCX,2017-12-15,184.8519,185.9780,False,180.3774,181.8458,reg,3977864 +LRCX,2017-12-18,187.5802,189.3065,False,185.2289,186.1714,reg,3414045 +LRCX,2017-12-19,184.6436,187.9275,False,184.1872,186.6476,reg,2391367 +LRCX,2017-12-20,187.3421,190.3284,False,185.8242,189.3958,reg,3290599 +LRCX,2017-12-21,184.1773,187.6596,False,183.2943,187.3024,reg,2671936 +LRCX,2017-12-22,185.2190,186.5087,False,182.6494,183.7903,reg,1580370 +LRCX,2017-12-26,182.8577,185.2190,False,180.8735,182.8081,reg,1707046 +LRCX,2017-12-27,183.9094,185.5563,False,182.5502,183.3042,reg,1610542 +LRCX,2017-12-28,184.0780,185.5265,False,183.4431,184.4749,reg,1310127 +LRCX,2017-12-29,182.6196,185.2488,False,182.5700,184.1177,reg,1381029 +LRCX,2018-01-02,187.7886,188.0267,False,182.4212,183.6911,reg,2037307 +LRCX,2018-01-03,190.9832,192.2928,False,188.1259,189.1775,reg,2583342 +LRCX,2018-01-04,191.8563,195.2989,False,191.6281,193.4635,reg,2227207 +LRCX,2018-01-05,194.8525,195.6263,False,192.9178,193.3643,reg,1712974 +LRCX,2018-01-08,196.3208,197.9181,False,194.7037,194.7830,reg,2762693 +LRCX,2018-01-09,196.0133,198.1761,False,191.8464,196.6581,reg,2954987 +LRCX,2018-01-10,190.1498,193.6917,False,188.7906,192.8087,reg,3510771 +LRCX,2018-01-11,187.6298,191.3007,False,186.9254,190.5467,reg,2816395 +LRCX,2018-01-12,187.0246,189.8755,False,186.8163,187.6298,reg,2788086 +LRCX,2018-01-16,188.8898,194.2770,False,186.9155,190.6657,reg,4251112 +LRCX,2018-01-17,203.4641,204.0395,False,192.2234,192.9972,reg,6497101 +LRCX,2018-01-18,203.8312,204.7241,False,198.1860,201.4005,reg,4198801 +LRCX,2018-01-19,205.8948,205.9146,False,201.4998,204.2280,reg,2614988 +LRCX,2018-01-22,207.5417,208.1866,False,205.5674,206.7579,reg,2823113 +LRCX,2018-01-23,213.3754,213.4448,False,208.3453,209.3672,reg,4339722 +LRCX,2018-01-24,208.0774,212.5023,False,204.9352,212.5023,reg,5464897 +LRCX,2018-01-25,197.6800,216.7575,False,197.4320,214.2980,reg,8278831 +LRCX,2018-01-26,200.9739,204.7935,False,198.7019,200.3587,reg,4761552 +LRCX,2018-01-29,194.4259,200.6861,False,191.7571,199.6543,reg,4005981 +LRCX,2018-01-30,189.5744,193.7512,False,187.7588,190.5864,reg,3794567 +LRCX,2018-01-31,190.0109,192.3027,False,188.7509,191.3900,reg,2838376 +LRCX,2018-02-01,187.6199,192.6004,False,186.7169,188.5029,reg,3053541 +LRCX,2018-02-02,177.6491,185.3480,False,176.9645,185.2388,reg,5527560 +LRCX,2018-02-05,169.0077,181.4589,False,168.9780,174.1172,reg,5895274 +LRCX,2018-02-06,176.9348,177.5896,False,166.0016,167.1723,reg,5890327 +LRCX,2018-02-07,170.2777,178.0162,False,170.2479,174.4446,reg,3403275 +LRCX,2018-02-08,160.9517,171.7112,False,160.9319,171.2995,reg,4934369 +LRCX,2018-02-09,164.5630,165.9718,False,155.5943,164.5134,reg,5937091 +LRCX,2018-02-12,171.5873,173.1052,False,165.9520,167.0830,reg,4150722 +LRCX,2018-02-13,171.2003,171.3690,False,166.7953,170.2181,reg,2841567 +LRCX,2018-02-14,181.5680,181.6474,False,169.6526,170.0495,reg,5836961 +LRCX,2018-02-15,184.2467,184.3162,False,177.7086,181.5283,reg,4179184 +LRCX,2018-02-16,186.4294,189.6984,False,183.1952,183.3042,reg,4335579 +LRCX,2018-02-20,191.9158,194.5052,False,184.9412,185.4571,reg,3296465 +LRCX,2018-02-21,187.7390,193.4635,False,187.7092,193.0171,reg,3271257 +LRCX,2018-02-22,186.8758,188.9394,False,185.4596,188.6616,reg,1752907 +LRCX,2018-02-23,191.5785,192.1440,False,187.1239,188.7410,reg,2227288 +LRCX,2018-02-26,196.8665,197.4022,False,191.6281,193.0369,reg,2363054 +LRCX,2018-02-27,191.9456,198.2158,False,191.8464,196.5887,reg,2822258 +LRCX,2018-02-28,190.3483,195.1204,False,189.8224,192.9079,reg,3608320 +LRCX,2018-03-01,188.5724,194.0985,False,186.6377,190.9733,reg,3003635 +LRCX,2018-03-02,192.9972,193.3544,False,180.7276,183.5919,reg,2775807 +LRCX,2018-03-05,197.1344,198.4440,False,189.7319,191.3106,reg,3292353 +LRCX,2018-03-06,206.8220,208.3736,False,198.4373,199.0639,reg,7636315 +LRCX,2018-03-07,210.6016,211.2182,False,203.0424,204.7233,reg,5625612 +LRCX,2018-03-08,211.5962,213.7844,False,209.8158,212.8494,reg,3780373 +LRCX,2018-03-09,223.7405,224.8645,False,212.7897,213.1279,reg,6656799 +LRCX,2018-03-12,227.4206,228.7634,False,221.8010,224.2876,reg,4928822 +LRCX,2018-03-13,222.7658,233.6171,False,221.2341,228.8032,reg,4946176 +LRCX,2018-03-14,221.4430,224.9092,False,219.8714,221.8010,reg,3291909 +LRCX,2018-03-15,221.8806,225.7795,False,221.3534,222.7956,reg,2446239 +LRCX,2018-03-16,220.7268,223.7903,False,220.0952,222.9747,reg,2495774 +LRCX,2018-03-19,216.4102,217.8623,False,210.9099,217.1860,reg,4098138 +LRCX,2018-03-20,217.9518,220.0007,False,216.7782,217.3153,reg,2223840 +LRCX,2018-03-21,223.0741,226.5951,False,219.8217,220.6771,reg,3567495 +LRCX,2018-03-22,213.6650,221.7314,False,213.4959,219.3145,reg,3249459 +LRCX,2018-03-23,201.5405,215.2266,False,201.4709,212.8991,reg,5223498 +LRCX,2018-03-26,213.8042,213.8639,False,206.1556,209.5174,reg,3458795 +LRCX,2018-03-27,201.5306,218.2800,False,199.5811,218.0513,reg,4292277 +LRCX,2018-03-28,195.1551,200.6653,False,193.2155,198.5567,reg,3523856 +LRCX,2018-03-29,202.0677,206.3844,False,195.9209,197.0349,reg,3578188 +LRCX,2018-04-02,192.8276,201.7991,False,190.3212,200.4067,reg,3550453 +LRCX,2018-04-03,196.9056,198.4970,False,192.8973,196.8559,reg,2682369 +LRCX,2018-04-04,200.5857,201.5704,False,189.4758,189.4758,reg,3699715 +LRCX,2018-04-05,193.9715,202.3178,False,191.1767,201.5903,reg,3533893 +LRCX,2018-04-06,189.6249,195.2147,False,188.0733,189.8836,reg,3123943 +LRCX,2018-04-09,192.0817,198.6462,False,191.0773,191.7932,reg,2656688 +LRCX,2018-04-10,199.0938,200.9736,False,195.0755,197.8405,reg,2714450 +LRCX,2018-04-11,199.7801,202.3661,False,196.6470,197.1841,reg,2449768 +LRCX,2018-04-12,204.9123,205.8274,False,201.1631,202.7241,reg,3084262 +LRCX,2018-04-13,202.6446,207.4585,False,201.6798,207.4287,reg,2161394 +LRCX,2018-04-16,202.4556,204.8029,False,200.5161,204.1465,reg,1941122 +LRCX,2018-04-17,211.1884,211.7056,False,205.1510,206.1059,reg,6084517 +LRCX,2018-04-18,202.6744,203.4602,False,195.4435,199.1584,reg,9114892 +LRCX,2018-04-19,189.3663,200.0585,False,187.7700,197.5123,reg,8773377 +LRCX,2018-04-20,190.8782,194.0112,False,188.9685,189.6846,reg,4980703 +LRCX,2018-04-23,190.8284,195.3440,False,189.4161,192.4596,reg,3488922 +LRCX,2018-04-24,184.8209,194.3892,False,181.6282,192.8276,reg,5034654 +LRCX,2018-04-25,185.6663,188.5557,False,180.6934,184.9900,reg,3124797 +LRCX,2018-04-26,189.3763,191.9524,False,187.8048,189.8637,reg,3611284 +LRCX,2018-04-27,186.2532,191.6540,False,184.6021,191.2462,reg,3044768 +LRCX,2018-04-30,184.0650,187.8744,False,182.9709,186.3427,reg,2990200 +LRCX,2018-05-01,189.3663,189.5553,False,182.7521,183.1500,reg,2833691 +LRCX,2018-05-02,188.5010,190.9180,False,187.2776,189.2669,reg,2194770 +LRCX,2018-05-03,188.4115,189.5056,False,184.6120,186.7405,reg,2181518 +LRCX,2018-05-04,194.4190,195.8215,False,186.6212,186.9892,reg,3282664 +LRCX,2018-05-07,192.4397,195.8911,False,191.6862,195.0556,reg,3304704 +LRCX,2018-05-08,193.8123,194.6975,False,191.0274,191.5645,reg,2148112 +LRCX,2018-05-09,198.6462,198.9476,False,194.0958,194.5483,reg,2390888 +LRCX,2018-05-10,202.9131,203.2911,False,199.5911,200.1481,reg,1890326 +LRCX,2018-05-11,200.4663,203.6591,False,199.8099,201.3317,reg,1945467 +LRCX,2018-05-14,202.9330,208.7913,False,202.1085,203.9973,reg,3343739 +LRCX,2018-05-15,201.1029,203.2011,False,198.6959,202.3163,reg,1921417 +LRCX,2018-05-16,205.7975,207.0706,False,201.5704,202.3163,reg,2254547 +LRCX,2018-05-17,202.2368,205.2604,False,200.6465,204.5542,reg,2607654 +LRCX,2018-05-18,194.4389,196.8161,False,191.1467,194.2002,reg,5250053 +LRCX,2018-05-21,198.7954,199.8596,False,195.4435,198.2682,reg,2534625 +LRCX,2018-05-22,201.8887,204.2161,False,200.9139,201.1626,reg,2778833 +LRCX,2018-05-23,202.2169,202.8733,False,198.7258,198.9048,reg,1969899 +LRCX,2018-05-24,203.2712,203.8481,False,199.7104,202.4556,reg,2123976 +LRCX,2018-05-25,200.9438,202.7938,False,200.0983,201.8887,reg,2263656 +LRCX,2018-05-29,199.2032,201.8190,False,197.1963,199.2032,reg,2049477 +LRCX,2018-05-30,200.7448,203.6392,False,199.6209,201.0432,reg,2812140 +LRCX,2018-05-31,197.1145,201.0134,False,196.7862,199.5811,reg,3078345 +LRCX,2018-06-01,201.5903,202.6844,False,197.6217,198.9247,reg,3437129 +LRCX,2018-06-04,203.4900,204.8427,False,199.5115,201.3861,reg,2805866 +LRCX,2018-06-05,201.8400,205.4700,False,201.4300,204.6600,reg,2507890 diff --git a/company_library/LRGE.csv b/company_library/LRGE.csv index d7ceb995..099cf4d2 100644 --- a/company_library/LRGE.csv +++ b/company_library/LRGE.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LRGE,2017-06-05,25.7337,25.7337,False,25.7337,25.7337,reg,0 LRGE,2017-06-06,25.7337,25.7337,False,25.7337,25.7337,reg,0 LRGE,2017-06-07,25.6880,25.6880,False,25.6880,25.6880,reg,200 LRGE,2017-06-08,25.6880,25.6880,False,25.6880,25.6880,reg,2 @@ -248,3 +247,5 @@ LRGE,2018-05-29,31.3100,31.3100,False,31.3100,31.3100,reg,0 LRGE,2018-05-30,31.3100,31.3100,False,31.3100,31.3100,reg,0 LRGE,2018-05-31,31.3100,31.3100,False,31.3100,31.3100,reg,0 LRGE,2018-06-01,31.7240,31.7240,False,31.7240,31.7240,reg,340 +LRGE,2018-06-04,31.7240,31.7240,False,31.7240,31.7240,reg,39 +LRGE,2018-06-05,31.8800,31.8800,False,31.8800,31.8800,reg,127 diff --git a/company_library/LSBK.csv b/company_library/LSBK.csv index 64847257..6533060c 100644 --- a/company_library/LSBK.csv +++ b/company_library/LSBK.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LSBK,2017-06-05,15.3054,15.3054,False,15.3054,15.3054,reg,1172 LSBK,2017-06-06,15.3054,15.3054,False,15.3054,15.3054,reg,897 LSBK,2017-06-07,15.3054,15.3347,False,15.3054,15.3347,reg,2474 LSBK,2017-06-08,15.2956,15.4619,False,15.2956,15.3054,reg,9177 @@ -248,3 +247,5 @@ LSBK,2018-05-29,17.3700,17.8440,False,17.3600,17.8200,reg,10198 LSBK,2018-05-30,17.6000,17.7500,False,17.4500,17.7300,reg,2175 LSBK,2018-05-31,17.7500,17.7500,False,17.7500,17.7500,reg,1125 LSBK,2018-06-01,17.7500,17.7500,False,17.7500,17.7500,reg,440 +LSBK,2018-06-04,17.5125,17.5125,False,17.4850,17.4850,reg,1207 +LSBK,2018-06-05,17.5100,17.5100,False,17.5100,17.5100,reg,181 diff --git a/company_library/LSCC.csv b/company_library/LSCC.csv index 1843d6b9..a62998ac 100644 --- a/company_library/LSCC.csv +++ b/company_library/LSCC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LSCC,2017-06-05,7.0300,7.1000,False,7.0250,7.0400,reg,592033 LSCC,2017-06-06,6.9900,7.0900,False,6.9061,7.0100,reg,782203 LSCC,2017-06-07,6.9300,7.0500,False,6.8800,7.0000,reg,1315816 LSCC,2017-06-08,6.9500,6.9700,False,6.8400,6.9300,reg,380367 @@ -248,3 +247,5 @@ LSCC,2018-05-29,5.6000,5.6100,False,5.4000,5.4600,reg,785932 LSCC,2018-05-30,5.7600,5.8150,False,5.6100,5.6200,reg,648082 LSCC,2018-05-31,5.7500,5.7700,False,5.6500,5.7400,reg,440500 LSCC,2018-06-01,5.8800,5.9250,False,5.6800,5.7500,reg,897494 +LSCC,2018-06-04,5.9000,5.9200,False,5.8300,5.9100,reg,665470 +LSCC,2018-06-05,6.0300,6.0300,False,5.9000,5.9300,reg,564132 diff --git a/company_library/LSTR.csv b/company_library/LSTR.csv index 5e6bae44..e75a7a83 100644 --- a/company_library/LSTR.csv +++ b/company_library/LSTR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LSTR,2017-06-05,82.9439,83.5816,False,82.6006,82.8458,reg,257397 LSTR,2017-06-06,82.3553,83.2382,False,82.3063,82.6496,reg,259161 LSTR,2017-06-07,82.4534,82.9449,False,81.8648,82.4534,reg,239732 LSTR,2017-06-08,83.0420,83.7778,False,82.1591,82.2572,reg,217006 @@ -248,3 +247,5 @@ LSTR,2018-05-29,113.3500,113.7000,False,112.2000,112.4500,reg,295713 LSTR,2018-05-30,115.2500,116.3500,False,113.0000,113.8500,reg,279997 LSTR,2018-05-31,113.4000,115.6500,False,112.6500,115.0500,reg,316542 LSTR,2018-06-01,115.7500,116.0000,False,114.3000,114.3000,reg,225271 +LSTR,2018-06-04,112.3500,116.1750,False,111.9500,115.9000,reg,277948 +LSTR,2018-06-05,111.8000,113.2000,False,110.4501,112.1000,reg,220359 diff --git a/company_library/LSXMA.csv b/company_library/LSXMA.csv index a43dcd9f..0cab0294 100644 --- a/company_library/LSXMA.csv +++ b/company_library/LSXMA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LSXMA,2017-06-05,42.0400,42.8200,False,41.9800,42.7600,reg,417962 LSXMA,2017-06-06,41.6400,42.2500,False,41.2100,42.1500,reg,614962 LSXMA,2017-06-07,41.5400,41.9200,False,41.2300,41.6700,reg,287835 LSXMA,2017-06-08,41.8300,41.8500,False,40.8700,41.4100,reg,571600 @@ -248,3 +247,5 @@ LSXMA,2018-05-29,45.7500,46.2000,False,45.6600,45.9400,reg,347407 LSXMA,2018-05-30,45.8700,46.2200,False,45.8100,45.9700,reg,433098 LSXMA,2018-05-31,46.2500,46.3100,False,45.6200,45.9300,reg,835633 LSXMA,2018-06-01,46.2500,46.5000,False,46.1000,46.5000,reg,292631 +LSXMA,2018-06-04,45.8000,46.6700,False,45.7900,46.3500,reg,329554 +LSXMA,2018-06-05,45.4300,46.0200,False,45.2700,45.6200,reg,437086 diff --git a/company_library/LSXMB.csv b/company_library/LSXMB.csv index 5a9cad40..d24e0f60 100644 --- a/company_library/LSXMB.csv +++ b/company_library/LSXMB.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LSXMB,2017-06-05,37.7600,37.7600,False,37.7600,37.7600,reg,0 LSXMB,2017-06-06,37.7600,37.7600,False,37.7600,37.7600,reg,38 LSXMB,2017-06-07,37.7600,37.7600,False,37.7600,37.7600,reg,0 LSXMB,2017-06-08,37.7600,37.7600,False,37.7600,37.7600,reg,58 @@ -247,4 +246,6 @@ LSXMB,2018-05-25,47.5000,47.5000,False,47.5000,47.5000,reg,0 LSXMB,2018-05-29,47.5000,47.5000,False,47.5000,47.5000,reg,12 LSXMB,2018-05-30,47.5000,47.5000,False,47.5000,47.5000,reg,0 LSXMB,2018-05-31,46.1202,46.2000,False,46.0100,46.1500,reg,2008 -LSXMB,2018-06-01,46.1202,46.1202,False,46.1202,46.1202,reg,0 +LSXMB,2018-06-01,46.1202,46.1202,False,46.1202,46.1202,reg,3 +LSXMB,2018-06-04,46.5288,46.5288,False,46.5288,46.5288,reg,100 +LSXMB,2018-06-05,46.5288,46.5288,False,46.5288,46.5288,reg,0 diff --git a/company_library/LSXMK.csv b/company_library/LSXMK.csv index 52e1f690..44955d72 100644 --- a/company_library/LSXMK.csv +++ b/company_library/LSXMK.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LSXMK,2017-06-05,42.0000,42.7300,False,41.9500,42.6400,reg,615154 LSXMK,2017-06-06,41.6100,42.0800,False,41.0900,42.0600,reg,833393 LSXMK,2017-06-07,41.4800,41.8400,False,41.0000,41.5100,reg,544351 LSXMK,2017-06-08,41.6600,41.6700,False,40.8400,41.5900,reg,872586 @@ -248,3 +247,5 @@ LSXMK,2018-05-29,45.8100,46.1400,False,45.5800,45.9200,reg,373668 LSXMK,2018-05-30,45.8300,46.2500,False,45.7700,45.8900,reg,510495 LSXMK,2018-05-31,46.1900,46.3300,False,45.5800,45.9400,reg,929223 LSXMK,2018-06-01,46.3000,46.4300,False,46.1400,46.3400,reg,661505 +LSXMK,2018-06-04,45.8200,46.6900,False,45.8000,46.6000,reg,539551 +LSXMK,2018-06-05,45.4900,46.1200,False,45.3500,45.8900,reg,526685 diff --git a/company_library/LTBR.csv b/company_library/LTBR.csv index 02c82e75..898bd4ab 100644 --- a/company_library/LTBR.csv +++ b/company_library/LTBR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LTBR,2017-06-05,2.0300,2.3900,False,1.9500,2.3400,reg,285128 LTBR,2017-06-06,1.9300,2.0271,False,1.9300,1.9300,reg,170354 LTBR,2017-06-07,1.9500,2.0100,False,1.9200,2.0100,reg,75278 LTBR,2017-06-08,2.1700,2.2000,False,1.9500,2.0200,reg,221550 @@ -248,3 +247,5 @@ LTBR,2018-05-29,1.1800,1.1800,False,1.1100,1.1200,reg,604924 LTBR,2018-05-30,1.1700,1.2900,False,1.1600,1.1800,reg,829536 LTBR,2018-05-31,1.1300,1.1900,False,1.1100,1.1900,reg,269731 LTBR,2018-06-01,1.1300,1.1500,False,1.1200,1.1400,reg,180066 +LTBR,2018-06-04,1.1200,1.1500,False,1.1200,1.1400,reg,220885 +LTBR,2018-06-05,1.1500,1.1500,False,1.1200,1.1300,reg,206879 diff --git a/company_library/LTRPA.csv b/company_library/LTRPA.csv index 4024a457..7bfbc405 100644 --- a/company_library/LTRPA.csv +++ b/company_library/LTRPA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LTRPA,2017-06-05,12.0500,12.1500,False,11.9500,12.1500,reg,461737 LTRPA,2017-06-06,11.6500,12.0000,False,11.6000,11.9500,reg,629793 LTRPA,2017-06-07,11.3000,11.7000,False,11.1000,11.6500,reg,706365 LTRPA,2017-06-08,11.3000,11.4000,False,11.1500,11.3000,reg,419787 @@ -248,3 +247,5 @@ LTRPA,2018-05-29,13.8500,13.8500,False,13.3500,13.5000,reg,843546 LTRPA,2018-05-30,14.2500,14.3250,False,13.7500,14.0000,reg,930665 LTRPA,2018-05-31,14.6500,14.7500,False,14.1750,14.2500,reg,1174983 LTRPA,2018-06-01,15.6500,15.6500,False,14.8000,14.8000,reg,910242 +LTRPA,2018-06-04,16.0500,16.1500,False,15.5500,15.6500,reg,890783 +LTRPA,2018-06-05,16.8000,16.8000,False,16.0000,16.0500,reg,759470 diff --git a/company_library/LTRPB.csv b/company_library/LTRPB.csv index b518a1d0..207097b7 100644 --- a/company_library/LTRPB.csv +++ b/company_library/LTRPB.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LTRPB,2017-06-05,12.0500,12.0500,False,12.0500,12.0500,reg,0 LTRPB,2017-06-06,12.0500,12.0500,False,12.0500,12.0500,reg,0 LTRPB,2017-06-07,12.0500,12.0500,False,12.0500,12.0500,reg,243 LTRPB,2017-06-08,12.0500,12.0500,False,12.0500,12.0500,reg,0 @@ -248,3 +247,5 @@ LTRPB,2018-05-29,14.0000,14.0000,False,14.0000,14.0000,reg,0 LTRPB,2018-05-30,14.1050,14.1050,False,14.0500,14.0500,reg,773 LTRPB,2018-05-31,14.1050,14.1050,False,14.1050,14.1050,reg,2 LTRPB,2018-06-01,17.0486,17.0486,False,14.8797,14.8797,reg,3730 +LTRPB,2018-06-04,17.0000,17.0000,False,17.0000,17.0000,reg,193 +LTRPB,2018-06-05,17.0000,17.0000,False,17.0000,17.0000,reg,0 diff --git a/company_library/LTRX.csv b/company_library/LTRX.csv index 2b987f1a..3a786ca6 100644 --- a/company_library/LTRX.csv +++ b/company_library/LTRX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LTRX,2017-06-05,2.7600,2.8300,False,2.6400,2.6500,reg,70853 LTRX,2017-06-06,2.7700,2.8000,False,2.7100,2.7600,reg,31767 LTRX,2017-06-07,2.7800,2.7900,False,2.6590,2.7800,reg,48036 LTRX,2017-06-08,2.6800,2.8000,False,2.6200,2.8000,reg,38128 @@ -248,3 +247,5 @@ LTRX,2018-05-29,3.0500,3.1390,False,2.9700,3.1100,reg,66658 LTRX,2018-05-30,3.1600,3.1890,False,3.0300,3.0400,reg,99880 LTRX,2018-05-31,3.2600,3.2890,False,3.1100,3.1400,reg,179974 LTRX,2018-06-01,3.4600,3.5000,False,3.2736,3.2900,reg,375575 +LTRX,2018-06-04,3.4000,3.5585,False,3.2300,3.5000,reg,218519 +LTRX,2018-06-05,3.3700,3.4950,False,3.3100,3.4200,reg,235118 diff --git a/company_library/LTXB.csv b/company_library/LTXB.csv index a2eb19f9..a4b03f5e 100644 --- a/company_library/LTXB.csv +++ b/company_library/LTXB.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LTXB,2017-06-05,35.2794,35.9787,False,35.1169,35.5355,reg,165989 LTXB,2017-06-06,35.6241,35.9886,False,34.6885,34.9249,reg,297621 LTXB,2017-06-07,35.8113,36.2151,False,35.6512,35.7719,reg,259280 LTXB,2017-06-08,37.8402,38.2046,False,35.7423,35.7423,reg,575606 @@ -248,3 +247,5 @@ LTXB,2018-05-29,41.6700,42.4800,False,41.3900,42.4800,reg,276388 LTXB,2018-05-30,42.3400,42.5700,False,41.7800,42.0300,reg,249592 LTXB,2018-05-31,41.9900,42.5500,False,41.7900,42.2600,reg,147593 LTXB,2018-06-01,42.4000,42.9000,False,42.2500,42.3800,reg,192741 +LTXB,2018-06-04,43.3400,43.3500,False,42.3300,42.6600,reg,245670 +LTXB,2018-06-05,43.0500,43.3300,False,42.6900,43.0700,reg,171212 diff --git a/company_library/LULU.csv b/company_library/LULU.csv index 9d18e323..ed15828c 100644 --- a/company_library/LULU.csv +++ b/company_library/LULU.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LULU,2017-06-05,52.9000,54.0900,False,52.7262,54.0000,reg,6271442 LULU,2017-06-06,52.0500,52.6200,False,51.5200,52.3800,reg,3972344 LULU,2017-06-07,52.2500,52.6700,False,51.9200,52.1100,reg,2330988 LULU,2017-06-08,51.7200,53.0000,False,51.7000,52.2400,reg,1843763 @@ -248,3 +247,5 @@ LULU,2018-05-29,105.6800,107.6757,False,105.5100,106.2500,reg,2100714 LULU,2018-05-30,105.6300,106.9800,False,104.6010,105.9400,reg,3369685 LULU,2018-05-31,105.0500,106.4620,False,103.8000,106.1500,reg,4994813 LULU,2018-06-01,122.1900,123.8400,False,113.2000,113.9500,reg,14155520 +LULU,2018-06-04,124.9800,125.1000,False,121.5300,122.6233,reg,3986191 +LULU,2018-06-05,124.0500,125.7700,False,123.9200,124.7000,reg,2776335 diff --git a/company_library/LUNA.csv b/company_library/LUNA.csv index bda22daa..142746d0 100644 --- a/company_library/LUNA.csv +++ b/company_library/LUNA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LUNA,2017-06-05,1.4900,1.5200,False,1.4600,1.5200,reg,23053 LUNA,2017-06-06,1.4999,1.5300,False,1.4880,1.4890,reg,20153 LUNA,2017-06-07,1.5100,1.5300,False,1.4900,1.4900,reg,24102 LUNA,2017-06-08,1.6800,1.6800,False,1.5100,1.5100,reg,39406 @@ -248,3 +247,5 @@ LUNA,2018-05-29,3.3600,3.4000,False,3.3400,3.4000,reg,137253 LUNA,2018-05-30,3.3600,3.3900,False,3.3500,3.3800,reg,54269 LUNA,2018-05-31,3.3500,3.4000,False,3.3401,3.3800,reg,69850 LUNA,2018-06-01,3.3900,3.3900,False,3.3300,3.3600,reg,135267 +LUNA,2018-06-04,3.3100,3.4000,False,3.3000,3.3800,reg,95765 +LUNA,2018-06-05,3.3100,3.3500,False,3.3000,3.3000,reg,62775 diff --git a/company_library/LVHD.csv b/company_library/LVHD.csv index 26a49110..502b3be6 100644 --- a/company_library/LVHD.csv +++ b/company_library/LVHD.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LVHD,2017-06-05,29.4002,29.5645,False,29.3712,29.5645,reg,37249 LVHD,2017-06-06,29.3229,29.4485,False,29.2842,29.4485,reg,19209 LVHD,2017-06-07,29.3422,29.3906,False,29.2842,29.3906,reg,26983 LVHD,2017-06-08,29.2649,29.2649,False,29.1724,29.1877,reg,16903 @@ -248,3 +247,5 @@ LVHD,2018-05-29,29.5197,29.6052,False,29.3800,29.5000,reg,30540 LVHD,2018-05-30,29.8210,29.8904,False,29.4900,29.5400,reg,33432 LVHD,2018-05-31,29.5900,29.7220,False,29.5220,29.7200,reg,34434 LVHD,2018-06-01,29.5700,29.6682,False,29.5251,29.6200,reg,24452 +LVHD,2018-06-04,29.6450,29.7901,False,29.6136,29.7100,reg,250670 +LVHD,2018-06-05,29.5700,29.6400,False,29.5300,29.5800,reg,31048 diff --git a/company_library/LWAY.csv b/company_library/LWAY.csv index 1a105d50..0dba6786 100644 --- a/company_library/LWAY.csv +++ b/company_library/LWAY.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LWAY,2017-06-05,9.5000,9.8390,False,9.4500,9.7200,reg,6785 LWAY,2017-06-06,9.1200,9.3600,False,8.3100,9.3000,reg,35097 LWAY,2017-06-07,9.4600,9.6099,False,9.3501,9.6099,reg,4775 LWAY,2017-06-08,9.2900,9.2900,False,9.0300,9.0400,reg,5621 @@ -248,3 +247,5 @@ LWAY,2018-05-29,5.0100,5.4000,False,4.9876,5.4000,reg,20693 LWAY,2018-05-30,5.2400,5.3030,False,5.0366,5.2000,reg,13865 LWAY,2018-05-31,5.1000,5.2700,False,5.0900,5.2700,reg,9877 LWAY,2018-06-01,5.2900,5.3000,False,5.1601,5.2900,reg,7744 +LWAY,2018-06-04,5.1600,5.2200,False,5.0900,5.1513,reg,11351 +LWAY,2018-06-05,5.7400,5.8400,False,5.1900,5.1900,reg,15797 diff --git a/company_library/LX.csv b/company_library/LX.csv index c7f24fa3..cc980496 100644 --- a/company_library/LX.csv +++ b/company_library/LX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LX,2017-06-05,11.8000,11.8000,True,11.8000,11.8000,reg,0 LX,2017-06-06,11.8000,11.8000,True,11.8000,11.8000,reg,0 LX,2017-06-07,11.8000,11.8000,True,11.8000,11.8000,reg,0 LX,2017-06-08,11.8000,11.8000,True,11.8000,11.8000,reg,0 @@ -248,3 +247,5 @@ LX,2018-05-29,14.4300,15.0100,False,14.0800,14.8700,reg,294911 LX,2018-05-30,14.3200,14.6000,False,14.0300,14.5100,reg,239230 LX,2018-05-31,15.6200,15.7600,False,14.2750,14.3000,reg,421081 LX,2018-06-01,15.0600,16.0200,False,15.0600,15.6700,reg,255656 +LX,2018-06-04,15.6100,15.6800,False,14.8200,15.1700,reg,453878 +LX,2018-06-05,15.4200,15.8100,False,15.0300,15.8100,reg,141595 diff --git a/company_library/LXRX.csv b/company_library/LXRX.csv index d756b291..c3b06c29 100644 --- a/company_library/LXRX.csv +++ b/company_library/LXRX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LXRX,2017-06-05,14.8700,15.1600,False,14.6700,15.0300,reg,833961 LXRX,2017-06-06,14.9400,15.0600,False,14.7200,14.8200,reg,469309 LXRX,2017-06-07,15.2000,15.4950,False,14.8900,14.9500,reg,1158707 LXRX,2017-06-08,15.3600,15.5600,False,15.1100,15.2000,reg,967539 @@ -248,3 +247,5 @@ LXRX,2018-05-29,9.8400,10.0100,False,9.4500,9.6100,reg,800636 LXRX,2018-05-30,10.3900,10.6100,False,9.8200,9.8200,reg,1162561 LXRX,2018-05-31,11.6000,12.0000,False,10.5900,10.6000,reg,2162548 LXRX,2018-06-01,12.2800,12.6200,False,11.4200,11.6600,reg,1431572 +LXRX,2018-06-04,12.2300,12.3900,False,11.8100,12.3000,reg,766268 +LXRX,2018-06-05,12.6300,12.7700,False,12.1000,12.3000,reg,794167 diff --git a/company_library/LYL.csv b/company_library/LYL.csv index 9c367e2b..cee45ae0 100644 --- a/company_library/LYL.csv +++ b/company_library/LYL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LYL,2017-06-05,7.3900,7.3900,True,7.3900,7.3900,reg,0 LYL,2017-06-06,7.3900,7.3900,True,7.3900,7.3900,reg,0 LYL,2017-06-07,7.3900,7.3900,True,7.3900,7.3900,reg,0 LYL,2017-06-08,7.3900,7.3900,True,7.3900,7.3900,reg,0 @@ -248,3 +247,5 @@ LYL,2018-05-29,3.7100,4.8900,False,3.6500,4.4300,reg,87003 LYL,2018-05-30,3.9300,4.0500,False,3.5111,3.7800,reg,34203 LYL,2018-05-31,3.6500,3.9300,False,3.6220,3.9000,reg,7600 LYL,2018-06-01,3.8000,4.0000,False,3.6700,3.9100,reg,11807 +LYL,2018-06-04,3.7000,4.0200,False,3.5300,3.5300,reg,9049 +LYL,2018-06-05,3.7300,3.9500,False,3.7000,3.8190,reg,5948 diff --git a/company_library/LYTS.csv b/company_library/LYTS.csv index bb7346ff..89bff2d4 100644 --- a/company_library/LYTS.csv +++ b/company_library/LYTS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -LYTS,2017-06-05,8.5785,8.8402,False,8.5302,8.6852,reg,42860 LYTS,2017-06-06,8.5591,8.5882,False,8.3653,8.4816,reg,78826 LYTS,2017-06-07,8.5688,8.7142,False,8.4622,8.7045,reg,62866 LYTS,2017-06-08,8.9178,8.9275,False,8.5398,8.5398,reg,42260 @@ -248,3 +247,5 @@ LYTS,2018-05-29,5.6300,5.7200,False,5.6000,5.6500,reg,59112 LYTS,2018-05-30,5.5500,5.6650,False,5.5000,5.6400,reg,131560 LYTS,2018-05-31,5.5000,5.6600,False,5.5000,5.5600,reg,99804 LYTS,2018-06-01,5.5200,5.5500,False,5.4000,5.5300,reg,126913 +LYTS,2018-06-04,5.6500,5.8200,False,5.4800,5.5300,reg,105426 +LYTS,2018-06-05,5.7200,5.7600,False,5.5800,5.6300,reg,137223 diff --git a/company_library/MA.csv b/company_library/MA.csv index b43377f8..edf74c65 100644 --- a/company_library/MA.csv +++ b/company_library/MA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MA,2017-06-05,125.1007,125.3889,False,124.4548,124.7430,reg,4617552 MA,2017-06-06,124.4449,125.1404,False,124.1865,124.7430,reg,2712127 MA,2017-06-07,124.3952,125.0808,False,123.9779,124.6834,reg,3219663 MA,2017-06-08,123.9679,124.6039,False,123.2713,124.2064,reg,3332354 @@ -248,3 +247,5 @@ MA,2018-05-29,189.5300,190.4900,False,186.6000,190.2500,reg,4544996 MA,2018-05-30,191.7600,191.9300,False,189.8950,190.4300,reg,2764225 MA,2018-05-31,190.1200,192.4400,False,189.8200,191.8900,reg,4641376 MA,2018-06-01,195.3700,195.3700,False,191.9000,192.0300,reg,4194886 +MA,2018-06-04,197.7300,198.1100,False,195.2300,195.9400,reg,3917154 +MA,2018-06-05,199.3600,199.7100,False,197.8300,198.1100,reg,2655453 diff --git a/company_library/MACK.csv b/company_library/MACK.csv index 123302d4..c8e3027b 100644 --- a/company_library/MACK.csv +++ b/company_library/MACK.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MACK,2017-06-05,14.3000,16.1000,False,14.0000,15.5000,reg,509604 MACK,2017-06-06,14.5000,14.8000,False,13.3000,14.1000,reg,478274 MACK,2017-06-07,13.9000,15.4000,False,13.5000,14.6000,reg,471772 MACK,2017-06-08,15.1000,15.3000,False,13.5000,14.0000,reg,452178 @@ -248,3 +247,5 @@ MACK,2018-05-29,8.3800,8.7675,False,8.2900,8.5900,reg,103762 MACK,2018-05-30,8.6800,8.7100,False,8.3900,8.3900,reg,55367 MACK,2018-05-31,8.7700,8.8000,False,8.5865,8.6600,reg,91128 MACK,2018-06-01,8.8000,8.9800,False,8.7100,8.8000,reg,74957 +MACK,2018-06-04,8.8800,8.9300,False,8.7100,8.8200,reg,66603 +MACK,2018-06-05,9.0600,9.1300,False,8.8100,8.8300,reg,75132 diff --git a/company_library/MACQ.csv b/company_library/MACQ.csv index 7aff0bab..78379d6b 100644 --- a/company_library/MACQ.csv +++ b/company_library/MACQ.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MACQ,2017-06-05,10.0300,10.0300,False,10.0200,10.0200,reg,200 MACQ,2017-06-06,10.0300,10.0300,False,10.0300,10.0300,reg,0 MACQ,2017-06-07,10.0300,10.0300,False,10.0300,10.0300,reg,0 MACQ,2017-06-08,10.0300,10.0300,False,10.0300,10.0300,reg,0 @@ -248,3 +247,5 @@ MACQ,2018-05-29,10.4800,10.4800,False,10.4800,10.4800,reg,1056 MACQ,2018-05-30,10.4900,10.4900,False,10.4700,10.4700,reg,52047 MACQ,2018-05-31,10.5000,10.5000,False,10.4000,10.4990,reg,25415 MACQ,2018-06-01,10.4500,10.4500,False,10.4000,10.4000,reg,28012 +MACQ,2018-06-04,10.4500,10.4500,False,10.4500,10.4500,reg,14 +MACQ,2018-06-05,10.5000,10.5600,False,10.5000,10.5000,reg,305118 diff --git a/company_library/MACQU.csv b/company_library/MACQU.csv index 5718b1d5..01a5e615 100644 --- a/company_library/MACQU.csv +++ b/company_library/MACQU.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MACQU,2017-06-05,10.2300,10.2300,False,10.2300,10.2300,reg,0 MACQU,2017-06-06,10.2800,10.2800,False,10.2200,10.2200,reg,785 MACQU,2017-06-07,10.2800,10.2800,False,10.2800,10.2800,reg,0 MACQU,2017-06-08,10.2800,10.2800,False,10.2800,10.2800,reg,0 @@ -248,3 +247,5 @@ MACQU,2018-05-29,11.0200,11.0200,False,11.0200,11.0200,reg,0 MACQU,2018-05-30,11.0200,11.0200,False,11.0200,11.0200,reg,0 MACQU,2018-05-31,11.0200,11.0200,False,11.0200,11.0200,reg,0 MACQU,2018-06-01,11.0200,11.0200,False,11.0200,11.0200,reg,0 +MACQU,2018-06-04,11.0200,11.0200,False,11.0200,11.0200,reg,0 +MACQU,2018-06-05,11.5000,11.5000,False,11.4900,11.4900,reg,2700 diff --git a/company_library/MACQW.csv b/company_library/MACQW.csv index 7fcf01e2..e29b9f86 100644 --- a/company_library/MACQW.csv +++ b/company_library/MACQW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MACQW,2017-06-05,0.3500,0.3500,False,0.3500,0.3500,reg,0 MACQW,2017-06-06,0.3500,0.3500,False,0.3500,0.3500,reg,0 MACQW,2017-06-07,0.3500,0.3500,False,0.3500,0.3500,reg,0 MACQW,2017-06-08,0.3500,0.3500,False,0.3500,0.3500,reg,0 @@ -248,3 +247,5 @@ MACQW,2018-05-29,0.9600,0.9699,False,0.9500,0.9699,reg,95600 MACQW,2018-05-30,0.9698,0.9698,False,0.9000,0.9600,reg,26500 MACQW,2018-05-31,1.0100,1.1300,False,0.9700,0.9700,reg,53958 MACQW,2018-06-01,1.0500,1.1000,False,1.0200,1.0400,reg,6400 +MACQW,2018-06-04,1.0500,1.1350,False,1.0500,1.1350,reg,139760 +MACQW,2018-06-05,1.1000,1.1300,False,1.0500,1.0500,reg,78600 diff --git a/company_library/MAGS.csv b/company_library/MAGS.csv index eaa90cf0..183ef0cc 100644 --- a/company_library/MAGS.csv +++ b/company_library/MAGS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MAGS,2017-06-05,4.9000,5.0900,False,4.8100,5.0400,reg,92003 MAGS,2017-06-06,4.9500,4.9999,False,4.8610,4.9300,reg,75975 MAGS,2017-06-07,4.9600,4.9800,False,4.8900,4.9100,reg,73704 MAGS,2017-06-08,5.1400,5.1800,False,4.9277,4.9300,reg,55091 @@ -248,3 +247,5 @@ MAGS,2018-05-29,5.3000,5.3700,False,5.2800,5.2900,reg,6120 MAGS,2018-05-30,5.2900,5.3400,False,5.2800,5.3290,reg,8371 MAGS,2018-05-31,5.4000,5.4000,False,5.2600,5.2600,reg,20572 MAGS,2018-06-01,5.2900,5.3990,False,5.2900,5.3990,reg,4513 +MAGS,2018-06-04,5.3400,5.3499,False,5.2910,5.2910,reg,4165 +MAGS,2018-06-05,5.3200,5.3500,False,5.3100,5.3500,reg,1814 diff --git a/company_library/MAMS.csv b/company_library/MAMS.csv index 06a65713..b1e291c7 100644 --- a/company_library/MAMS.csv +++ b/company_library/MAMS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MAMS,2017-06-05,6.1600,6.1600,False,6.1600,6.1600,reg,207 MAMS,2017-06-06,6.2730,6.2730,False,6.2703,6.2703,reg,452 MAMS,2017-06-07,6.2099,6.2099,False,6.1500,6.1600,reg,2962 MAMS,2017-06-08,6.2091,6.2091,False,6.1634,6.1634,reg,1212 @@ -248,3 +247,5 @@ MAMS,2018-05-29,8.2900,8.3100,False,8.1700,8.2100,reg,5604 MAMS,2018-05-30,8.3300,8.4600,False,8.3300,8.3494,reg,7608 MAMS,2018-05-31,8.4701,8.4710,False,8.4000,8.4217,reg,16033 MAMS,2018-06-01,8.6400,8.9546,False,8.4700,8.4700,reg,15679 +MAMS,2018-06-04,8.6700,8.8600,False,8.6400,8.6400,reg,12420 +MAMS,2018-06-05,8.9100,9.2604,False,8.7100,8.7500,reg,21773 diff --git a/company_library/MANH.csv b/company_library/MANH.csv index d375dc1e..244b1d83 100644 --- a/company_library/MANH.csv +++ b/company_library/MANH.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MANH,2017-06-05,47.0400,47.6600,False,47.0300,47.5000,reg,262711 MANH,2017-06-06,46.7600,47.8100,False,46.7400,46.8200,reg,537911 MANH,2017-06-07,45.7500,46.9150,False,45.7300,46.8600,reg,538082 MANH,2017-06-08,46.1300,46.3000,False,45.0200,45.6000,reg,517445 @@ -248,3 +247,5 @@ MANH,2018-05-29,43.0400,43.1600,False,42.3600,42.5000,reg,771878 MANH,2018-05-30,43.0000,43.5100,False,42.8700,43.3700,reg,1020233 MANH,2018-05-31,43.5200,43.7200,False,42.8900,43.0500,reg,738851 MANH,2018-06-01,43.5000,44.1200,False,43.0700,43.7400,reg,800483 +MANH,2018-06-04,43.6800,44.0600,False,43.3000,43.5400,reg,565467 +MANH,2018-06-05,44.4100,44.5000,False,43.6700,43.6700,reg,302098 diff --git a/company_library/MANT.csv b/company_library/MANT.csv index 441e1542..0b111a0b 100644 --- a/company_library/MANT.csv +++ b/company_library/MANT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MANT,2017-06-05,39.1496,39.4047,False,38.8062,39.2968,reg,111500 MANT,2017-06-06,38.8847,39.1005,False,38.4137,39.0024,reg,129202 MANT,2017-06-07,39.1609,39.4469,False,37.5214,38.9734,reg,139054 MANT,2017-06-08,39.5653,40.0190,False,39.0918,39.2003,reg,87081 @@ -248,3 +247,5 @@ MANT,2018-05-29,53.0200,53.6100,False,52.4000,53.2500,reg,150395 MANT,2018-05-30,54.3900,54.8500,False,53.4100,53.4100,reg,155152 MANT,2018-05-31,53.9100,54.5600,False,53.8600,54.3800,reg,153490 MANT,2018-06-01,54.6700,55.1200,False,54.2150,54.2900,reg,150889 +MANT,2018-06-04,55.5500,55.7000,False,54.9300,55.0500,reg,153957 +MANT,2018-06-05,55.7800,56.1000,False,55.0800,55.6500,reg,128445 diff --git a/company_library/MAR.csv b/company_library/MAR.csv index 485392cc..240709b8 100644 --- a/company_library/MAR.csv +++ b/company_library/MAR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MAR,2017-06-05,106.9838,109.1197,False,106.5981,108.8725,reg,2194144 MAR,2017-06-06,103.8195,106.3114,False,103.7503,106.1235,reg,4531572 MAR,2017-06-07,103.9480,104.4276,False,101.9703,104.3238,reg,4503604 MAR,2017-06-08,103.9085,103.9975,False,101.2584,103.3943,reg,3320763 @@ -248,3 +247,5 @@ MAR,2018-05-29,134.5500,136.8600,False,134.0700,136.3200,reg,2011712 MAR,2018-05-30,136.2700,136.9400,False,134.6000,135.0200,reg,1271711 MAR,2018-05-31,135.3600,136.7500,False,134.6600,136.3200,reg,2316286 MAR,2018-06-01,138.3400,138.9900,False,135.7100,136.5800,reg,1558520 +MAR,2018-06-04,138.6900,138.9900,False,137.4100,138.8200,reg,1277663 +MAR,2018-06-05,138.2200,139.8399,False,137.8400,138.5000,reg,1334011 diff --git a/company_library/MARA.csv b/company_library/MARA.csv index 3a7788ca..e7941f36 100644 --- a/company_library/MARA.csv +++ b/company_library/MARA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MARA,2017-06-05,0.8800,1.0800,False,0.8616,1.0800,reg,470117 MARA,2017-06-06,0.9320,1.0360,False,0.8400,0.9200,reg,538584 MARA,2017-06-07,0.9000,0.9600,False,0.8448,0.9600,reg,245880 MARA,2017-06-08,0.8400,0.9000,False,0.8080,0.9000,reg,209816 @@ -248,3 +247,5 @@ MARA,2018-05-29,1.3200,1.3500,False,1.3000,1.3300,reg,333514 MARA,2018-05-30,1.2999,1.3399,False,1.2800,1.3300,reg,297562 MARA,2018-05-31,1.3900,1.4100,False,1.2700,1.3000,reg,1448107 MARA,2018-06-01,1.3500,1.3889,False,1.3200,1.3800,reg,410840 +MARA,2018-06-04,1.2800,1.3650,False,1.2600,1.3600,reg,644968 +MARA,2018-06-05,1.3300,1.3600,False,1.2500,1.2700,reg,819308 diff --git a/company_library/MARK.csv b/company_library/MARK.csv index d23d6bf3..212bfc61 100644 --- a/company_library/MARK.csv +++ b/company_library/MARK.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MARK,2017-06-05,2.7200,2.9100,False,2.7200,2.9100,reg,6763 MARK,2017-06-06,2.7100,2.9610,False,2.5200,2.6500,reg,30709 MARK,2017-06-07,2.6500,2.9000,False,2.6470,2.8000,reg,28699 MARK,2017-06-08,2.6600,2.6600,False,2.6000,2.6500,reg,10141 @@ -248,3 +247,5 @@ MARK,2018-05-29,4.4700,4.7600,False,4.4400,4.6300,reg,282776 MARK,2018-05-30,4.5900,4.7300,False,4.4000,4.5000,reg,239578 MARK,2018-05-31,4.4200,4.7500,False,4.4100,4.6000,reg,235851 MARK,2018-06-01,4.5500,4.7000,False,4.4300,4.4500,reg,238746 +MARK,2018-06-04,4.4800,4.6300,False,4.4000,4.5800,reg,161926 +MARK,2018-06-05,5.1500,5.1550,False,4.4800,4.6800,reg,594483 diff --git a/company_library/MARPS.csv b/company_library/MARPS.csv index 3bf307d3..f9cd3cc4 100644 --- a/company_library/MARPS.csv +++ b/company_library/MARPS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MARPS,2017-06-05,3.1164,3.3917,False,3.1164,3.3333,reg,3658 MARPS,2017-06-06,3.2319,3.3989,False,3.2319,3.3989,reg,254 MARPS,2017-06-07,2.8431,3.3534,False,2.8431,3.3534,reg,9904 MARPS,2017-06-08,3.0162,3.1711,False,2.8704,2.8704,reg,3986 @@ -248,3 +247,5 @@ MARPS,2018-05-29,3.7471,3.7471,False,3.6897,3.7081,reg,7121 MARPS,2018-05-30,3.6320,3.7600,False,3.5800,3.6000,reg,4579 MARPS,2018-05-31,4.1001,4.4900,False,3.8100,3.9000,reg,39534 MARPS,2018-06-01,4.1000,4.8300,False,3.8500,4.3000,reg,57045 +MARPS,2018-06-04,4.0590,4.0590,False,3.7650,3.7650,reg,378 +MARPS,2018-06-05,4.0590,4.0590,True,4.0590,4.0590,reg,0 diff --git a/company_library/MASI.csv b/company_library/MASI.csv index a2dcf46c..3601d5b6 100644 --- a/company_library/MASI.csv +++ b/company_library/MASI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MASI,2017-06-05,90.8700,91.1400,False,90.1900,90.5300,reg,386717 MASI,2017-06-06,89.0900,90.3800,False,88.7600,90.3800,reg,523826 MASI,2017-06-07,91.9700,92.2900,False,88.7600,88.9600,reg,613040 MASI,2017-06-08,91.7900,92.5800,False,90.9300,92.3200,reg,597045 @@ -248,3 +247,5 @@ MASI,2018-05-29,98.6900,98.9300,False,97.1200,98.5700,reg,382343 MASI,2018-05-30,100.2200,101.0600,False,97.7890,99.2500,reg,626469 MASI,2018-05-31,99.0500,100.6650,False,98.9800,99.7800,reg,327566 MASI,2018-06-01,101.0000,101.1200,False,99.1850,99.8000,reg,362636 +MASI,2018-06-04,99.7300,101.3500,False,98.8600,101.1200,reg,502669 +MASI,2018-06-05,101.1600,101.6500,False,99.9000,99.9700,reg,401745 diff --git a/company_library/MAT.csv b/company_library/MAT.csv index da32408d..7c3d3549 100644 --- a/company_library/MAT.csv +++ b/company_library/MAT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MAT,2017-06-05,22.5967,22.6760,False,22.1705,22.3390,reg,4309634 MAT,2017-06-06,22.5967,22.7552,False,22.2696,22.6165,reg,3687945 MAT,2017-06-07,22.1705,22.7751,False,22.1011,22.6958,reg,4391029 MAT,2017-06-08,22.2300,22.2399,False,22.0516,22.1606,reg,3795906 @@ -248,3 +247,5 @@ MAT,2018-05-29,15.2000,15.2800,False,14.9450,15.1100,reg,3393521 MAT,2018-05-30,15.3500,15.3600,False,15.0000,15.2600,reg,3026644 MAT,2018-05-31,15.5200,15.5800,False,15.1400,15.3500,reg,3693539 MAT,2018-06-01,15.8000,15.8400,False,15.5700,15.5800,reg,3984444 +MAT,2018-06-04,15.9500,15.9600,False,15.6100,15.8000,reg,3331776 +MAT,2018-06-05,15.5600,15.9800,False,15.5000,15.9000,reg,3875353 diff --git a/company_library/MATR.csv b/company_library/MATR.csv index 6ce9f653..4d59d8db 100644 --- a/company_library/MATR.csv +++ b/company_library/MATR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MATR,2017-06-05,2.5500,2.7170,False,2.5500,2.6500,reg,95825 MATR,2017-06-06,2.5000,2.6000,False,2.5000,2.5500,reg,54966 MATR,2017-06-07,2.4500,2.5500,False,2.3500,2.5000,reg,320041 MATR,2017-06-08,2.4000,2.5500,False,2.4000,2.5000,reg,100858 @@ -248,3 +247,5 @@ MATR,2018-05-29,2.6500,2.7000,False,2.6500,2.6500,reg,34268 MATR,2018-05-30,2.6500,2.7000,False,2.6500,2.6750,reg,44891 MATR,2018-05-31,2.7000,2.7000,False,2.6500,2.6500,reg,31766 MATR,2018-06-01,2.7000,2.7000,False,2.6500,2.7000,reg,31943 +MATR,2018-06-04,2.6500,2.7000,False,2.6500,2.7000,reg,90975 +MATR,2018-06-05,2.7000,2.7000,False,2.6500,2.6500,reg,186638 diff --git a/company_library/MATW.csv b/company_library/MATW.csv index 63b63a4e..6161768e 100644 --- a/company_library/MATW.csv +++ b/company_library/MATW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MATW,2017-06-05,64.7760,65.7627,False,63.8880,64.4800,reg,100998 MATW,2017-06-06,62.9013,64.5787,False,62.8767,64.2334,reg,72391 MATW,2017-06-07,62.7533,63.3947,False,62.1613,63.0000,reg,68620 MATW,2017-06-08,64.2334,64.4307,False,62.2600,62.6547,reg,103742 @@ -248,3 +247,5 @@ MATW,2018-05-29,53.9000,54.1500,False,53.3500,53.6500,reg,128747 MATW,2018-05-30,55.0000,55.1000,False,53.9500,53.9500,reg,110969 MATW,2018-05-31,55.0000,55.0500,False,54.2750,55.0000,reg,115502 MATW,2018-06-01,55.0000,55.6000,False,54.8000,55.1500,reg,143559 +MATW,2018-06-04,55.3000,55.4500,False,54.9500,55.2500,reg,99297 +MATW,2018-06-05,55.7500,55.7500,False,54.9500,55.3500,reg,72116 diff --git a/company_library/MAYS.csv b/company_library/MAYS.csv index c3056319..fcef8f1c 100644 --- a/company_library/MAYS.csv +++ b/company_library/MAYS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MAYS,2017-06-05,39.5000,39.5000,False,39.5000,39.5000,reg,123 MAYS,2017-06-06,39.5000,39.5000,False,39.5000,39.5000,reg,0 MAYS,2017-06-07,36.1000,36.1000,False,36.1000,36.1000,reg,242 MAYS,2017-06-08,36.5000,36.6000,False,36.5000,36.6000,reg,388 @@ -248,3 +247,5 @@ MAYS,2018-05-29,39.7000,40.6000,False,38.8497,38.8845,reg,3541 MAYS,2018-05-30,40.0000,41.1464,False,39.8000,39.9000,reg,3627 MAYS,2018-05-31,39.8500,40.0000,False,39.8500,40.0000,reg,278 MAYS,2018-06-01,41.1000,41.1000,False,41.1000,41.1000,reg,479 +MAYS,2018-06-04,41.1000,41.1000,False,41.1000,41.1000,reg,10 +MAYS,2018-06-05,41.1000,41.1000,False,41.1000,41.1000,reg,0 diff --git a/company_library/MB.csv b/company_library/MB.csv index 019e14d1..12a488ef 100644 --- a/company_library/MB.csv +++ b/company_library/MB.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MB,2017-06-05,28.1500,28.6000,False,27.9721,28.5500,reg,394200 MB,2017-06-06,28.1500,28.4500,False,28.0000,28.4000,reg,389843 MB,2017-06-07,27.7000,28.2000,False,27.5000,28.2000,reg,239645 MB,2017-06-08,28.0000,28.0000,False,27.3500,27.6500,reg,406781 @@ -248,3 +247,5 @@ MB,2018-05-29,38.9000,39.1500,False,37.8000,37.8000,reg,413810 MB,2018-05-30,39.1500,39.7000,False,39.0000,39.0000,reg,284738 MB,2018-05-31,39.4000,39.9000,False,38.9500,39.0500,reg,410340 MB,2018-06-01,39.2000,39.6000,False,38.1000,39.6000,reg,377653 +MB,2018-06-04,39.9000,40.9500,False,39.2000,39.2000,reg,499318 +MB,2018-06-05,40.8500,40.9500,False,39.9500,40.1000,reg,362331 diff --git a/company_library/MBB.csv b/company_library/MBB.csv index 374f675b..54d3ea1c 100644 --- a/company_library/MBB.csv +++ b/company_library/MBB.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MBB,2017-06-05,104.6903,104.7782,False,104.6219,104.6219,reg,316182 MBB,2017-06-06,104.9441,104.9588,False,104.8074,104.8855,reg,397646 MBB,2017-06-07,104.7977,104.8952,False,104.7782,104.8465,reg,347750 MBB,2017-06-08,104.7586,104.8074,False,104.6708,104.8074,reg,398910 @@ -248,3 +247,5 @@ MBB,2018-05-29,104.2911,104.4108,False,103.8321,103.8422,reg,620181 MBB,2018-05-30,104.1415,104.1814,False,103.9818,104.1315,reg,910590 MBB,2018-05-31,104.0617,104.1714,False,103.9769,104.0517,reg,493476 MBB,2018-06-01,103.8300,103.9000,False,103.7500,103.7600,reg,569063 +MBB,2018-06-04,103.6100,103.8000,False,103.6100,103.7700,reg,321154 +MBB,2018-06-05,103.7800,103.8350,False,103.6500,103.7000,reg,617681 diff --git a/company_library/MBCN.csv b/company_library/MBCN.csv index 83faaf41..9e1100f0 100644 --- a/company_library/MBCN.csv +++ b/company_library/MBCN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MBCN,2017-06-05,52.4211,52.7139,False,50.9080,51.7378,reg,3132 MBCN,2017-06-06,52.1770,52.2258,False,51.0056,52.2258,reg,1712 MBCN,2017-06-07,52.2258,52.2258,False,51.5425,51.7378,reg,2776 MBCN,2017-06-08,52.1770,52.1770,False,51.1520,51.6401,reg,3929 @@ -248,3 +247,5 @@ MBCN,2018-05-29,53.2721,53.4213,False,52.4265,52.6752,reg,8868 MBCN,2018-05-30,53.6700,53.8192,False,52.8742,52.8742,reg,4418 MBCN,2018-05-31,52.9500,53.7500,False,52.8500,53.1000,reg,11285 MBCN,2018-06-01,50.3000,53.4000,False,50.1500,53.4000,reg,25521 +MBCN,2018-06-04,51.0000,51.0250,False,49.5500,50.7500,reg,7467 +MBCN,2018-06-05,51.8500,51.8500,False,50.9000,51.6500,reg,5492 diff --git a/company_library/MBFI.csv b/company_library/MBFI.csv index 7f4a3c92..a3e576c0 100644 --- a/company_library/MBFI.csv +++ b/company_library/MBFI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MBFI,2017-06-05,40.9362,41.4754,False,40.6324,41.0441,reg,258937 MBFI,2017-06-06,40.4167,40.8088,False,40.1814,40.4559,reg,278261 MBFI,2017-06-07,40.6912,41.0637,False,40.3677,40.6520,reg,236904 MBFI,2017-06-08,42.0636,42.7620,False,40.7059,40.7304,reg,504326 @@ -248,3 +247,5 @@ MBFI,2018-05-29,49.1300,50.4997,False,48.8700,50.2000,reg,1088898 MBFI,2018-05-30,49.6700,49.9400,False,48.8800,49.5600,reg,1366528 MBFI,2018-05-31,49.3900,49.9500,False,49.3450,49.5400,reg,697987 MBFI,2018-06-01,49.6600,50.3000,False,49.6200,49.8900,reg,762844 +MBFI,2018-06-04,50.2200,50.2600,False,49.6100,49.6100,reg,755839 +MBFI,2018-06-05,50.1800,50.2300,False,49.8100,50.1600,reg,999245 diff --git a/company_library/MBFIO.csv b/company_library/MBFIO.csv index e2afb02d..ae5d6def 100644 --- a/company_library/MBFIO.csv +++ b/company_library/MBFIO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MBFIO,2017-06-05,25.2249,25.2249,True,25.2249,25.2249,reg,0 MBFIO,2017-06-06,25.2249,25.2249,True,25.2249,25.2249,reg,0 MBFIO,2017-06-07,25.2249,25.2249,True,25.2249,25.2249,reg,0 MBFIO,2017-06-08,25.2249,25.2249,True,25.2249,25.2249,reg,0 @@ -248,3 +247,5 @@ MBFIO,2018-05-29,25.4300,25.4500,False,25.3670,25.4500,reg,31701 MBFIO,2018-05-30,25.3200,25.4500,False,25.2832,25.4500,reg,18529 MBFIO,2018-05-31,25.4600,25.4600,False,25.2300,25.3500,reg,47663 MBFIO,2018-06-01,25.3500,25.4000,False,25.3000,25.4000,reg,34752 +MBFIO,2018-06-04,25.4290,25.4500,False,25.3600,25.4400,reg,7023 +MBFIO,2018-06-05,25.4700,25.4700,False,25.3900,25.4700,reg,9402 diff --git a/company_library/MBII.csv b/company_library/MBII.csv index a576d4fe..10ebd52e 100644 --- a/company_library/MBII.csv +++ b/company_library/MBII.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MBII,2017-06-05,1.0200,1.0432,False,1.0100,1.0200,reg,97708 MBII,2017-06-06,1.0000,1.0125,False,0.9300,1.0000,reg,121538 MBII,2017-06-07,0.9900,1.0200,False,0.9401,1.0051,reg,48584 MBII,2017-06-08,0.9500,0.9760,False,0.9000,0.9760,reg,67496 @@ -248,3 +247,5 @@ MBII,2018-05-29,1.6800,1.8000,False,1.6500,1.8000,reg,324279 MBII,2018-05-30,1.6500,1.7338,False,1.6500,1.6900,reg,390436 MBII,2018-05-31,1.6300,1.6950,False,1.5200,1.6700,reg,520377 MBII,2018-06-01,1.6600,1.7200,False,1.5000,1.6300,reg,324119 +MBII,2018-06-04,1.5900,1.6890,False,1.5500,1.6500,reg,192521 +MBII,2018-06-05,1.6700,1.7000,False,1.5900,1.5900,reg,152474 diff --git a/company_library/MBIN.csv b/company_library/MBIN.csv index b919dd9c..85b14df9 100644 --- a/company_library/MBIN.csv +++ b/company_library/MBIN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MBIN,2017-06-05,16.9131,16.9131,True,16.9131,16.9131,reg,0 MBIN,2017-06-06,16.9131,16.9131,True,16.9131,16.9131,reg,0 MBIN,2017-06-07,16.9131,16.9131,True,16.9131,16.9131,reg,0 MBIN,2017-06-08,16.9131,16.9131,True,16.9131,16.9131,reg,0 @@ -248,3 +247,5 @@ MBIN,2018-05-29,25.9400,26.4200,False,25.7071,26.3000,reg,53406 MBIN,2018-05-30,25.9800,26.3400,False,25.8100,26.2000,reg,85394 MBIN,2018-05-31,25.5100,26.1800,False,25.4600,26.0600,reg,183934 MBIN,2018-06-01,26.2600,26.3000,False,25.5300,25.6300,reg,107216 +MBIN,2018-06-04,27.3700,27.8300,False,26.3700,26.3700,reg,151230 +MBIN,2018-06-05,27.6800,27.9100,False,27.1700,27.4000,reg,89471 diff --git a/company_library/MBIO.csv b/company_library/MBIO.csv index b9e3c555..a2043fe0 100644 --- a/company_library/MBIO.csv +++ b/company_library/MBIO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MBIO,2017-06-05,9.5000,9.5000,True,9.5000,9.5000,reg,0 MBIO,2017-06-06,9.5000,9.5000,True,9.5000,9.5000,reg,0 MBIO,2017-06-07,9.5000,9.5000,True,9.5000,9.5000,reg,0 MBIO,2017-06-08,9.5000,9.5000,True,9.5000,9.5000,reg,0 @@ -248,3 +247,5 @@ MBIO,2018-05-29,7.5500,7.9000,False,7.2000,7.5500,reg,90530 MBIO,2018-05-30,7.6000,7.9900,False,7.4000,7.5600,reg,69034 MBIO,2018-05-31,7.4200,7.9100,False,7.3100,7.6000,reg,56573 MBIO,2018-06-01,7.6100,7.7500,False,7.3310,7.4400,reg,72315 +MBIO,2018-06-04,7.3900,7.8800,False,7.2700,7.6300,reg,51035 +MBIO,2018-06-05,7.5200,7.7100,False,7.3000,7.4000,reg,46269 diff --git a/company_library/MBOT.csv b/company_library/MBOT.csv index 84ce7326..ea452343 100644 --- a/company_library/MBOT.csv +++ b/company_library/MBOT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MBOT,2017-06-05,2.5500,3.1000,False,2.5000,3.0800,reg,3689855 MBOT,2017-06-06,2.6300,2.7299,False,2.5500,2.6000,reg,876981 MBOT,2017-06-07,2.4500,2.6300,False,2.4200,2.6100,reg,1162590 MBOT,2017-06-08,2.2400,2.4500,False,2.1550,2.4500,reg,1357188 @@ -248,3 +247,5 @@ MBOT,2018-05-29,0.8890,0.9695,False,0.8599,0.9570,reg,453779 MBOT,2018-05-30,0.8970,0.9189,False,0.8800,0.9078,reg,190534 MBOT,2018-05-31,0.9200,0.9200,False,0.9000,0.9000,reg,180934 MBOT,2018-06-01,0.8945,0.9400,False,0.8797,0.9400,reg,307148 +MBOT,2018-06-04,0.8750,0.9098,False,0.8600,0.9070,reg,382006 +MBOT,2018-06-05,0.8599,0.8842,False,0.8408,0.8700,reg,351917 diff --git a/company_library/MBRX.csv b/company_library/MBRX.csv index 6b1b65b5..c9290c9e 100644 --- a/company_library/MBRX.csv +++ b/company_library/MBRX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MBRX,2017-06-05,0.8173,0.8321,False,0.7603,0.7800,reg,139038 MBRX,2017-06-06,0.8000,0.8297,False,0.7512,0.8297,reg,22819 MBRX,2017-06-07,0.8000,0.8299,False,0.7704,0.8299,reg,95147 MBRX,2017-06-08,0.8200,0.8500,False,0.7551,0.8200,reg,140331 @@ -248,3 +247,5 @@ MBRX,2018-05-29,1.7200,1.7652,False,1.6700,1.6800,reg,200654 MBRX,2018-05-30,1.7700,1.8200,False,1.7200,1.7200,reg,167533 MBRX,2018-05-31,1.8000,1.8500,False,1.7200,1.7700,reg,191771 MBRX,2018-06-01,1.8300,1.8900,False,1.7600,1.8200,reg,161214 +MBRX,2018-06-04,1.7500,1.8350,False,1.7100,1.8300,reg,182718 +MBRX,2018-06-05,1.7800,1.8000,False,1.7100,1.7500,reg,84230 diff --git a/company_library/MBSD.csv b/company_library/MBSD.csv index 93874306..32f0531e 100644 --- a/company_library/MBSD.csv +++ b/company_library/MBSD.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MBSD,2017-06-05,23.3666,23.3763,False,23.3115,23.3666,reg,14602 MBSD,2017-06-06,23.4189,23.4247,False,23.3763,23.3898,reg,24724 MBSD,2017-06-07,23.3763,23.3957,False,23.3395,23.3957,reg,21071 MBSD,2017-06-08,23.3376,23.3666,False,23.3279,23.3666,reg,2136 @@ -248,3 +247,5 @@ MBSD,2018-05-29,23.2018,23.2018,False,23.0821,23.1419,reg,5188 MBSD,2018-05-30,23.1519,23.1519,False,23.1419,23.1419,reg,401 MBSD,2018-05-31,23.1020,23.1020,False,23.1020,23.1020,reg,100 MBSD,2018-06-01,23.1150,23.1315,False,23.1000,23.1100,reg,1805 +MBSD,2018-06-04,23.1150,23.1150,False,23.1150,23.1150,reg,91 +MBSD,2018-06-05,23.1100,23.1100,False,23.1000,23.1000,reg,3076 diff --git a/company_library/MBTF.csv b/company_library/MBTF.csv index 42e21959..16129286 100644 --- a/company_library/MBTF.csv +++ b/company_library/MBTF.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MBTF,2017-06-05,9.7228,9.8154,False,9.6765,9.8154,reg,11913 MBTF,2017-06-06,9.6765,9.7691,False,9.5839,9.6302,reg,11702 MBTF,2017-06-07,9.5839,9.6988,False,9.5376,9.6302,reg,16993 MBTF,2017-06-08,9.7691,9.9543,False,9.5376,9.6302,reg,31971 @@ -248,3 +247,5 @@ MBTF,2018-05-29,10.3500,10.5500,False,10.3000,10.5500,reg,10554 MBTF,2018-05-30,10.5500,10.6000,False,10.4000,10.4000,reg,24458 MBTF,2018-05-31,10.6000,10.7000,False,10.5500,10.6000,reg,17719 MBTF,2018-06-01,10.7000,10.7000,False,10.5500,10.7000,reg,20360 +MBTF,2018-06-04,10.7000,10.7500,False,10.6000,10.6500,reg,25001 +MBTF,2018-06-05,10.7000,10.7500,False,10.7000,10.7000,reg,18589 diff --git a/company_library/MBUU.csv b/company_library/MBUU.csv index b76073fc..4f04ffbd 100644 --- a/company_library/MBUU.csv +++ b/company_library/MBUU.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MBUU,2017-06-05,23.9700,24.5000,False,23.5800,24.5000,reg,109700 MBUU,2017-06-06,24.2400,24.4200,False,23.7700,23.8000,reg,114514 MBUU,2017-06-07,24.2600,24.5000,False,24.0800,24.2500,reg,51670 MBUU,2017-06-08,24.6900,24.9800,False,24.3350,24.4500,reg,83267 @@ -248,3 +247,5 @@ MBUU,2018-05-29,43.0200,43.3900,False,42.2710,42.3400,reg,113817 MBUU,2018-05-30,43.4600,44.1800,False,43.2700,43.4500,reg,119284 MBUU,2018-05-31,42.8800,44.1881,False,42.7900,43.6900,reg,110062 MBUU,2018-06-01,43.5300,43.5500,False,42.6100,42.9800,reg,128644 +MBUU,2018-06-04,43.9400,44.4400,False,43.2000,43.6800,reg,146209 +MBUU,2018-06-05,44.2700,44.8600,False,43.6210,44.0000,reg,114133 diff --git a/company_library/MBVX.csv b/company_library/MBVX.csv index 369b45a5..6515de01 100644 --- a/company_library/MBVX.csv +++ b/company_library/MBVX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MBVX,2017-06-05,4.9800,5.4603,False,4.5000,5.4000,reg,131759 MBVX,2017-06-06,4.8900,4.9200,False,4.5300,4.9200,reg,44500 MBVX,2017-06-07,4.8600,4.9500,False,4.5900,4.8000,reg,21320 MBVX,2017-06-08,4.9200,5.1000,False,4.6500,4.8000,reg,17479 @@ -248,3 +247,5 @@ MBVX,2018-05-29,1.0600,1.1358,False,1.0100,1.0500,reg,33820 MBVX,2018-05-30,1.1400,1.1900,False,1.0500,1.0500,reg,23038 MBVX,2018-05-31,1.1200,1.1600,False,1.0800,1.1500,reg,11165 MBVX,2018-06-01,1.0400,1.1700,False,1.0131,1.1100,reg,33285 +MBVX,2018-06-04,1.0400,1.0800,False,1.0300,1.0300,reg,6515 +MBVX,2018-06-05,1.0700,1.1039,False,1.0401,1.0600,reg,28641 diff --git a/company_library/MBWM.csv b/company_library/MBWM.csv index 769cdab9..6906117f 100644 --- a/company_library/MBWM.csv +++ b/company_library/MBWM.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MBWM,2017-06-05,30.5046,31.4911,False,30.4362,31.3251,reg,22640 MBWM,2017-06-06,30.4362,30.5718,False,29.9478,30.5046,reg,20004 MBWM,2017-06-07,30.6131,31.3204,False,30.2299,31.3204,reg,14607 MBWM,2017-06-08,31.6839,31.8313,False,30.7408,30.8390,reg,31846 @@ -248,3 +247,5 @@ MBWM,2018-05-29,35.6500,35.9700,False,35.1100,35.5800,reg,32359 MBWM,2018-05-30,36.2400,36.6500,False,35.6021,35.8100,reg,38566 MBWM,2018-05-31,36.1000,36.6800,False,35.9147,36.1600,reg,42886 MBWM,2018-06-01,36.8100,37.0200,False,36.3426,36.3500,reg,40660 +MBWM,2018-06-04,37.4400,37.4800,False,36.6801,36.8000,reg,33240 +MBWM,2018-06-05,37.4700,37.7700,False,37.1500,37.3700,reg,38013 diff --git a/company_library/MCBC.csv b/company_library/MCBC.csv index 86fc7a9b..bcf6747e 100644 --- a/company_library/MCBC.csv +++ b/company_library/MCBC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MCBC,2017-06-05,9.2549,9.5484,False,9.2261,9.3234,reg,34506 MCBC,2017-06-06,9.0886,9.2549,False,9.0348,9.1375,reg,19309 MCBC,2017-06-07,9.1570,9.2451,False,9.0494,9.0886,reg,28145 MCBC,2017-06-08,9.2647,9.5484,False,9.0005,9.1179,reg,60744 @@ -248,3 +247,5 @@ MCBC,2018-05-29,11.8200,11.8500,False,11.7200,11.8400,reg,49686 MCBC,2018-05-30,12.2100,12.2400,False,11.9086,11.9400,reg,91716 MCBC,2018-05-31,12.0900,12.4780,False,12.0700,12.2100,reg,75915 MCBC,2018-06-01,12.2200,12.2500,False,12.1300,12.1300,reg,32396 +MCBC,2018-06-04,12.4100,12.4500,False,12.2800,12.2800,reg,38841 +MCBC,2018-06-05,12.3400,12.4700,False,12.3100,12.4700,reg,32989 diff --git a/company_library/MCD.csv b/company_library/MCD.csv index 9f265f37..c985f186 100644 --- a/company_library/MCD.csv +++ b/company_library/MCD.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MCD,2017-06-05,149.0925,149.9414,False,149.0632,149.9122,reg,2633659 MCD,2017-06-06,147.5702,148.8973,False,147.5507,148.6826,reg,3661935 MCD,2017-06-07,148.2630,148.3314,False,147.0780,147.5702,reg,2922873 MCD,2017-06-08,147.7654,148.4680,False,147.3556,148.3216,reg,3709866 @@ -248,3 +247,5 @@ MCD,2018-05-29,159.6061,161.6929,False,159.2011,161.4047,reg,3197053 MCD,2018-05-30,160.7986,161.0768,False,159.8024,160.3912,reg,2396547 MCD,2018-05-31,159.0000,160.6098,False,158.9304,160.1626,reg,4881141 MCD,2018-06-01,159.1600,160.0500,False,159.0200,159.9000,reg,3203782 +MCD,2018-06-04,160.2200,160.4900,False,159.5400,160.0800,reg,3174562 +MCD,2018-06-05,159.4800,160.9900,False,158.9800,159.9700,reg,2952304 diff --git a/company_library/MCEF.csv b/company_library/MCEF.csv index 28d14ae1..02f9111b 100644 --- a/company_library/MCEF.csv +++ b/company_library/MCEF.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MCEF,2017-06-05,18.2705,18.3099,False,18.2705,18.3099,reg,419 MCEF,2017-06-06,18.3352,18.3352,False,18.3352,18.3352,reg,260 MCEF,2017-06-07,18.3195,18.3484,False,18.3195,18.3484,reg,3432 MCEF,2017-06-08,18.3107,18.3107,False,18.3099,18.3099,reg,1200 @@ -248,3 +247,5 @@ MCEF,2018-05-29,17.8840,17.8840,False,17.8610,17.8610,reg,2619 MCEF,2018-05-30,17.9600,17.9600,False,17.9600,17.9600,reg,227 MCEF,2018-05-31,17.9600,17.9600,False,17.9600,17.9600,reg,1 MCEF,2018-06-01,17.9900,17.9900,False,17.9900,17.9900,reg,181 +MCEF,2018-06-04,17.9900,17.9900,False,17.9900,17.9900,reg,22 +MCEF,2018-06-05,17.9017,17.9017,False,17.8901,17.8901,reg,1555 diff --git a/company_library/MCEP.csv b/company_library/MCEP.csv index b3f1b9bf..0c3de222 100644 --- a/company_library/MCEP.csv +++ b/company_library/MCEP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MCEP,2017-06-05,1.8500,1.9100,False,1.8000,1.8900,reg,89328 MCEP,2017-06-06,1.8200,1.8800,False,1.7780,1.8200,reg,72919 MCEP,2017-06-07,1.7300,1.8200,False,1.7100,1.7800,reg,108237 MCEP,2017-06-08,1.6800,1.8000,False,1.6100,1.6500,reg,135877 @@ -248,3 +247,5 @@ MCEP,2018-05-29,1.9400,1.9593,False,1.8800,1.8800,reg,128916 MCEP,2018-05-30,1.9500,1.9873,False,1.9000,1.9600,reg,65305 MCEP,2018-05-31,1.9000,1.9400,False,1.8600,1.9400,reg,78281 MCEP,2018-06-01,1.9000,1.9400,False,1.8600,1.9100,reg,112874 +MCEP,2018-06-04,1.8800,1.9300,False,1.8300,1.9000,reg,83250 +MCEP,2018-06-05,1.8400,1.8600,False,1.8062,1.8500,reg,127782 diff --git a/company_library/MCFT.csv b/company_library/MCFT.csv index d3c3d91f..b3009bb0 100644 --- a/company_library/MCFT.csv +++ b/company_library/MCFT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MCFT,2017-06-05,18.8100,19.1400,False,18.7300,19.1400,reg,93569 MCFT,2017-06-06,18.7500,18.9500,False,18.5401,18.7400,reg,85222 MCFT,2017-06-07,18.8600,18.9500,False,18.6550,18.7300,reg,50561 MCFT,2017-06-08,18.8700,19.2000,False,18.8100,18.8500,reg,153738 @@ -248,3 +247,5 @@ MCFT,2018-05-29,29.8000,30.0200,False,29.1500,29.9400,reg,186351 MCFT,2018-05-30,29.9500,30.0734,False,29.8200,29.9700,reg,198496 MCFT,2018-05-31,29.4900,30.1900,False,29.2000,30.0500,reg,128020 MCFT,2018-06-01,29.5900,29.7700,False,29.3500,29.6200,reg,159758 +MCFT,2018-06-04,30.0000,30.4990,False,29.6400,29.7800,reg,229863 +MCFT,2018-06-05,30.2000,30.4400,False,29.7734,30.0100,reg,88330 diff --git a/company_library/MCHI.csv b/company_library/MCHI.csv index 31b85f56..66d80e3c 100644 --- a/company_library/MCHI.csv +++ b/company_library/MCHI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MCHI,2017-06-05,53.4983,53.6607,False,53.4492,53.5082,reg,857966 MCHI,2017-06-06,53.7443,53.8919,False,53.5870,53.6262,reg,1194662 MCHI,2017-06-07,53.9115,53.9115,False,53.6614,53.7148,reg,799350 MCHI,2017-06-08,54.8953,55.1609,False,54.4477,55.1019,reg,2081479 @@ -248,3 +247,5 @@ MCHI,2018-05-29,67.9700,68.9000,False,67.5800,68.6300,reg,3885090 MCHI,2018-05-30,68.2700,68.4300,False,67.7400,68.0800,reg,3169261 MCHI,2018-05-31,68.8300,69.2000,False,68.4150,68.6300,reg,4541548 MCHI,2018-06-01,69.8700,70.0200,False,69.0600,69.2100,reg,4120622 +MCHI,2018-06-04,71.0600,71.1590,False,70.4600,70.5700,reg,2615738 +MCHI,2018-06-05,71.2400,71.4600,False,70.9200,71.3500,reg,2916687 diff --git a/company_library/MCHP.csv b/company_library/MCHP.csv index 4ecdd4e3..91ec1a5c 100644 --- a/company_library/MCHP.csv +++ b/company_library/MCHP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MCHP,2017-06-05,83.1228,84.1457,False,83.0244,83.1621,reg,2618493 MCHP,2017-06-06,83.7916,84.1949,False,82.1884,82.9359,reg,3241291 MCHP,2017-06-07,84.8834,85.0899,False,83.9195,84.1555,reg,2767690 MCHP,2017-06-08,85.4342,85.4735,False,84.2342,85.1588,reg,1735882 @@ -248,3 +247,5 @@ MCHP,2018-05-29,95.2300,95.9762,False,94.3500,94.8600,reg,1896142 MCHP,2018-05-30,97.5100,99.0900,False,95.2900,96.6400,reg,3156286 MCHP,2018-05-31,97.3800,98.7400,False,97.0200,97.2300,reg,2592279 MCHP,2018-06-01,101.0500,101.0900,False,97.6600,98.3600,reg,2949658 +MCHP,2018-06-04,101.4100,101.7300,False,100.3900,101.0500,reg,4291486 +MCHP,2018-06-05,102.1400,102.7999,False,101.4079,102.7500,reg,1990692 diff --git a/company_library/MCHX.csv b/company_library/MCHX.csv index f2987edd..8b16fa9b 100644 --- a/company_library/MCHX.csv +++ b/company_library/MCHX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MCHX,2017-06-05,2.4991,2.6100,False,2.4565,2.5076,reg,260841 MCHX,2017-06-06,2.5076,2.5332,False,2.4224,2.4735,reg,162234 MCHX,2017-06-07,2.4821,2.5503,False,2.4309,2.5162,reg,104644 MCHX,2017-06-08,2.4650,2.5247,False,2.4479,2.4650,reg,64402 @@ -248,3 +247,5 @@ MCHX,2018-05-29,2.6500,2.7100,False,2.6351,2.6900,reg,58400 MCHX,2018-05-30,2.5800,2.6700,False,2.5200,2.6352,reg,214784 MCHX,2018-05-31,2.7000,2.7300,False,2.5700,2.5700,reg,56720 MCHX,2018-06-01,2.6100,2.7300,False,2.5700,2.7300,reg,139978 +MCHX,2018-06-04,2.6400,2.6500,False,2.5900,2.5900,reg,90764 +MCHX,2018-06-05,2.6800,2.7200,False,2.6289,2.6289,reg,38856 diff --git a/company_library/MCRB.csv b/company_library/MCRB.csv index 0b711f66..70118e50 100644 --- a/company_library/MCRB.csv +++ b/company_library/MCRB.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MCRB,2017-06-05,9.7200,9.8000,False,9.2099,9.5700,reg,169406 MCRB,2017-06-06,9.7900,10.0800,False,9.7000,9.7100,reg,132009 MCRB,2017-06-07,9.6700,10.0500,False,9.5200,9.8100,reg,120290 MCRB,2017-06-08,9.7200,10.0500,False,9.6400,9.7500,reg,102350 @@ -248,3 +247,5 @@ MCRB,2018-05-29,8.1600,8.4100,False,7.9700,8.3400,reg,109934 MCRB,2018-05-30,8.2000,8.4600,False,8.1400,8.2400,reg,138580 MCRB,2018-05-31,8.0500,8.3600,False,7.9600,8.2500,reg,90940 MCRB,2018-06-01,7.9600,8.2200,False,7.9500,8.1200,reg,130677 +MCRB,2018-06-04,7.5900,8.1400,False,7.5000,8.0000,reg,208755 +MCRB,2018-06-05,8.4200,8.4500,False,7.5900,7.5900,reg,426947 diff --git a/company_library/MCRI.csv b/company_library/MCRI.csv index 9737e6e8..60346efa 100644 --- a/company_library/MCRI.csv +++ b/company_library/MCRI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MCRI,2017-06-05,30.8000,31.0900,False,30.5850,30.9600,reg,27408 MCRI,2017-06-06,30.7600,30.9599,False,30.6700,30.7200,reg,19029 MCRI,2017-06-07,30.8900,31.0850,False,30.6200,30.8100,reg,15566 MCRI,2017-06-08,31.1800,31.9200,False,30.7700,30.9000,reg,46772 @@ -248,3 +247,5 @@ MCRI,2018-05-29,45.3100,45.7500,False,44.6800,44.7200,reg,43112 MCRI,2018-05-30,45.0900,46.1975,False,44.9400,45.3200,reg,235112 MCRI,2018-05-31,44.5400,45.2600,False,44.2100,45.0500,reg,111297 MCRI,2018-06-01,45.7400,45.8150,False,44.0800,44.7400,reg,49550 +MCRI,2018-06-04,46.3800,46.5100,False,45.5710,45.8400,reg,39961 +MCRI,2018-06-05,46.1300,46.4350,False,45.4600,46.3900,reg,42207 diff --git a/company_library/MDB.csv b/company_library/MDB.csv index 341a0035..17f34aa7 100644 --- a/company_library/MDB.csv +++ b/company_library/MDB.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MDB,2017-06-05,33.0000,33.0000,True,33.0000,33.0000,reg,0 MDB,2017-06-06,33.0000,33.0000,True,33.0000,33.0000,reg,0 MDB,2017-06-07,33.0000,33.0000,True,33.0000,33.0000,reg,0 MDB,2017-06-08,33.0000,33.0000,True,33.0000,33.0000,reg,0 @@ -248,3 +247,5 @@ MDB,2018-05-29,45.7600,45.8500,False,43.6600,45.2000,reg,555650 MDB,2018-05-30,46.3000,46.5000,False,45.6700,46.0000,reg,834421 MDB,2018-05-31,47.1300,47.3900,False,45.5900,46.4700,reg,644868 MDB,2018-06-01,46.5200,47.4800,False,46.1000,47.1400,reg,945087 +MDB,2018-06-04,48.2500,48.8100,False,46.7200,46.9100,reg,1610323 +MDB,2018-06-05,49.2400,49.8000,False,48.3200,48.5600,reg,1061285 diff --git a/company_library/MDCA.csv b/company_library/MDCA.csv index e57ad05b..36e275d7 100644 --- a/company_library/MDCA.csv +++ b/company_library/MDCA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MDCA,2017-06-05,8.4000,8.7500,False,8.3500,8.7500,reg,372166 MDCA,2017-06-06,8.2500,8.5000,False,8.1500,8.3500,reg,323252 MDCA,2017-06-07,7.9000,8.3000,False,7.9000,8.2500,reg,448965 MDCA,2017-06-08,8.2000,8.3750,False,7.7500,7.9000,reg,311402 @@ -248,3 +247,5 @@ MDCA,2018-05-29,4.2000,4.4000,False,4.1000,4.3000,reg,810677 MDCA,2018-05-30,4.2500,4.3000,False,4.1000,4.2500,reg,496187 MDCA,2018-05-31,4.1500,4.2900,False,4.1000,4.2500,reg,445067 MDCA,2018-06-01,4.2500,4.3000,False,4.1000,4.1500,reg,453815 +MDCA,2018-06-04,4.4500,4.5900,False,4.2000,4.2500,reg,858625 +MDCA,2018-06-05,4.7500,4.8000,False,4.4500,4.4500,reg,470734 diff --git a/company_library/MDCO.csv b/company_library/MDCO.csv index 5ece53be..fca332a2 100644 --- a/company_library/MDCO.csv +++ b/company_library/MDCO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MDCO,2017-06-05,38.5600,40.1300,False,38.2000,40.0000,reg,1348334 MDCO,2017-06-06,39.2000,40.5700,False,37.6700,38.2400,reg,1641704 MDCO,2017-06-07,38.9200,39.4900,False,38.5700,39.3400,reg,969884 MDCO,2017-06-08,39.6800,39.8100,False,38.5500,39.0500,reg,1189894 @@ -248,3 +247,5 @@ MDCO,2018-05-29,33.1800,33.3500,False,32.4100,32.7900,reg,626733 MDCO,2018-05-30,33.7400,34.1600,False,33.2000,33.2000,reg,658477 MDCO,2018-05-31,33.8600,34.0150,False,33.5500,33.8500,reg,783383 MDCO,2018-06-01,34.9100,35.1500,False,33.8900,34.0000,reg,1874966 +MDCO,2018-06-04,34.5900,35.0816,False,34.0200,35.0600,reg,759260 +MDCO,2018-06-05,34.5500,35.1200,False,34.4700,34.6000,reg,743946 diff --git a/company_library/MDGL.csv b/company_library/MDGL.csv index 73968ba9..386caf14 100644 --- a/company_library/MDGL.csv +++ b/company_library/MDGL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MDGL,2017-06-05,15.6800,15.7382,False,15.4500,15.5100,reg,32171 MDGL,2017-06-06,15.5150,15.7900,False,15.3230,15.3230,reg,19783 MDGL,2017-06-07,15.6000,15.6900,False,15.3600,15.4900,reg,30284 MDGL,2017-06-08,15.9700,15.9900,False,15.3620,15.7000,reg,17494 @@ -248,3 +247,5 @@ MDGL,2018-05-29,110.2700,115.5950,False,107.0000,114.0500,reg,273544 MDGL,2018-05-30,108.4300,113.2600,False,108.1200,110.5800,reg,352993 MDGL,2018-05-31,265.6100,273.1900,False,169.2804,175.2000,reg,5080344 MDGL,2018-06-01,274.4200,279.8000,False,246.1800,270.0000,reg,1372717 +MDGL,2018-06-04,273.2400,278.2000,False,255.9600,274.0000,reg,501056 +MDGL,2018-06-05,301.0300,303.0000,False,268.8100,270.0000,reg,842475 diff --git a/company_library/MDGS.csv b/company_library/MDGS.csv index 3d28c263..3190ed79 100644 --- a/company_library/MDGS.csv +++ b/company_library/MDGS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MDGS,2017-06-05,2.4000,2.4000,False,2.3035,2.3035,reg,6812 MDGS,2017-06-06,2.3200,2.4800,False,2.2500,2.3900,reg,43091 MDGS,2017-06-07,2.3399,2.4000,False,2.3100,2.3200,reg,11404 MDGS,2017-06-08,2.2600,2.3500,False,2.2600,2.3200,reg,10344 @@ -248,3 +247,5 @@ MDGS,2018-05-29,1.2900,1.3002,False,1.2900,1.3002,reg,1381 MDGS,2018-05-30,1.2500,1.3000,False,1.2500,1.2800,reg,18723 MDGS,2018-05-31,1.2500,1.5800,False,1.2500,1.3600,reg,954495 MDGS,2018-06-01,1.3400,1.3500,False,1.2900,1.2900,reg,27361 +MDGS,2018-06-04,1.3500,1.3816,False,1.3100,1.3300,reg,14431 +MDGS,2018-06-05,1.3000,1.3400,False,1.2500,1.3300,reg,30510 diff --git a/company_library/MDIV.csv b/company_library/MDIV.csv index 51af3789..75f2b859 100644 --- a/company_library/MDIV.csv +++ b/company_library/MDIV.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MDIV,2017-06-05,18.1865,18.2428,False,18.1491,18.2428,reg,222483 MDIV,2017-06-06,18.1491,18.2240,False,18.0835,18.2053,reg,103690 MDIV,2017-06-07,18.0863,18.1906,False,18.0741,18.1397,reg,163892 MDIV,2017-06-08,18.1116,18.1584,False,18.0647,18.0835,reg,68514 @@ -248,3 +247,5 @@ MDIV,2018-05-29,18.2900,18.3500,False,18.1900,18.1900,reg,79295 MDIV,2018-05-30,18.4600,18.4999,False,18.3000,18.3000,reg,98244 MDIV,2018-05-31,18.3800,18.4900,False,18.3700,18.4800,reg,73341 MDIV,2018-06-01,18.4300,18.4499,False,18.3600,18.4000,reg,214696 +MDIV,2018-06-04,18.4600,18.4940,False,18.4100,18.4900,reg,87435 +MDIV,2018-06-05,18.4600,18.5000,False,18.4500,18.5000,reg,95980 diff --git a/company_library/MDLZ.csv b/company_library/MDLZ.csv index 9d2f7971..b7d9ee1f 100644 --- a/company_library/MDLZ.csv +++ b/company_library/MDLZ.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MDLZ,2017-06-05,46.0574,46.2534,False,45.8663,46.2044,reg,6341918 MDLZ,2017-06-06,45.8712,46.2491,False,45.8124,46.0476,reg,5246883 MDLZ,2017-06-07,45.8222,46.2338,False,45.7732,46.2338,reg,4906685 MDLZ,2017-06-08,45.4596,45.8369,False,45.4106,45.6115,reg,9503646 @@ -248,3 +247,5 @@ MDLZ,2018-05-29,39.3300,39.3800,False,38.9850,39.0900,reg,8190947 MDLZ,2018-05-30,39.6800,39.9450,False,39.3300,39.4200,reg,6251986 MDLZ,2018-05-31,39.2700,39.7700,False,39.0200,39.6700,reg,9241541 MDLZ,2018-06-01,39.5600,39.8600,False,39.2300,39.3800,reg,9289048 +MDLZ,2018-06-04,39.7800,39.8600,False,39.5100,39.7400,reg,7070689 +MDLZ,2018-06-05,39.2600,39.8000,False,39.1300,39.7200,reg,8095974 diff --git a/company_library/MDRX.csv b/company_library/MDRX.csv index 52ea12dc..689d891b 100644 --- a/company_library/MDRX.csv +++ b/company_library/MDRX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MDRX,2017-06-05,12.0400,12.1400,False,11.8400,11.9600,reg,1575649 MDRX,2017-06-06,12.0200,12.1550,False,11.9600,11.9600,reg,2278214 MDRX,2017-06-07,11.9100,12.1000,False,11.8200,12.1000,reg,2645894 MDRX,2017-06-08,12.3300,12.3500,False,11.6200,11.9300,reg,1707244 @@ -248,3 +247,5 @@ MDRX,2018-05-29,12.7600,12.7700,False,12.5700,12.6200,reg,1490175 MDRX,2018-05-30,12.8400,12.9800,False,12.7500,12.7800,reg,1855437 MDRX,2018-05-31,12.6500,12.8800,False,12.6300,12.8400,reg,1133231 MDRX,2018-06-01,12.7500,12.9100,False,12.6701,12.7300,reg,2686771 +MDRX,2018-06-04,12.7000,12.8200,False,12.6190,12.7700,reg,1642791 +MDRX,2018-06-05,12.7200,12.7500,False,12.5741,12.7000,reg,1842919 diff --git a/company_library/MDSO.csv b/company_library/MDSO.csv index c3ecda22..06f5bddc 100644 --- a/company_library/MDSO.csv +++ b/company_library/MDSO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MDSO,2017-06-05,73.2700,74.1300,False,73.0550,74.0300,reg,338135 MDSO,2017-06-06,78.1100,79.9100,False,73.3200,74.8300,reg,1323058 MDSO,2017-06-07,77.9000,78.4900,False,76.8100,78.1500,reg,588622 MDSO,2017-06-08,78.8600,79.0900,False,77.3400,78.1900,reg,400164 @@ -248,3 +247,5 @@ MDSO,2018-05-29,75.5400,75.7000,False,74.2535,74.9700,reg,601740 MDSO,2018-05-30,76.9200,77.1600,False,75.9900,76.0600,reg,405467 MDSO,2018-05-31,77.1600,78.4500,False,76.6900,77.1300,reg,473417 MDSO,2018-06-01,79.1000,79.8000,False,77.5100,77.7500,reg,766592 +MDSO,2018-06-04,79.0300,79.6700,False,78.1600,79.1400,reg,483254 +MDSO,2018-06-05,80.0300,80.4700,False,78.8900,79.1000,reg,455724 diff --git a/company_library/MDT.csv b/company_library/MDT.csv index c4ca2d2e..23cbd11a 100644 --- a/company_library/MDT.csv +++ b/company_library/MDT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MDT,2017-06-05,84.0355,84.1040,False,83.5076,83.6836,reg,3243898 MDT,2017-06-06,84.0844,84.6222,False,83.7716,83.9671,reg,3627102 MDT,2017-06-07,84.0649,84.5342,False,83.9280,84.4462,reg,3291880 MDT,2017-06-08,84.0258,84.4169,False,83.7276,83.9867,reg,4159665 @@ -248,3 +247,5 @@ MDT,2018-05-29,85.3900,85.7200,False,84.6100,85.5800,reg,4539523 MDT,2018-05-30,85.8900,86.5600,False,85.3100,85.7200,reg,4236824 MDT,2018-05-31,86.3200,86.6700,False,85.5000,85.5600,reg,4816747 MDT,2018-06-01,87.8300,88.0800,False,86.5400,86.8500,reg,5438279 +MDT,2018-06-04,87.5200,88.1700,False,87.3500,87.9200,reg,4507361 +MDT,2018-06-05,86.6600,87.8700,False,86.1100,87.2200,reg,5409667 diff --git a/company_library/MDWD.csv b/company_library/MDWD.csv index c14cb09b..efb130a8 100644 --- a/company_library/MDWD.csv +++ b/company_library/MDWD.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MDWD,2017-06-05,6.5500,6.9000,False,6.5500,6.8500,reg,10860 MDWD,2017-06-06,6.5500,6.6000,False,6.5000,6.5000,reg,4648 MDWD,2017-06-07,6.6000,6.6000,False,6.5000,6.5000,reg,6522 MDWD,2017-06-08,6.6750,6.7899,False,6.5500,6.5902,reg,17181 @@ -248,3 +247,5 @@ MDWD,2018-05-29,6.5500,6.7000,False,6.3500,6.6000,reg,40950 MDWD,2018-05-30,6.6500,6.7000,False,6.5500,6.6000,reg,34432 MDWD,2018-05-31,6.9000,6.9000,False,6.4500,6.6000,reg,48370 MDWD,2018-06-01,6.6500,6.9500,False,6.6500,6.9500,reg,22730 +MDWD,2018-06-04,6.7000,6.8000,False,6.5500,6.7000,reg,25565 +MDWD,2018-06-05,6.6500,6.7000,False,6.5000,6.7000,reg,24290 diff --git a/company_library/MDXG.csv b/company_library/MDXG.csv index b991adde..c03ddbe8 100644 --- a/company_library/MDXG.csv +++ b/company_library/MDXG.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MDXG,2017-06-05,14.5700,14.7500,False,14.4000,14.5700,reg,910930 MDXG,2017-06-06,14.3800,14.8400,False,14.3300,14.5300,reg,757722 MDXG,2017-06-07,14.7400,14.8300,False,14.3300,14.4600,reg,1333925 MDXG,2017-06-08,15.0000,15.0000,False,14.4900,14.7500,reg,975893 @@ -248,3 +247,5 @@ MDXG,2018-05-29,8.3500,8.5000,False,8.1400,8.3200,reg,1359735 MDXG,2018-05-30,8.3300,8.4400,False,8.1350,8.3200,reg,1558210 MDXG,2018-05-31,8.4200,8.4499,False,8.2000,8.3400,reg,1291495 MDXG,2018-06-01,7.9300,8.5700,False,7.9000,8.5000,reg,2452063 +MDXG,2018-06-04,8.1700,8.1900,False,7.6500,7.9500,reg,2039884 +MDXG,2018-06-05,8.3200,8.3450,False,7.9000,8.0700,reg,1453296 diff --git a/company_library/MEDP.csv b/company_library/MEDP.csv index 6dccc1a1..b6efea98 100644 --- a/company_library/MEDP.csv +++ b/company_library/MEDP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MEDP,2017-06-05,27.9100,28.3000,False,27.6100,28.0800,reg,118931 MEDP,2017-06-06,28.1000,28.6001,False,27.9200,27.9200,reg,128060 MEDP,2017-06-07,28.0700,28.2800,False,27.8200,28.2600,reg,155388 MEDP,2017-06-08,28.6300,29.2400,False,27.9600,28.0200,reg,94145 @@ -248,3 +247,5 @@ MEDP,2018-05-29,42.4700,42.6000,False,41.2900,41.9800,reg,349016 MEDP,2018-05-30,42.1300,43.2300,False,42.0500,42.6900,reg,223252 MEDP,2018-05-31,42.1600,43.1600,False,41.9000,42.0600,reg,347879 MEDP,2018-06-01,42.6300,42.8600,False,42.0000,42.2300,reg,307456 +MEDP,2018-06-04,42.4500,43.2000,False,42.0600,42.6800,reg,234905 +MEDP,2018-06-05,43.1300,43.1800,False,42.1800,42.6800,reg,219045 diff --git a/company_library/MEET.csv b/company_library/MEET.csv index 9813f83f..c125af0f 100644 --- a/company_library/MEET.csv +++ b/company_library/MEET.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MEET,2017-06-05,4.7900,4.8400,False,4.7600,4.7800,reg,798159 MEET,2017-06-06,4.7700,4.7950,False,4.7100,4.7700,reg,709172 MEET,2017-06-07,4.6600,4.8000,False,4.6200,4.7600,reg,1068576 MEET,2017-06-08,4.8200,4.8400,False,4.6700,4.6700,reg,1291884 @@ -248,3 +247,5 @@ MEET,2018-05-29,3.3300,3.4732,False,3.2600,3.3800,reg,709022 MEET,2018-05-30,3.3800,3.4400,False,3.3000,3.3300,reg,491713 MEET,2018-05-31,3.6500,3.6800,False,3.3800,3.3800,reg,1804395 MEET,2018-06-01,4.0000,4.0100,False,3.6900,3.7300,reg,3681109 +MEET,2018-06-04,3.9200,4.0700,False,3.8300,3.9900,reg,1912327 +MEET,2018-06-05,3.9500,3.9700,False,3.8700,3.9100,reg,729812 diff --git a/company_library/MEIP.csv b/company_library/MEIP.csv index da667210..aa4ec604 100644 --- a/company_library/MEIP.csv +++ b/company_library/MEIP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MEIP,2017-06-05,2.0400,2.1183,False,1.9700,2.1000,reg,468857 MEIP,2017-06-06,1.9600,2.0400,False,1.9500,2.0300,reg,297799 MEIP,2017-06-07,1.9800,2.0000,False,1.9500,1.9700,reg,364479 MEIP,2017-06-08,1.8400,1.9900,False,1.7700,1.9900,reg,674702 @@ -248,3 +247,5 @@ MEIP,2018-05-29,3.1500,3.2100,False,3.0600,3.1600,reg,256711 MEIP,2018-05-30,3.3000,3.4800,False,3.1400,3.1500,reg,571493 MEIP,2018-05-31,3.3200,3.5370,False,3.2700,3.3000,reg,667802 MEIP,2018-06-01,3.4300,3.6000,False,3.3300,3.3300,reg,711841 +MEIP,2018-06-04,3.5700,3.7500,False,3.5400,3.5700,reg,1164872 +MEIP,2018-06-05,4.1500,4.2500,False,3.5700,3.6600,reg,1730343 diff --git a/company_library/MELI.csv b/company_library/MELI.csv index 66a18f70..1c55c152 100644 --- a/company_library/MELI.csv +++ b/company_library/MELI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MELI,2017-06-05,278.4392,280.6456,False,275.6537,276.9816,reg,346222 MELI,2017-06-06,279.5873,285.0485,False,277.3410,278.0498,reg,465234 MELI,2017-06-07,284.7889,286.9454,False,280.1664,280.5757,reg,392748 MELI,2017-06-08,287.6543,289.1818,False,281.7638,287.6443,reg,454783 @@ -248,3 +247,5 @@ MELI,2018-05-29,297.7100,308.2600,False,281.0000,308.1300,reg,2464485 MELI,2018-05-30,302.2700,303.6266,False,293.3500,298.3500,reg,1076819 MELI,2018-05-31,290.8300,304.0000,False,290.0900,300.3900,reg,1028013 MELI,2018-06-01,296.6600,299.1400,False,290.4000,292.3900,reg,558638 +MELI,2018-06-04,307.6500,307.9900,False,297.2800,297.2800,reg,478773 +MELI,2018-06-05,307.0200,313.1100,False,305.7100,307.8400,reg,634888 diff --git a/company_library/MELR.csv b/company_library/MELR.csv index 2780d3d9..f8f1972f 100644 --- a/company_library/MELR.csv +++ b/company_library/MELR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MELR,2017-06-05,16.7560,16.7560,False,16.7560,16.7560,reg,185 MELR,2017-06-06,17.1982,17.2965,False,17.1982,17.1982,reg,2207 MELR,2017-06-07,17.1982,17.1982,False,16.8990,16.8996,reg,3512 MELR,2017-06-08,16.9109,16.9109,False,16.9035,16.9035,reg,2000 @@ -248,3 +247,5 @@ MELR,2018-05-29,19.7421,19.7421,False,19.7421,19.7421,reg,0 MELR,2018-05-30,19.6000,19.9000,False,19.4747,19.9000,reg,1404 MELR,2018-05-31,19.7450,19.7500,False,19.7450,19.7500,reg,2019 MELR,2018-06-01,19.8500,19.8500,False,19.7641,19.8500,reg,1833 +MELR,2018-06-04,19.8500,19.9500,False,19.8500,19.9000,reg,4232 +MELR,2018-06-05,20.0000,20.0000,False,19.5500,19.8500,reg,2824 diff --git a/company_library/MEOH.csv b/company_library/MEOH.csv index 2b30b886..938fbba5 100644 --- a/company_library/MEOH.csv +++ b/company_library/MEOH.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MEOH,2017-06-05,39.7444,40.3303,False,39.5491,40.1838,reg,746604 MEOH,2017-06-06,40.3303,40.6721,False,39.3049,39.3049,reg,753066 MEOH,2017-06-07,39.9397,40.5256,False,38.7190,40.2815,reg,1123743 MEOH,2017-06-08,40.3303,40.9650,False,39.7932,39.8420,reg,569051 @@ -248,3 +247,5 @@ MEOH,2018-05-29,66.7500,68.2500,False,66.1500,67.0000,reg,482164 MEOH,2018-05-30,69.7000,69.8500,False,67.0000,67.7500,reg,463912 MEOH,2018-05-31,68.2000,70.1500,False,68.0000,69.7000,reg,422923 MEOH,2018-06-01,69.5500,69.8000,False,68.5500,68.5500,reg,431991 +MEOH,2018-06-04,68.7500,70.4000,False,68.6250,69.1500,reg,431169 +MEOH,2018-06-05,69.5000,69.8000,False,68.0000,68.4000,reg,479579 diff --git a/company_library/MERC.csv b/company_library/MERC.csv index d3f9c185..801c3645 100644 --- a/company_library/MERC.csv +++ b/company_library/MERC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MERC,2017-06-05,11.0563,11.4409,False,11.0563,11.3928,reg,122662 MERC,2017-06-06,10.9602,11.1765,False,10.9121,11.0563,reg,110766 MERC,2017-06-07,10.9121,11.1525,False,10.8160,11.0083,reg,114041 MERC,2017-06-08,11.2967,11.2967,False,10.7198,10.9602,reg,142765 @@ -248,3 +247,5 @@ MERC,2018-05-29,16.2000,16.3000,False,15.9500,16.0500,reg,274062 MERC,2018-05-30,16.0500,16.5000,False,16.0000,16.2500,reg,307947 MERC,2018-05-31,16.0500,16.2500,False,16.0000,16.1000,reg,184163 MERC,2018-06-01,16.1000,16.2500,False,15.9500,16.1000,reg,245825 +MERC,2018-06-04,16.0500,16.2500,False,16.0000,16.2000,reg,138271 +MERC,2018-06-05,16.2000,16.2500,False,16.0000,16.1000,reg,317144 diff --git a/company_library/MESO.csv b/company_library/MESO.csv index 530203ac..8437e4c7 100644 --- a/company_library/MESO.csv +++ b/company_library/MESO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MESO,2017-06-05,8.0700,8.5300,False,7.7300,7.8100,reg,23604 MESO,2017-06-06,7.7500,7.9700,False,7.6700,7.9700,reg,9019 MESO,2017-06-07,8.2700,8.2700,False,7.6124,7.8800,reg,12088 MESO,2017-06-08,8.8700,9.6400,False,8.1400,8.4100,reg,55979 @@ -248,3 +247,5 @@ MESO,2018-05-29,5.5500,5.7400,False,5.4748,5.7400,reg,33302 MESO,2018-05-30,5.9200,6.2050,False,5.5500,5.5500,reg,77922 MESO,2018-05-31,5.6800,5.8190,False,5.4510,5.7400,reg,82481 MESO,2018-06-01,5.7100,5.7200,False,5.6100,5.6100,reg,52266 +MESO,2018-06-04,5.7500,5.7900,False,5.6607,5.7800,reg,11551 +MESO,2018-06-05,5.8700,6.0400,False,5.7350,5.8400,reg,26610 diff --git a/company_library/METC.csv b/company_library/METC.csv index 2a202161..a54ed61c 100644 --- a/company_library/METC.csv +++ b/company_library/METC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -METC,2017-06-05,5.5800,5.9900,False,5.5300,5.8500,reg,241690 METC,2017-06-06,5.8500,5.9200,False,5.5100,5.5600,reg,105905 METC,2017-06-07,5.7600,5.9300,False,5.7100,5.8300,reg,98481 METC,2017-06-08,5.4800,5.7500,False,5.2700,5.5000,reg,198400 @@ -248,3 +247,5 @@ METC,2018-05-29,8.1500,8.5000,False,7.7000,7.8400,reg,187572 METC,2018-05-30,7.9100,8.2300,False,7.9000,8.1500,reg,75427 METC,2018-05-31,8.0800,8.2400,False,7.9500,7.9500,reg,79454 METC,2018-06-01,8.0700,8.5000,False,8.0100,8.5000,reg,89664 +METC,2018-06-04,7.8200,8.2500,False,7.6000,8.0900,reg,47667 +METC,2018-06-05,8.2200,8.4100,False,7.5100,7.8000,reg,215363 diff --git a/company_library/MFIN.csv b/company_library/MFIN.csv index c23d6f8c..b2887b41 100644 --- a/company_library/MFIN.csv +++ b/company_library/MFIN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MFIN,2017-06-05,2.5100,2.6200,False,2.5000,2.5600,reg,100527 MFIN,2017-06-06,2.4900,2.5500,False,2.4300,2.5000,reg,167040 MFIN,2017-06-07,2.5100,2.5500,False,2.4500,2.4900,reg,91220 MFIN,2017-06-08,2.5000,2.5350,False,2.4600,2.5000,reg,85304 @@ -248,3 +247,5 @@ MFIN,2018-05-29,5.0400,5.0900,False,4.9818,5.0000,reg,72493 MFIN,2018-05-30,4.8900,5.1500,False,4.8500,5.0300,reg,118901 MFIN,2018-05-31,4.9600,5.0900,False,4.8600,4.8600,reg,40043 MFIN,2018-06-01,5.0600,5.0800,False,4.9500,5.0200,reg,26585 +MFIN,2018-06-04,5.0900,5.1100,False,5.0000,5.0600,reg,115971 +MFIN,2018-06-05,5.3200,5.3600,False,5.0900,5.1000,reg,225118 diff --git a/company_library/MFINL.csv b/company_library/MFINL.csv index 03540a8e..7cb2432f 100644 --- a/company_library/MFINL.csv +++ b/company_library/MFINL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MFINL,2017-06-05,22.6801,22.8000,False,22.2500,22.5300,reg,6800 MFINL,2017-06-06,23.0000,23.0000,False,22.6800,22.6800,reg,1615 MFINL,2017-06-07,23.2889,23.4100,False,23.0500,23.0500,reg,4110 MFINL,2017-06-08,22.9500,23.3000,False,22.0340,23.3000,reg,1557 @@ -248,3 +247,5 @@ MFINL,2018-05-29,25.6000,25.6000,False,25.6000,25.6000,reg,55 MFINL,2018-05-30,25.6000,25.6000,False,25.6000,25.6000,reg,0 MFINL,2018-05-31,25.5245,25.7600,False,25.5245,25.7600,reg,1325 MFINL,2018-06-01,25.5245,25.5245,False,25.5245,25.5245,reg,0 +MFINL,2018-06-04,25.5245,25.5245,False,25.5245,25.5245,reg,0 +MFINL,2018-06-05,25.5245,25.5245,False,25.5245,25.5245,reg,0 diff --git a/company_library/MFNC.csv b/company_library/MFNC.csv index 61eea0b9..55f486d0 100644 --- a/company_library/MFNC.csv +++ b/company_library/MFNC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MFNC,2017-06-05,13.5773,13.6064,False,13.4127,13.5579,reg,3723 MFNC,2017-06-06,13.4853,13.4853,False,13.4127,13.4235,reg,2057 MFNC,2017-06-07,13.5289,13.5579,False,13.4175,13.5482,reg,5013 MFNC,2017-06-08,13.5579,13.5579,False,13.4320,13.5386,reg,5331 @@ -248,3 +247,5 @@ MFNC,2018-05-29,15.5000,15.5750,False,15.4000,15.4500,reg,6862 MFNC,2018-05-30,15.4800,15.5800,False,15.3000,15.3840,reg,7794 MFNC,2018-05-31,15.5000,15.6350,False,15.4200,15.4900,reg,5262 MFNC,2018-06-01,15.7400,15.7400,False,15.3760,15.5000,reg,11864 +MFNC,2018-06-04,15.6500,15.8000,False,15.5900,15.6300,reg,9629 +MFNC,2018-06-05,15.8000,15.8500,False,15.6200,15.8000,reg,17484 diff --git a/company_library/MFSF.csv b/company_library/MFSF.csv index c016dda6..1fbd4397 100644 --- a/company_library/MFSF.csv +++ b/company_library/MFSF.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MFSF,2017-06-05,34.3878,34.9765,False,34.3878,34.8293,reg,7991 MFSF,2017-06-06,33.6029,34.4369,False,33.6029,34.4369,reg,2576 MFSF,2017-06-07,33.8099,34.3028,False,33.5241,33.8099,reg,5379 MFSF,2017-06-08,34.0071,34.4506,False,33.9085,33.9085,reg,6138 @@ -248,3 +247,5 @@ MFSF,2018-05-29,38.2500,38.2500,False,37.7000,37.8000,reg,8453 MFSF,2018-05-30,38.2000,39.1000,False,37.5500,38.2500,reg,16670 MFSF,2018-05-31,38.4000,39.0000,False,38.1000,39.0000,reg,19644 MFSF,2018-06-01,38.2000,38.5000,False,37.7600,38.5000,reg,11589 +MFSF,2018-06-04,38.2000,38.5000,False,37.5750,38.1500,reg,8571 +MFSF,2018-06-05,38.0500,38.4000,False,37.2000,37.2000,reg,12685 diff --git a/company_library/MGEE.csv b/company_library/MGEE.csv index 2c60e65e..2b0662a9 100644 --- a/company_library/MGEE.csv +++ b/company_library/MGEE.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MGEE,2017-06-05,65.0582,66.2820,False,65.0093,65.4498,reg,57793 MGEE,2017-06-06,64.7156,65.2051,False,64.3239,64.6666,reg,53411 MGEE,2017-06-07,65.2540,65.3030,False,64.6715,64.7645,reg,51552 MGEE,2017-06-08,65.4009,65.5478,False,64.7400,65.2540,reg,65235 @@ -248,3 +247,5 @@ MGEE,2018-05-29,59.4312,59.5307,False,57.9890,58.2376,reg,59777 MGEE,2018-05-30,60.1275,60.3762,False,59.0334,59.4810,reg,59463 MGEE,2018-05-31,59.6500,60.5500,False,59.5000,60.1500,reg,46565 MGEE,2018-06-01,58.6500,59.8000,False,58.0500,59.7500,reg,66674 +MGEE,2018-06-04,58.0000,58.8000,False,57.9000,58.7000,reg,93286 +MGEE,2018-06-05,57.2500,58.2000,False,57.2500,57.8000,reg,62356 diff --git a/company_library/MGEN.csv b/company_library/MGEN.csv index 4203cdf9..8a95746b 100644 --- a/company_library/MGEN.csv +++ b/company_library/MGEN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MGEN,2017-06-05,9.7600,11.1050,False,9.4400,11.0800,reg,39856 MGEN,2017-06-06,9.3400,9.8300,False,9.2300,9.5400,reg,28112 MGEN,2017-06-07,9.2600,10.2500,False,9.1100,9.1200,reg,16534 MGEN,2017-06-08,9.0000,9.4900,False,8.8078,9.4900,reg,32139 @@ -248,3 +247,5 @@ MGEN,2018-05-29,7.0900,7.1600,False,6.8200,6.9600,reg,59322 MGEN,2018-05-30,7.2700,7.4400,False,6.9610,7.1000,reg,94349 MGEN,2018-05-31,7.0700,7.4168,False,7.0400,7.2400,reg,67871 MGEN,2018-06-01,7.3200,7.3709,False,7.0861,7.1100,reg,57430 +MGEN,2018-06-04,7.4300,7.6000,False,7.2100,7.3700,reg,154415 +MGEN,2018-06-05,7.4600,7.6100,False,7.3701,7.4500,reg,158228 diff --git a/company_library/MGI.csv b/company_library/MGI.csv index 99873ec0..4db6d2b0 100644 --- a/company_library/MGI.csv +++ b/company_library/MGI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MGI,2017-06-05,17.5500,17.5900,False,17.4500,17.5000,reg,424384 MGI,2017-06-06,17.5200,17.6300,False,17.4900,17.5300,reg,931207 MGI,2017-06-07,17.2000,17.5300,False,17.1500,17.5200,reg,1106582 MGI,2017-06-08,17.2500,17.3550,False,17.2300,17.2300,reg,536989 @@ -248,3 +247,5 @@ MGI,2018-05-29,6.6100,6.7100,False,6.5400,6.7100,reg,245887 MGI,2018-05-30,6.5900,6.6880,False,6.5600,6.6500,reg,195576 MGI,2018-05-31,6.6300,6.7200,False,6.5800,6.5800,reg,367408 MGI,2018-06-01,6.5900,6.7100,False,6.5500,6.6400,reg,319703 +MGI,2018-06-04,6.8100,6.8600,False,6.6300,6.6300,reg,244691 +MGI,2018-06-05,6.9200,6.9200,False,6.7800,6.8400,reg,314154 diff --git a/company_library/MGIC.csv b/company_library/MGIC.csv index df0a81ef..6c5922ce 100644 --- a/company_library/MGIC.csv +++ b/company_library/MGIC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MGIC,2017-06-05,7.6506,7.7475,False,7.6506,7.7475,reg,67982 MGIC,2017-06-06,7.7475,7.7475,False,7.6022,7.6991,reg,8927 MGIC,2017-06-07,7.6022,7.7475,False,7.5538,7.6991,reg,45430 MGIC,2017-06-08,7.7959,7.7959,False,7.6506,7.6506,reg,415000 @@ -248,3 +247,5 @@ MGIC,2018-05-29,8.4500,8.5500,False,8.4000,8.5500,reg,24118 MGIC,2018-05-30,8.6000,8.6500,False,8.4500,8.5000,reg,11292 MGIC,2018-05-31,8.6500,8.6500,False,8.5000,8.5000,reg,3121 MGIC,2018-06-01,8.6500,8.9000,False,8.6500,8.7420,reg,21772 +MGIC,2018-06-04,8.6750,8.7327,False,8.6000,8.7000,reg,12337 +MGIC,2018-06-05,8.6500,8.7500,False,8.6000,8.7000,reg,9731 diff --git a/company_library/MGLN.csv b/company_library/MGLN.csv index cbac1d8b..374f1af6 100644 --- a/company_library/MGLN.csv +++ b/company_library/MGLN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MGLN,2017-06-05,69.7000,70.9500,False,69.5500,70.0500,reg,51529 MGLN,2017-06-06,69.2000,69.7000,False,68.5000,69.3500,reg,84981 MGLN,2017-06-07,69.1500,70.1500,False,69.0500,69.3000,reg,96869 MGLN,2017-06-08,70.4000,70.8500,False,69.2000,69.2000,reg,97458 @@ -248,3 +247,5 @@ MGLN,2018-05-29,89.8000,91.3000,False,89.4500,89.7500,reg,177626 MGLN,2018-05-30,92.1000,92.3500,False,89.9000,89.9000,reg,152636 MGLN,2018-05-31,91.4500,93.2000,False,90.6000,92.8500,reg,184099 MGLN,2018-06-01,92.5500,92.8000,False,91.4000,91.6500,reg,161255 +MGLN,2018-06-04,92.8500,93.0000,False,91.5500,92.6000,reg,96674 +MGLN,2018-06-05,91.2500,93.7500,False,91.2000,92.6000,reg,237727 diff --git a/company_library/MGNX.csv b/company_library/MGNX.csv index f5623000..e6dafee3 100644 --- a/company_library/MGNX.csv +++ b/company_library/MGNX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MGNX,2017-06-05,20.0700,20.1600,False,18.7800,19.3200,reg,334051 MGNX,2017-06-06,18.9600,20.3900,False,18.9200,19.8600,reg,227149 MGNX,2017-06-07,18.2500,19.1300,False,18.0300,19.1300,reg,168995 MGNX,2017-06-08,18.6000,18.7200,False,18.0200,18.3000,reg,124638 @@ -248,3 +247,5 @@ MGNX,2018-05-29,21.9000,22.9500,False,21.7800,22.5700,reg,201242 MGNX,2018-05-30,22.5100,22.7700,False,21.9700,21.9700,reg,555278 MGNX,2018-05-31,22.7300,23.2500,False,22.5400,22.9100,reg,254295 MGNX,2018-06-01,23.0700,23.1600,False,22.7400,23.0000,reg,172453 +MGNX,2018-06-04,23.0600,23.3000,False,22.0700,23.2100,reg,287704 +MGNX,2018-06-05,22.9200,23.2200,False,22.7800,22.9300,reg,165082 diff --git a/company_library/MGPI.csv b/company_library/MGPI.csv index b4d5de13..864e79e1 100644 --- a/company_library/MGPI.csv +++ b/company_library/MGPI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MGPI,2017-06-05,47.8613,49.7978,False,47.6795,49.7978,reg,103965 MGPI,2017-06-06,48.9426,49.1097,False,46.8292,47.5075,reg,141719 MGPI,2017-06-07,48.9328,49.0114,False,47.8122,48.8836,reg,87616 MGPI,2017-06-08,48.8836,49.6307,False,48.1449,48.7755,reg,73917 @@ -248,3 +247,5 @@ MGPI,2018-05-29,88.0200,88.5800,False,86.8100,87.6000,reg,112250 MGPI,2018-05-30,87.8900,89.1200,False,87.2800,88.0000,reg,263940 MGPI,2018-05-31,88.5500,89.0400,False,87.2269,88.1100,reg,152170 MGPI,2018-06-01,87.9300,89.2000,False,87.5000,88.3000,reg,132542 +MGPI,2018-06-04,87.9900,89.1400,False,87.3900,88.2200,reg,128423 +MGPI,2018-06-05,91.5900,91.6500,False,87.8000,87.9800,reg,192095 diff --git a/company_library/MGRC.csv b/company_library/MGRC.csv index 67a44be6..6bf3e9bf 100644 --- a/company_library/MGRC.csv +++ b/company_library/MGRC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MGRC,2017-06-05,32.4110,33.0060,False,32.4013,32.9572,reg,42047 MGRC,2017-06-06,32.3818,32.6939,False,32.1867,32.4500,reg,77289 MGRC,2017-06-07,32.3915,32.7085,False,32.1282,32.4305,reg,78055 MGRC,2017-06-08,32.9280,33.2888,False,32.3184,32.3232,reg,53431 @@ -248,3 +247,5 @@ MGRC,2018-05-29,64.0700,64.1400,False,62.6800,62.8700,reg,233173 MGRC,2018-05-30,64.4200,64.9900,False,64.0700,64.0700,reg,294809 MGRC,2018-05-31,65.0800,65.2700,False,64.3200,64.5500,reg,182216 MGRC,2018-06-01,66.1500,66.2700,False,64.7350,65.1900,reg,139919 +MGRC,2018-06-04,67.1500,67.4000,False,66.3250,66.4700,reg,127152 +MGRC,2018-06-05,67.7100,67.7600,False,66.7550,67.2400,reg,86536 diff --git a/company_library/MGYR.csv b/company_library/MGYR.csv index a3f4546e..b914bcfb 100644 --- a/company_library/MGYR.csv +++ b/company_library/MGYR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MGYR,2017-06-05,12.8417,12.8417,False,12.8417,12.8417,reg,91 MGYR,2017-06-06,12.8417,12.8417,False,12.8417,12.8417,reg,93 MGYR,2017-06-07,12.7000,12.7000,False,12.7000,12.7000,reg,7324 MGYR,2017-06-08,12.7000,12.7000,False,12.7000,12.7000,reg,40 @@ -248,3 +247,5 @@ MGYR,2018-05-29,12.4350,12.4350,False,12.4350,12.4350,reg,0 MGYR,2018-05-30,12.3600,12.3600,False,12.3600,12.3600,reg,367 MGYR,2018-05-31,12.7500,12.7500,False,12.7500,12.7500,reg,158 MGYR,2018-06-01,12.9100,12.9100,False,12.9100,12.9100,reg,197 +MGYR,2018-06-04,12.7400,12.7400,False,12.5999,12.5999,reg,2214 +MGYR,2018-06-05,12.8500,12.8500,False,12.8500,12.8500,reg,349 diff --git a/company_library/MHLD.csv b/company_library/MHLD.csv index ffc06dd4..6b143e3d 100644 --- a/company_library/MHLD.csv +++ b/company_library/MHLD.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MHLD,2017-06-05,9.8120,10.0434,False,9.7657,9.7657,reg,853028 MHLD,2017-06-06,9.7194,9.9971,False,9.5343,9.7194,reg,1063104 MHLD,2017-06-07,10.0897,10.1822,False,9.7194,9.7194,reg,509454 MHLD,2017-06-08,10.4599,10.6451,False,9.9508,10.0434,reg,851696 @@ -248,3 +247,5 @@ MHLD,2018-05-29,7.9000,7.9500,False,7.7000,7.8500,reg,340578 MHLD,2018-05-30,8.4500,8.5000,False,7.8500,7.9500,reg,1078029 MHLD,2018-05-31,8.7500,8.9000,False,8.3500,8.4500,reg,777687 MHLD,2018-06-01,8.7000,8.9000,False,8.6000,8.8000,reg,855563 +MHLD,2018-06-04,8.7000,8.8000,False,8.6500,8.8000,reg,518131 +MHLD,2018-06-05,8.8000,8.9500,False,8.6500,8.7000,reg,471591 diff --git a/company_library/MICT.csv b/company_library/MICT.csv index 123e7b2b..e8f4a7f2 100644 --- a/company_library/MICT.csv +++ b/company_library/MICT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MICT,2017-06-05,1.1450,1.1500,False,1.1100,1.1200,reg,23908 MICT,2017-06-06,1.1600,1.1722,False,1.1200,1.1722,reg,9350 MICT,2017-06-07,1.1200,1.1390,False,1.1000,1.1300,reg,16109 MICT,2017-06-08,1.1200,1.1378,False,1.1100,1.1378,reg,2958 @@ -248,3 +247,5 @@ MICT,2018-05-29,1.3700,1.4100,False,1.3610,1.4100,reg,15380 MICT,2018-05-30,1.3100,1.3900,False,1.3001,1.3800,reg,128969 MICT,2018-05-31,1.3400,1.3575,False,1.3000,1.3400,reg,10013 MICT,2018-06-01,1.3700,1.3800,False,1.3200,1.3400,reg,22904 +MICT,2018-06-04,1.3600,1.4000,False,1.3100,1.4000,reg,32516 +MICT,2018-06-05,1.3200,1.3775,False,1.3100,1.3400,reg,24876 diff --git a/company_library/MIDD.csv b/company_library/MIDD.csv index c9632f98..c368b433 100644 --- a/company_library/MIDD.csv +++ b/company_library/MIDD.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MIDD,2017-06-05,131.7300,132.5600,False,130.5400,131.6300,reg,309437 MIDD,2017-06-06,131.1200,132.4800,False,130.6800,131.7200,reg,324207 MIDD,2017-06-07,132.2600,133.4700,False,131.2500,131.6900,reg,389818 MIDD,2017-06-08,131.5100,133.8000,False,131.0950,132.0400,reg,287545 @@ -248,3 +247,5 @@ MIDD,2018-05-29,101.9700,103.9600,False,101.5000,103.1300,reg,596753 MIDD,2018-05-30,101.5800,102.7700,False,101.4200,102.7700,reg,736513 MIDD,2018-05-31,99.6200,101.5000,False,99.6200,101.4000,reg,657365 MIDD,2018-06-01,99.5700,100.8950,False,98.0600,99.5900,reg,906971 +MIDD,2018-06-04,99.0400,101.2350,False,98.5800,100.2300,reg,352438 +MIDD,2018-06-05,99.3200,99.7000,False,98.3100,99.0000,reg,613422 diff --git a/company_library/MIK.csv b/company_library/MIK.csv index a49ee4c3..94f0a13d 100644 --- a/company_library/MIK.csv +++ b/company_library/MIK.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MIK,2017-06-05,19.8300,19.8600,False,19.3000,19.5500,reg,2516279 MIK,2017-06-06,18.1600,19.2500,False,18.0500,18.9100,reg,8281776 MIK,2017-06-07,17.5100,18.3490,False,17.4900,18.1600,reg,3897606 MIK,2017-06-08,18.2000,18.4250,False,17.3900,17.3900,reg,4971816 @@ -248,3 +247,5 @@ MIK,2018-05-29,18.7300,18.9000,False,18.6400,18.8200,reg,1009897 MIK,2018-05-30,19.2000,19.2700,False,18.7600,18.8200,reg,1000366 MIK,2018-05-31,18.3600,19.4390,False,18.2350,19.2300,reg,1939415 MIK,2018-06-01,18.6700,18.8000,False,18.3450,18.4500,reg,1199422 +MIK,2018-06-04,19.0200,19.1300,False,18.6900,18.7200,reg,1467899 +MIK,2018-06-05,19.3900,19.5200,False,18.6800,19.0200,reg,3274989 diff --git a/company_library/MILN.csv b/company_library/MILN.csv index 93cbaa07..e250de25 100644 --- a/company_library/MILN.csv +++ b/company_library/MILN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MILN,2017-06-05,17.6632,17.7028,False,17.5541,17.7028,reg,8168 MILN,2017-06-06,17.5331,17.6235,False,17.5046,17.5938,reg,7775 MILN,2017-06-07,17.5046,17.5740,False,17.5046,17.5740,reg,6405 MILN,2017-06-08,17.5740,17.6037,False,17.5046,17.5046,reg,9028 @@ -248,3 +247,5 @@ MILN,2018-05-29,21.0800,21.1900,False,21.0160,21.1500,reg,26148 MILN,2018-05-30,21.3501,21.4000,False,21.1201,21.1700,reg,11238 MILN,2018-05-31,21.3400,21.4200,False,21.2610,21.3900,reg,8126 MILN,2018-06-01,21.6500,21.6500,False,21.4943,21.5100,reg,11962 +MILN,2018-06-04,21.9400,21.9599,False,21.7100,21.7700,reg,18023 +MILN,2018-06-05,22.0701,22.1499,False,21.9900,22.0400,reg,14531 diff --git a/company_library/MIME.csv b/company_library/MIME.csv index 034e40e9..273ce786 100644 --- a/company_library/MIME.csv +++ b/company_library/MIME.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MIME,2017-06-05,28.8300,29.0100,False,27.8500,28.3300,reg,408206 MIME,2017-06-06,28.9700,29.3600,False,28.4200,28.7800,reg,375800 MIME,2017-06-07,29.4600,29.4800,False,28.7350,29.0400,reg,348183 MIME,2017-06-08,28.8600,29.3700,False,28.3474,29.3000,reg,317667 @@ -248,3 +247,5 @@ MIME,2018-05-29,43.9900,44.1000,False,43.2600,43.5000,reg,240181 MIME,2018-05-30,44.5400,45.0942,False,43.7600,43.8900,reg,571496 MIME,2018-05-31,44.5700,45.1500,False,44.3500,45.0000,reg,315454 MIME,2018-06-01,44.1900,44.8000,False,43.9300,44.5200,reg,339493 +MIME,2018-06-04,44.6100,45.0000,False,44.2000,44.6800,reg,324484 +MIME,2018-06-05,44.6400,45.0000,False,44.4000,44.8800,reg,227831 diff --git a/company_library/MIND.csv b/company_library/MIND.csv index e37affa3..daac7b01 100644 --- a/company_library/MIND.csv +++ b/company_library/MIND.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MIND,2017-06-05,3.8800,3.9600,False,3.7657,3.7657,reg,7062 MIND,2017-06-06,4.0300,4.1832,False,3.6600,3.7600,reg,33738 MIND,2017-06-07,4.1900,4.1900,False,3.9200,4.0500,reg,24522 MIND,2017-06-08,4.1500,4.4500,False,4.0101,4.3000,reg,50823 @@ -248,3 +247,5 @@ MIND,2018-05-29,3.5900,3.7100,False,3.5300,3.7100,reg,9738 MIND,2018-05-30,3.6300,3.7778,False,3.5412,3.5600,reg,28565 MIND,2018-05-31,4.0100,4.0700,False,3.6400,3.6400,reg,60338 MIND,2018-06-01,4.3800,4.3800,False,4.0000,4.0000,reg,71285 +MIND,2018-06-04,4.3300,4.4600,False,4.2126,4.3800,reg,40822 +MIND,2018-06-05,4.5100,4.5500,False,4.3000,4.3100,reg,25348 diff --git a/company_library/MINDP.csv b/company_library/MINDP.csv index aee6f4e5..0df22563 100644 --- a/company_library/MINDP.csv +++ b/company_library/MINDP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MINDP,2017-06-05,21.1294,21.1294,False,21.0864,21.0864,reg,475 MINDP,2017-06-06,21.0387,21.3017,False,20.9480,21.3017,reg,1700 MINDP,2017-06-07,20.9480,20.9752,False,20.9480,20.9752,reg,320 MINDP,2017-06-08,21.0667,21.0667,False,21.0387,21.0659,reg,902 @@ -248,3 +247,5 @@ MINDP,2018-05-29,23.5300,23.5300,False,23.5300,23.5300,reg,200 MINDP,2018-05-30,23.5300,23.5300,False,23.5300,23.5300,reg,60 MINDP,2018-05-31,23.6251,23.6251,False,23.6251,23.6251,reg,587 MINDP,2018-06-01,23.8597,23.9800,False,23.6700,23.7000,reg,1530 +MINDP,2018-06-04,23.8597,23.8597,False,23.8597,23.8597,reg,61 +MINDP,2018-06-05,24.1148,24.1900,False,23.8203,23.8304,reg,5127 diff --git a/company_library/MINI.csv b/company_library/MINI.csv index fefb64c9..6265392f 100644 --- a/company_library/MINI.csv +++ b/company_library/MINI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MINI,2017-06-05,28.0208,28.6055,False,27.9233,28.6055,reg,119418 MINI,2017-06-06,27.0948,27.7771,False,27.0461,27.7771,reg,190995 MINI,2017-06-07,27.6309,27.7771,False,27.0948,27.1923,reg,187102 MINI,2017-06-08,27.9720,28.5081,False,27.2898,27.5822,reg,155667 @@ -248,3 +247,5 @@ MINI,2018-05-29,46.6500,46.8500,False,45.2500,45.3500,reg,177206 MINI,2018-05-30,46.9500,48.0500,False,46.5500,46.7500,reg,261763 MINI,2018-05-31,45.6000,47.1500,False,45.6000,46.9500,reg,133334 MINI,2018-06-01,45.4000,46.1275,False,45.0000,45.9000,reg,356369 +MINI,2018-06-04,45.7500,46.1000,False,45.1000,45.7000,reg,238230 +MINI,2018-06-05,46.5000,46.5000,False,45.4310,45.7500,reg,376819 diff --git a/company_library/MITK.csv b/company_library/MITK.csv index 10da6418..1831d3ee 100644 --- a/company_library/MITK.csv +++ b/company_library/MITK.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MITK,2017-06-05,8.1500,8.2500,False,8.0100,8.1500,reg,174219 MITK,2017-06-06,8.4000,8.5000,False,8.0500,8.1000,reg,372430 MITK,2017-06-07,8.2500,8.5000,False,8.2000,8.4000,reg,353279 MITK,2017-06-08,8.2500,8.4500,False,8.1500,8.2500,reg,332469 @@ -248,3 +247,5 @@ MITK,2018-05-29,8.7000,8.7500,False,8.5500,8.6500,reg,125187 MITK,2018-05-30,8.9000,8.9000,False,8.6335,8.7500,reg,345094 MITK,2018-05-31,8.6500,8.9000,False,8.6250,8.9000,reg,165224 MITK,2018-06-01,8.7500,8.8500,False,8.7000,8.7500,reg,175297 +MITK,2018-06-04,8.7500,8.8000,False,8.6000,8.7500,reg,130995 +MITK,2018-06-05,8.7500,8.9000,False,8.7000,8.8000,reg,116938 diff --git a/company_library/MITL.csv b/company_library/MITL.csv index 5c8fff54..0b80460f 100644 --- a/company_library/MITL.csv +++ b/company_library/MITL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MITL,2017-06-05,7.1500,7.2400,False,7.1300,7.1400,reg,537399 MITL,2017-06-06,7.2000,7.2700,False,7.0600,7.1500,reg,2137511 MITL,2017-06-07,7.3400,7.4600,False,7.2100,7.2100,reg,1125707 MITL,2017-06-08,7.4900,7.5300,False,7.3000,7.3800,reg,1370170 @@ -248,3 +247,5 @@ MITL,2018-05-29,10.9900,11.0550,False,10.9800,11.0500,reg,2648723 MITL,2018-05-30,11.0000,11.0300,False,10.9850,11.0000,reg,3051246 MITL,2018-05-31,11.0400,11.0400,False,10.9900,11.0100,reg,2621015 MITL,2018-06-01,11.0400,11.0600,False,11.0000,11.0100,reg,3693011 +MITL,2018-06-04,11.0300,11.1100,False,11.0100,11.0700,reg,1115374 +MITL,2018-06-05,11.0400,11.0500,False,11.0100,11.0100,reg,957400 diff --git a/company_library/MKGI.csv b/company_library/MKGI.csv index 8f78a3bc..c69cd495 100644 --- a/company_library/MKGI.csv +++ b/company_library/MKGI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MKGI,2017-06-05,4.9000,4.9000,True,4.9000,4.9000,reg,0 MKGI,2017-06-06,4.9000,4.9000,True,4.9000,4.9000,reg,0 MKGI,2017-06-07,4.9000,4.9000,True,4.9000,4.9000,reg,0 MKGI,2017-06-08,4.9000,4.9000,True,4.9000,4.9000,reg,0 @@ -248,3 +247,5 @@ MKGI,2018-05-29,2.6600,2.8852,False,2.6600,2.8700,reg,2879 MKGI,2018-05-30,2.8800,2.9000,False,2.6800,2.6800,reg,8237 MKGI,2018-05-31,2.8900,2.9000,False,2.7594,2.8001,reg,9554 MKGI,2018-06-01,2.8900,2.8900,False,2.8040,2.8040,reg,4050 +MKGI,2018-06-04,2.8500,3.0000,False,2.8442,3.0000,reg,7096 +MKGI,2018-06-05,2.7900,2.9800,False,2.7000,2.8500,reg,5993 diff --git a/company_library/MKSI.csv b/company_library/MKSI.csv index be16e2d2..08068a05 100644 --- a/company_library/MKSI.csv +++ b/company_library/MKSI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MKSI,2017-06-05,83.6861,84.1329,False,82.8920,83.1401,reg,523412 MKSI,2017-06-06,84.0832,84.9767,False,82.7927,83.1898,reg,497061 MKSI,2017-06-07,84.8774,85.4118,False,84.2073,84.4803,reg,324099 MKSI,2017-06-08,86.8132,86.9869,False,84.7781,85.2745,reg,387386 @@ -248,3 +247,5 @@ MKSI,2018-05-29,113.7000,114.8500,False,112.3500,112.4000,reg,404366 MKSI,2018-05-30,114.8000,116.3500,False,113.8500,114.7000,reg,465153 MKSI,2018-05-31,112.2000,116.7000,False,112.1000,115.5000,reg,409647 MKSI,2018-06-01,114.9000,115.1000,False,112.3500,113.4000,reg,589222 +MKSI,2018-06-04,115.3000,115.9500,False,114.0000,115.0000,reg,406614 +MKSI,2018-06-05,117.5500,118.1000,False,115.7454,115.9500,reg,391592 diff --git a/company_library/MKTX.csv b/company_library/MKTX.csv index 0816c0da..5cc3b07a 100644 --- a/company_library/MKTX.csv +++ b/company_library/MKTX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MKTX,2017-06-05,189.0335,192.5760,False,187.8825,189.4305,reg,115330 MKTX,2017-06-06,186.5429,187.7634,False,185.1139,187.0787,reg,233456 MKTX,2017-06-07,193.2508,194.5408,False,185.6101,186.8802,reg,175414 MKTX,2017-06-08,197.7956,201.8243,False,192.3677,194.2034,reg,297734 @@ -248,3 +247,5 @@ MKTX,2018-05-29,210.9400,211.3900,False,208.4100,209.6500,reg,156227 MKTX,2018-05-30,216.1500,216.3200,False,211.2300,211.2300,reg,204777 MKTX,2018-05-31,213.6500,217.7000,False,213.2100,214.9400,reg,161388 MKTX,2018-06-01,216.8500,218.9700,False,214.7200,215.9400,reg,183583 +MKTX,2018-06-04,217.9500,218.3550,False,214.6700,216.8900,reg,136951 +MKTX,2018-06-05,208.7000,218.2450,False,207.0600,216.0000,reg,250447 diff --git a/company_library/MLAB.csv b/company_library/MLAB.csv index 9546df2b..82664d21 100644 --- a/company_library/MLAB.csv +++ b/company_library/MLAB.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MLAB,2017-06-05,166.2437,169.0360,False,152.4066,165.2482,reg,28975 MLAB,2017-06-06,163.1279,167.2392,False,161.9134,166.3631,reg,33269 MLAB,2017-06-07,158.4491,165.0840,False,156.0998,162.3713,reg,33270 MLAB,2017-06-08,152.5659,159.2754,False,150.9781,159.2754,reg,20196 @@ -248,3 +247,5 @@ MLAB,2018-05-29,159.2600,160.1941,False,156.8364,159.3699,reg,17880 MLAB,2018-05-30,160.0000,162.7150,False,159.4900,161.0200,reg,21822 MLAB,2018-05-31,159.0800,163.8900,False,158.1101,163.8900,reg,15604 MLAB,2018-06-01,163.5100,163.5100,False,159.9600,161.6300,reg,19360 +MLAB,2018-06-04,167.5700,167.7000,False,162.3451,163.5000,reg,17715 +MLAB,2018-06-05,192.9900,202.0000,False,167.6700,167.6700,reg,74985 diff --git a/company_library/MLCO.csv b/company_library/MLCO.csv index 4a881574..0056825e 100644 --- a/company_library/MLCO.csv +++ b/company_library/MLCO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MLCO,2017-06-05,22.1408,22.3374,False,21.8655,22.0621,reg,3007039 MLCO,2017-06-06,22.3374,22.4751,False,22.0916,22.2981,reg,2854132 MLCO,2017-06-07,22.6127,22.6815,False,22.2588,22.5144,reg,2848531 MLCO,2017-06-08,23.0158,23.0650,False,22.5144,22.5636,reg,3809355 @@ -248,3 +247,5 @@ MLCO,2018-05-29,31.7900,32.4550,False,31.5400,32.1200,reg,2258135 MLCO,2018-05-30,32.2800,32.4800,False,31.7900,31.9500,reg,1411136 MLCO,2018-05-31,32.6600,32.6600,False,32.1000,32.2500,reg,2904895 MLCO,2018-06-01,32.3100,32.3800,False,31.5300,31.7100,reg,2457733 +MLCO,2018-06-04,31.9200,32.4800,False,31.7750,32.3900,reg,3247224 +MLCO,2018-06-05,30.4600,31.7600,False,30.4300,31.6500,reg,4950753 diff --git a/company_library/MLHR.csv b/company_library/MLHR.csv index 260cd9bb..5c6e2a86 100644 --- a/company_library/MLHR.csv +++ b/company_library/MLHR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MLHR,2017-06-05,31.4401,32.1257,False,31.4401,32.0767,reg,223385 MLHR,2017-06-06,31.7339,32.0278,False,30.9993,31.1952,reg,311799 MLHR,2017-06-07,31.4891,31.9298,False,31.3421,31.5870,reg,258986 MLHR,2017-06-08,31.9298,32.3216,False,31.4401,31.5380,reg,246143 @@ -248,3 +247,5 @@ MLHR,2018-05-29,32.6738,32.8727,False,32.3754,32.3754,reg,209862 MLHR,2018-05-30,33.3700,33.5192,False,32.8727,32.8727,reg,335860 MLHR,2018-05-31,32.7500,33.8000,False,32.6250,33.6500,reg,284024 MLHR,2018-06-01,32.8500,33.1000,False,32.7500,32.9500,reg,179677 +MLHR,2018-06-04,33.1000,33.2000,False,32.7500,33.0000,reg,163911 +MLHR,2018-06-05,33.6000,33.6000,False,32.8750,33.1500,reg,144894 diff --git a/company_library/MLNT.csv b/company_library/MLNT.csv index f08c1da2..37476463 100644 --- a/company_library/MLNT.csv +++ b/company_library/MLNT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MLNT,2017-06-05,11.9000,11.9000,True,11.9000,11.9000,reg,0 MLNT,2017-06-06,11.9000,11.9000,True,11.9000,11.9000,reg,0 MLNT,2017-06-07,11.9000,11.9000,True,11.9000,11.9000,reg,0 MLNT,2017-06-08,11.9000,11.9000,True,11.9000,11.9000,reg,0 @@ -248,3 +247,5 @@ MLNT,2018-05-29,6.3000,6.4500,False,6.0000,6.3000,reg,698249 MLNT,2018-05-30,6.4500,6.5000,False,6.1000,6.3500,reg,523243 MLNT,2018-05-31,6.5500,6.8500,False,6.3000,6.7000,reg,634853 MLNT,2018-06-01,6.6500,7.2500,False,6.5500,6.7000,reg,1516660 +MLNT,2018-06-04,7.4000,7.4000,False,6.6500,6.6500,reg,712537 +MLNT,2018-06-05,7.1500,7.4500,False,7.0500,7.3500,reg,269749 diff --git a/company_library/MLNX.csv b/company_library/MLNX.csv index fd96e4df..10addbbf 100644 --- a/company_library/MLNX.csv +++ b/company_library/MLNX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MLNX,2017-06-05,47.7000,48.5000,False,47.4500,47.6000,reg,370504 MLNX,2017-06-06,46.9000,47.9250,False,46.9000,47.5000,reg,337843 MLNX,2017-06-07,46.4000,47.1788,False,46.1000,46.9000,reg,504727 MLNX,2017-06-08,46.6500,46.7500,False,45.4000,46.7500,reg,345357 @@ -248,3 +247,5 @@ MLNX,2018-05-29,86.1000,86.4500,False,85.4020,85.5000,reg,438635 MLNX,2018-05-30,86.5000,87.7500,False,86.2000,86.2000,reg,500414 MLNX,2018-05-31,85.4000,87.0000,False,85.2500,86.4500,reg,340792 MLNX,2018-06-01,86.5000,87.0000,False,85.4500,85.8500,reg,323567 +MLNX,2018-06-04,86.4500,87.6000,False,86.2000,86.9500,reg,592171 +MLNX,2018-06-05,88.6000,88.6500,False,86.4000,86.4500,reg,793153 diff --git a/company_library/MLVF.csv b/company_library/MLVF.csv index 20f7acd8..da46241c 100644 --- a/company_library/MLVF.csv +++ b/company_library/MLVF.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MLVF,2017-06-05,21.9000,22.0250,False,21.7500,21.9500,reg,10764 MLVF,2017-06-06,21.8500,21.9000,False,21.8000,21.9000,reg,6142 MLVF,2017-06-07,21.9000,21.9000,False,21.8000,21.9000,reg,5073 MLVF,2017-06-08,21.9000,21.9000,False,21.8000,21.9000,reg,4084 @@ -248,3 +247,5 @@ MLVF,2018-05-29,25.3500,25.3500,False,25.0500,25.1500,reg,9731 MLVF,2018-05-30,25.8500,26.0000,False,25.4500,25.4500,reg,6034 MLVF,2018-05-31,26.4000,26.5000,False,25.6500,25.6500,reg,18828 MLVF,2018-06-01,26.6000,26.6000,False,26.2250,26.3500,reg,4752 +MLVF,2018-06-04,26.7500,26.9000,False,25.6000,26.5000,reg,5567 +MLVF,2018-06-05,26.9000,27.2000,False,26.6950,26.7000,reg,6519 diff --git a/company_library/MMAC.csv b/company_library/MMAC.csv index 9d31c792..49144c9c 100644 --- a/company_library/MMAC.csv +++ b/company_library/MMAC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MMAC,2017-06-05,23.2501,23.4000,False,23.2501,23.3500,reg,6984 MMAC,2017-06-06,23.3000,23.3661,False,22.7500,22.9500,reg,1992 MMAC,2017-06-07,23.2000,23.2000,False,23.0700,23.0700,reg,303 MMAC,2017-06-08,22.9000,23.4000,False,22.7500,23.0001,reg,3169 @@ -248,3 +247,5 @@ MMAC,2018-05-29,27.8500,27.9000,False,27.7554,27.8502,reg,4110 MMAC,2018-05-30,27.8000,28.0700,False,27.6510,27.7957,reg,8008 MMAC,2018-05-31,27.5000,27.5000,False,26.9000,27.0000,reg,58907 MMAC,2018-06-01,27.2500,28.0000,False,26.9000,27.0000,reg,118393 +MMAC,2018-06-04,27.4000,27.8500,False,27.3000,27.6000,reg,1792 +MMAC,2018-06-05,27.4000,27.6130,False,27.4000,27.6000,reg,2795 diff --git a/company_library/MMDM.csv b/company_library/MMDM.csv index 6f4e2c1c..68912dda 100644 --- a/company_library/MMDM.csv +++ b/company_library/MMDM.csv @@ -1,4 +1,5 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +MMDM,2017-06-06,9.7500,9.7500,True,9.7500,9.7500,reg,0 MMDM,2017-06-07,9.7500,9.7523,False,9.7500,9.7500,reg,86582 MMDM,2017-06-08,9.7000,9.7400,False,9.7000,9.7400,reg,125000 MMDM,2017-06-09,9.7000,9.7300,False,9.7000,9.7300,reg,2556418 @@ -17,7 +18,6 @@ MMDM,2017-06-27,9.7600,9.7800,False,9.7600,9.7800,reg,1102 MMDM,2017-06-28,9.7700,9.7700,False,9.7500,9.7500,reg,100100 MMDM,2017-06-29,9.7700,9.7800,False,9.7500,9.7500,reg,266800 MMDM,2017-06-30,9.7700,9.7700,False,9.7500,9.7500,reg,27500 -MMDM,2017-07-03,9.7300,9.7700,False,9.7300,9.7700,reg,806 MMDM,2017-07-05,9.7400,9.7500,False,9.7300,9.7500,reg,5730 MMDM,2017-07-06,9.7000,9.7500,False,9.7000,9.7500,reg,2020 MMDM,2017-07-07,9.7600,9.7850,False,9.7300,9.7300,reg,32232 @@ -118,7 +118,6 @@ MMDM,2017-11-17,9.7700,9.7700,False,9.7700,9.7700,reg,0 MMDM,2017-11-20,9.7700,9.7700,False,9.7700,9.7700,reg,0 MMDM,2017-11-21,9.7600,9.7600,False,9.7600,9.7600,reg,2000 MMDM,2017-11-22,9.7812,9.7988,False,9.7600,9.7700,reg,15366 -MMDM,2017-11-24,9.7600,9.7600,False,9.7600,9.7600,reg,994 MMDM,2017-11-27,9.7700,9.8300,False,9.7700,9.8300,reg,10109 MMDM,2017-11-28,9.7600,9.7601,False,9.7600,9.7600,reg,6702 MMDM,2017-11-29,9.7700,9.7700,False,9.7700,9.7700,reg,132503 @@ -247,4 +246,6 @@ MMDM,2018-05-25,9.9300,9.9300,False,9.9300,9.9300,reg,0 MMDM,2018-05-29,9.9300,9.9300,False,9.9300,9.9300,reg,0 MMDM,2018-05-30,9.9300,9.9300,False,9.9300,9.9300,reg,7241 MMDM,2018-05-31,9.9301,9.9301,False,9.9300,9.9300,reg,4000 -MMDM,2018-06-01,9.9301,9.9301,False,9.9301,9.9301,reg,0 +MMDM,2018-06-01,9.9301,9.9301,False,9.9301,9.9301,reg,4 +MMDM,2018-06-04,9.9400,9.9400,False,9.9400,9.9400,reg,7815 +MMDM,2018-06-05,9.9100,9.9100,False,9.9100,9.9100,reg,151 diff --git a/company_library/MMDMR.csv b/company_library/MMDMR.csv index 503d1785..a640a9a2 100644 --- a/company_library/MMDMR.csv +++ b/company_library/MMDMR.csv @@ -1,4 +1,5 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +MMDMR,2017-06-06,0.3900,0.3900,True,0.3900,0.3900,reg,0 MMDMR,2017-06-07,0.3100,0.4000,False,0.3100,0.3900,reg,78900 MMDMR,2017-06-08,0.3410,0.3800,False,0.3200,0.3800,reg,1048730 MMDMR,2017-06-09,0.3600,0.3600,False,0.3200,0.3310,reg,1275176 @@ -17,7 +18,6 @@ MMDMR,2017-06-27,0.4000,0.4000,False,0.3800,0.3800,reg,18600 MMDMR,2017-06-28,0.4000,0.4000,False,0.3796,0.3800,reg,24712 MMDMR,2017-06-29,0.4000,0.4000,False,0.4000,0.4000,reg,3100 MMDMR,2017-06-30,0.3800,0.4000,False,0.3700,0.4000,reg,10300 -MMDMR,2017-07-03,0.4300,0.4300,False,0.4000,0.4000,reg,3100 MMDMR,2017-07-05,0.4000,0.4000,False,0.4000,0.4000,reg,100 MMDMR,2017-07-06,0.4000,0.4000,False,0.4000,0.4000,reg,100 MMDMR,2017-07-07,0.4000,0.4000,False,0.4000,0.4000,reg,5300 @@ -118,7 +118,6 @@ MMDMR,2017-11-17,0.3650,0.3650,False,0.3650,0.3650,reg,0 MMDMR,2017-11-20,0.3650,0.3650,False,0.3650,0.3650,reg,0 MMDMR,2017-11-21,0.3650,0.3650,False,0.3650,0.3650,reg,880 MMDMR,2017-11-22,0.3650,0.3650,False,0.3650,0.3650,reg,0 -MMDMR,2017-11-24,0.3650,0.3650,False,0.3650,0.3650,reg,990 MMDMR,2017-11-27,0.3850,0.4000,False,0.3650,0.3660,reg,87600 MMDMR,2017-11-28,0.3650,0.3750,False,0.3650,0.3750,reg,6560 MMDMR,2017-11-29,0.3650,0.3650,False,0.3650,0.3650,reg,0 @@ -248,3 +247,5 @@ MMDMR,2018-05-29,0.3700,0.3700,False,0.3700,0.3700,reg,0 MMDMR,2018-05-30,0.4999,0.4999,False,0.4732,0.4732,reg,1300 MMDMR,2018-05-31,0.5000,0.5050,False,0.5000,0.5000,reg,2493 MMDMR,2018-06-01,0.5000,0.5000,False,0.5000,0.5000,reg,6000 +MMDMR,2018-06-04,0.5200,0.5200,False,0.5000,0.5000,reg,20100 +MMDMR,2018-06-05,0.5250,0.5250,False,0.5000,0.5000,reg,16000 diff --git a/company_library/MMDMU.csv b/company_library/MMDMU.csv deleted file mode 100644 index 876ec691..00000000 --- a/company_library/MMDMU.csv +++ /dev/null @@ -1,250 +0,0 @@ -symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MMDMU,2017-06-05,10.1500,10.1500,False,10.1500,10.1500,reg,0 -MMDMU,2017-06-06,10.1600,10.1600,False,10.1000,10.1000,reg,91416 -MMDMU,2017-06-07,10.2000,10.2000,False,10.1401,10.1600,reg,304900 -MMDMU,2017-06-08,10.2185,10.2200,False,10.1900,10.2000,reg,160630 -MMDMU,2017-06-09,10.2000,10.2700,False,10.1600,10.1600,reg,899540 -MMDMU,2017-06-12,10.2500,10.2500,False,10.2190,10.2190,reg,306008 -MMDMU,2017-06-13,10.2500,10.2600,False,10.1600,10.2200,reg,56885 -MMDMU,2017-06-14,10.2800,10.2800,False,10.1600,10.1600,reg,28660 -MMDMU,2017-06-15,10.2900,10.2900,False,10.1600,10.1600,reg,1393 -MMDMU,2017-06-16,10.3000,10.3000,False,10.1600,10.1700,reg,340690 -MMDMU,2017-06-19,10.4000,10.4000,False,10.2300,10.2300,reg,56827 -MMDMU,2017-06-20,10.3800,10.3800,False,10.3400,10.3400,reg,25309 -MMDMU,2017-06-21,10.3400,10.3400,False,10.3400,10.3400,reg,100 -MMDMU,2017-06-22,10.3400,10.3400,False,10.3400,10.3400,reg,5 -MMDMU,2017-06-23,10.3400,10.3400,False,10.3400,10.3400,reg,0 -MMDMU,2017-06-26,10.3300,10.3300,False,10.2000,10.2400,reg,21500 -MMDMU,2017-06-27,10.2200,10.2300,False,10.2200,10.2300,reg,1215 -MMDMU,2017-06-28,10.2200,10.2200,False,10.2200,10.2200,reg,0 -MMDMU,2017-06-29,10.2400,10.2400,False,10.2400,10.2400,reg,100 -MMDMU,2017-06-30,10.2600,10.2600,False,10.2600,10.2600,reg,400 -MMDMU,2017-07-05,10.4000,10.4000,False,10.4000,10.4000,reg,100 -MMDMU,2017-07-06,10.4000,10.4000,False,10.4000,10.4000,reg,0 -MMDMU,2017-07-07,10.3200,10.3300,False,10.2100,10.2800,reg,9159 -MMDMU,2017-07-10,10.3200,10.3200,False,10.3200,10.3200,reg,0 -MMDMU,2017-07-11,10.3200,10.3200,False,10.3200,10.3200,reg,0 -MMDMU,2017-07-12,10.4000,10.4000,False,10.3500,10.3500,reg,50306 -MMDMU,2017-07-13,10.4000,10.4000,False,10.4000,10.4000,reg,0 -MMDMU,2017-07-14,10.3500,10.3500,False,10.2000,10.2200,reg,2780 -MMDMU,2017-07-17,10.3700,10.3700,False,10.2500,10.2600,reg,2480 -MMDMU,2017-07-18,10.3600,10.3600,False,10.3000,10.3000,reg,1300 -MMDMU,2017-07-19,10.3000,10.3000,False,10.3000,10.3000,reg,610 -MMDMU,2017-07-20,10.3000,10.3000,False,10.3000,10.3000,reg,0 -MMDMU,2017-07-21,10.3000,10.3000,False,10.3000,10.3000,reg,4 -MMDMU,2017-07-24,10.3000,10.3000,False,10.3000,10.3000,reg,0 -MMDMU,2017-07-25,10.3100,10.3100,False,10.3100,10.3100,reg,100 -MMDMU,2017-07-26,10.3200,10.3200,False,10.3200,10.3200,reg,133 -MMDMU,2017-07-27,10.3500,10.3500,False,10.2500,10.2700,reg,57085 -MMDMU,2017-07-28,10.3400,10.3400,False,10.1600,10.2500,reg,2040 -MMDMU,2017-07-31,10.3500,10.3500,False,10.1600,10.2500,reg,1750 -MMDMU,2017-08-01,10.3200,10.3500,False,10.2000,10.3400,reg,7170 -MMDMU,2017-08-02,10.3787,10.4000,False,10.2200,10.2200,reg,1200 -MMDMU,2017-08-03,10.3500,10.3500,False,10.2500,10.2700,reg,790 -MMDMU,2017-08-04,10.3500,10.3800,False,10.2900,10.2900,reg,4510 -MMDMU,2017-08-07,10.3500,10.3500,False,10.2500,10.2500,reg,8200 -MMDMU,2017-08-08,10.3500,10.3500,False,10.2000,10.2000,reg,1340 -MMDMU,2017-08-09,10.3500,10.3500,False,10.3500,10.3500,reg,100 -MMDMU,2017-08-10,10.3500,10.3500,False,10.3300,10.3300,reg,700 -MMDMU,2017-08-11,10.3500,10.3500,False,10.3000,10.3000,reg,4500 -MMDMU,2017-08-14,10.3495,10.3495,False,10.2500,10.2800,reg,2980 -MMDMU,2017-08-15,10.3200,10.3200,False,10.3200,10.3200,reg,200 -MMDMU,2017-08-16,10.3200,10.3200,False,10.3200,10.3200,reg,0 -MMDMU,2017-08-17,10.3200,10.3200,False,10.3200,10.3200,reg,100 -MMDMU,2017-08-18,10.3200,10.3200,False,10.3200,10.3200,reg,15052 -MMDMU,2017-08-21,10.2500,10.3500,False,10.2500,10.3500,reg,210 -MMDMU,2017-08-22,10.3499,10.3500,False,10.2700,10.2700,reg,2810 -MMDMU,2017-08-23,10.3499,10.3499,False,10.3499,10.3499,reg,0 -MMDMU,2017-08-24,10.3499,10.3499,False,10.3499,10.3499,reg,0 -MMDMU,2017-08-25,10.3499,10.3499,False,10.3499,10.3499,reg,0 -MMDMU,2017-08-28,10.3499,10.3499,False,10.3499,10.3499,reg,100 -MMDMU,2017-08-29,10.3500,10.3500,False,10.3000,10.3000,reg,1300 -MMDMU,2017-08-30,10.3500,10.3500,False,10.3500,10.3500,reg,50 -MMDMU,2017-08-31,10.4400,10.4400,False,10.3400,10.3500,reg,5000 -MMDMU,2017-09-01,10.4400,10.4400,False,10.4400,10.4400,reg,0 -MMDMU,2017-09-05,10.4400,10.4400,False,10.4000,10.4000,reg,7900 -MMDMU,2017-09-06,10.4000,10.4200,False,10.4000,10.4200,reg,400 -MMDMU,2017-09-07,10.4300,10.4300,False,10.3300,10.3400,reg,550 -MMDMU,2017-09-08,10.3700,10.3700,False,10.3700,10.3700,reg,100 -MMDMU,2017-09-11,10.4200,10.4200,False,10.3300,10.3300,reg,1180 -MMDMU,2017-09-12,10.4200,10.4200,False,10.4200,10.4200,reg,0 -MMDMU,2017-09-13,10.4200,10.4200,False,10.4200,10.4200,reg,0 -MMDMU,2017-09-14,10.4200,10.4200,False,10.4200,10.4200,reg,0 -MMDMU,2017-09-15,10.4200,10.4200,False,10.4200,10.4200,reg,0 -MMDMU,2017-09-18,10.4000,10.4000,False,10.3201,10.3201,reg,1000 -MMDMU,2017-09-19,10.4000,10.4000,False,10.4000,10.4000,reg,0 -MMDMU,2017-09-20,10.3700,10.4000,False,10.2000,10.2200,reg,27990 -MMDMU,2017-09-21,10.3716,10.4000,False,10.2600,10.2600,reg,1050 -MMDMU,2017-09-22,10.4000,10.4000,False,10.3607,10.3607,reg,50100 -MMDMU,2017-09-25,10.4200,10.4200,False,10.4200,10.4200,reg,105 -MMDMU,2017-09-26,10.4200,10.4200,False,10.4200,10.4200,reg,0 -MMDMU,2017-09-27,10.4000,10.4000,False,10.4000,10.4000,reg,100 -MMDMU,2017-09-28,10.4000,10.4000,False,10.4000,10.4000,reg,100 -MMDMU,2017-09-29,11.2800,12.5000,False,10.4200,10.4200,reg,3500 -MMDMU,2017-10-02,10.5800,10.5800,False,10.5800,10.5800,reg,100 -MMDMU,2017-10-03,10.4200,10.4200,False,10.4200,10.4200,reg,200 -MMDMU,2017-10-04,10.4200,10.4200,False,10.4200,10.4200,reg,0 -MMDMU,2017-10-05,10.4200,10.4200,False,10.4200,10.4200,reg,0 -MMDMU,2017-10-06,10.4200,10.4200,False,10.4200,10.4200,reg,0 -MMDMU,2017-10-09,10.4200,10.4200,False,10.4200,10.4200,reg,0 -MMDMU,2017-10-10,10.5500,10.5500,False,10.3500,10.3500,reg,2570 -MMDMU,2017-10-11,10.5500,10.5500,False,10.5500,10.5500,reg,0 -MMDMU,2017-10-12,10.4400,10.4400,False,10.4400,10.4400,reg,200 -MMDMU,2017-10-13,10.4400,10.4400,False,10.4400,10.4400,reg,0 -MMDMU,2017-10-16,10.5200,10.5200,False,10.5200,10.5200,reg,202 -MMDMU,2017-10-17,10.4650,10.4900,False,10.3900,10.3900,reg,153202 -MMDMU,2017-10-18,10.4500,10.4500,False,10.4500,10.4500,reg,100 -MMDMU,2017-10-19,10.4500,10.4500,False,10.4500,10.4500,reg,0 -MMDMU,2017-10-20,10.4500,10.4500,False,10.4500,10.4500,reg,0 -MMDMU,2017-10-23,10.4500,10.4500,False,10.4500,10.4500,reg,0 -MMDMU,2017-10-24,10.4500,10.4500,False,10.4500,10.4500,reg,0 -MMDMU,2017-10-25,10.4400,10.4400,False,10.4400,10.4400,reg,100 -MMDMU,2017-10-26,10.4500,10.4500,False,10.4500,10.4500,reg,100 -MMDMU,2017-10-27,10.4500,10.4500,False,10.4500,10.4500,reg,0 -MMDMU,2017-10-30,10.4500,10.4500,False,10.4500,10.4500,reg,0 -MMDMU,2017-10-31,10.4500,10.4500,False,10.4500,10.4500,reg,0 -MMDMU,2017-11-01,10.4500,10.4500,False,10.4500,10.4500,reg,0 -MMDMU,2017-11-02,10.4500,10.4500,False,10.4500,10.4500,reg,0 -MMDMU,2017-11-03,10.4500,10.4500,False,10.4500,10.4500,reg,0 -MMDMU,2017-11-06,10.4500,10.4500,False,10.4500,10.4500,reg,0 -MMDMU,2017-11-07,10.4500,10.4800,False,10.4500,10.4800,reg,10300 -MMDMU,2017-11-08,10.4500,10.4500,False,10.4500,10.4500,reg,0 -MMDMU,2017-11-09,10.4200,10.4200,False,10.4200,10.4200,reg,100 -MMDMU,2017-11-10,10.4495,10.4495,False,10.4400,10.4400,reg,200 -MMDMU,2017-11-13,10.4300,10.4300,False,10.4300,10.4300,reg,100 -MMDMU,2017-11-14,10.4300,10.4300,False,10.4300,10.4300,reg,0 -MMDMU,2017-11-15,10.4300,10.4300,False,10.4300,10.4300,reg,0 -MMDMU,2017-11-16,10.4300,10.4300,False,10.4300,10.4300,reg,0 -MMDMU,2017-11-17,10.4300,10.4300,False,10.4300,10.4300,reg,0 -MMDMU,2017-11-20,10.4300,10.4300,False,10.4300,10.4300,reg,0 -MMDMU,2017-11-21,10.4300,10.4300,False,10.4300,10.4300,reg,0 -MMDMU,2017-11-22,10.4300,10.4300,False,10.4300,10.4300,reg,0 -MMDMU,2017-11-27,10.4300,10.4300,False,10.4300,10.4300,reg,0 -MMDMU,2017-11-28,10.4300,10.4300,False,10.4300,10.4300,reg,0 -MMDMU,2017-11-29,10.4000,10.4000,False,10.4000,10.4000,reg,130000 -MMDMU,2017-11-30,10.4000,10.4000,False,10.4000,10.4000,reg,0 -MMDMU,2017-12-01,10.4000,10.4000,False,10.4000,10.4000,reg,100 -MMDMU,2017-12-04,10.4000,10.4200,False,10.4000,10.4200,reg,5824 -MMDMU,2017-12-05,10.4300,10.4300,False,10.4300,10.4300,reg,100 -MMDMU,2017-12-06,10.4200,10.4200,False,10.4200,10.4200,reg,100 -MMDMU,2017-12-07,10.4200,10.4200,False,10.4200,10.4200,reg,0 -MMDMU,2017-12-08,10.4200,10.4200,False,10.4200,10.4200,reg,0 -MMDMU,2017-12-11,10.3800,10.4100,False,10.3800,10.4100,reg,6400 -MMDMU,2017-12-12,10.3800,10.4000,False,10.3800,10.4000,reg,300 -MMDMU,2017-12-13,10.4200,10.4200,False,10.3800,10.3800,reg,300 -MMDMU,2017-12-14,10.4100,10.4200,False,10.4100,10.4200,reg,300 -MMDMU,2017-12-15,10.4100,10.4100,False,10.4100,10.4100,reg,0 -MMDMU,2017-12-18,10.3971,10.3971,False,10.3971,10.3971,reg,500 -MMDMU,2017-12-19,10.3971,10.3971,False,10.3971,10.3971,reg,0 -MMDMU,2017-12-20,10.3971,10.3971,False,10.3971,10.3971,reg,0 -MMDMU,2017-12-21,10.3999,10.4000,False,10.3947,10.3947,reg,1830 -MMDMU,2017-12-22,10.3800,10.3800,False,10.3800,10.3800,reg,700 -MMDMU,2017-12-26,10.3800,10.3800,False,10.3800,10.3800,reg,0 -MMDMU,2017-12-27,10.3800,10.3800,False,10.3800,10.3800,reg,0 -MMDMU,2017-12-28,10.3800,10.3800,False,10.3800,10.3800,reg,0 -MMDMU,2017-12-29,10.5124,10.5124,False,10.4099,10.4100,reg,2400 -MMDMU,2018-01-02,10.4000,10.4200,False,10.4000,10.4200,reg,3500 -MMDMU,2018-01-03,10.4000,10.4000,False,10.4000,10.4000,reg,0 -MMDMU,2018-01-04,10.4000,10.4000,False,10.4000,10.4000,reg,0 -MMDMU,2018-01-05,10.4000,10.4000,False,10.4000,10.4000,reg,0 -MMDMU,2018-01-08,10.4000,10.4000,False,10.4000,10.4000,reg,0 -MMDMU,2018-01-09,10.4000,10.4000,False,10.4000,10.4000,reg,0 -MMDMU,2018-01-10,10.4000,10.4000,False,10.4000,10.4000,reg,0 -MMDMU,2018-01-11,10.4000,10.4000,False,10.4000,10.4000,reg,0 -MMDMU,2018-01-12,10.4000,10.4000,False,10.4000,10.4000,reg,0 -MMDMU,2018-01-16,10.4000,10.4000,False,10.4000,10.4000,reg,0 -MMDMU,2018-01-17,10.4000,10.4000,False,10.4000,10.4000,reg,0 -MMDMU,2018-01-18,10.4000,10.4000,False,10.4000,10.4000,reg,0 -MMDMU,2018-01-19,10.4500,10.5000,False,10.4500,10.4500,reg,6800 -MMDMU,2018-01-22,10.4500,10.4500,False,10.4500,10.4500,reg,0 -MMDMU,2018-01-23,10.4500,10.4500,False,10.4500,10.4500,reg,0 -MMDMU,2018-01-24,10.4500,10.4500,False,10.4500,10.4500,reg,0 -MMDMU,2018-01-25,10.5000,10.5000,False,10.4999,10.5000,reg,2036 -MMDMU,2018-01-26,10.5000,10.5000,False,10.5000,10.5000,reg,0 -MMDMU,2018-01-29,10.5000,10.5000,False,10.5000,10.5000,reg,0 -MMDMU,2018-01-30,10.5000,10.5000,False,10.5000,10.5000,reg,0 -MMDMU,2018-01-31,10.5000,10.5000,False,10.5000,10.5000,reg,0 -MMDMU,2018-02-01,10.5000,10.5000,False,10.5000,10.5000,reg,100 -MMDMU,2018-02-02,10.4500,10.4500,False,10.4500,10.4500,reg,100 -MMDMU,2018-02-05,10.4500,10.4500,False,10.4500,10.4500,reg,0 -MMDMU,2018-02-06,10.4500,10.4500,False,10.4500,10.4500,reg,0 -MMDMU,2018-02-07,10.4500,10.4500,False,10.4500,10.4500,reg,0 -MMDMU,2018-02-08,10.4500,10.4500,False,10.4500,10.4500,reg,80 -MMDMU,2018-02-09,10.5000,10.5000,False,10.5000,10.5000,reg,100 -MMDMU,2018-02-12,10.5000,10.5000,False,10.5000,10.5000,reg,0 -MMDMU,2018-02-13,10.5000,10.5000,False,10.4501,10.4501,reg,1300 -MMDMU,2018-02-14,10.5000,10.5000,False,10.5000,10.5000,reg,9 -MMDMU,2018-02-15,10.4795,10.4795,False,10.4000,10.4600,reg,2900 -MMDMU,2018-02-16,10.4795,10.4795,False,10.4795,10.4795,reg,0 -MMDMU,2018-02-20,10.4795,10.4795,False,10.4795,10.4795,reg,0 -MMDMU,2018-02-21,10.4795,10.4795,False,10.4795,10.4795,reg,0 -MMDMU,2018-02-22,10.4200,10.4200,False,10.4200,10.4200,reg,1300 -MMDMU,2018-02-23,10.4999,10.4999,False,10.4999,10.4999,reg,100 -MMDMU,2018-02-26,10.4800,10.4800,False,10.4800,10.4800,reg,300 -MMDMU,2018-02-27,10.4800,10.4800,False,10.4800,10.4800,reg,0 -MMDMU,2018-02-28,10.4800,10.4800,False,10.4800,10.4800,reg,0 -MMDMU,2018-03-01,10.4500,10.4500,False,10.4500,10.4500,reg,20243 -MMDMU,2018-03-02,10.4500,10.4500,False,10.4500,10.4500,reg,0 -MMDMU,2018-03-05,10.4500,10.4500,False,10.4500,10.4500,reg,0 -MMDMU,2018-03-06,10.4500,10.4500,False,10.4500,10.4500,reg,1000 -MMDMU,2018-03-07,10.4500,10.4500,False,10.4500,10.4500,reg,0 -MMDMU,2018-03-08,10.4500,10.4500,False,10.4500,10.4500,reg,0 -MMDMU,2018-03-09,10.4500,10.4500,False,10.4500,10.4500,reg,0 -MMDMU,2018-03-12,10.4500,10.4500,False,10.4500,10.4500,reg,0 -MMDMU,2018-03-13,10.4500,10.4500,False,10.4500,10.4500,reg,2 -MMDMU,2018-03-14,10.5000,10.5000,False,10.5000,10.5000,reg,50000 -MMDMU,2018-03-15,10.5500,10.5500,False,10.5000,10.5000,reg,11000 -MMDMU,2018-03-16,10.5500,10.5500,False,10.5500,10.5500,reg,0 -MMDMU,2018-03-19,10.5999,10.5999,False,10.5000,10.5000,reg,201400 -MMDMU,2018-03-20,10.6000,10.6000,False,10.6000,10.6000,reg,10000 -MMDMU,2018-03-21,10.6000,10.6000,False,10.6000,10.6000,reg,0 -MMDMU,2018-03-22,10.6100,10.6100,False,10.6100,10.6100,reg,100 -MMDMU,2018-03-23,10.6100,10.6100,False,10.6100,10.6100,reg,0 -MMDMU,2018-03-26,10.6100,10.6100,False,10.6100,10.6100,reg,0 -MMDMU,2018-03-27,10.6000,10.6000,False,10.5600,10.5900,reg,1457 -MMDMU,2018-03-28,10.6000,10.6000,False,10.6000,10.6000,reg,0 -MMDMU,2018-03-29,10.6200,10.6200,False,10.6000,10.6000,reg,25100 -MMDMU,2018-04-02,10.6000,10.6200,False,10.6000,10.6200,reg,25626 -MMDMU,2018-04-03,10.6300,10.6300,False,10.6300,10.6300,reg,500 -MMDMU,2018-04-04,10.6300,10.6300,False,10.6300,10.6300,reg,0 -MMDMU,2018-04-05,10.6300,10.6300,False,10.6300,10.6300,reg,0 -MMDMU,2018-04-06,10.6300,10.6300,False,10.6300,10.6300,reg,0 -MMDMU,2018-04-09,10.6500,10.6500,False,10.6500,10.6500,reg,210 -MMDMU,2018-04-10,10.6500,10.6500,False,10.6500,10.6500,reg,0 -MMDMU,2018-04-11,10.6500,10.6500,False,10.6500,10.6500,reg,0 -MMDMU,2018-04-12,10.6500,10.6500,False,10.6500,10.6500,reg,0 -MMDMU,2018-04-13,10.6000,10.6000,False,10.6000,10.6000,reg,100 -MMDMU,2018-04-16,10.6000,10.6000,False,10.6000,10.6000,reg,0 -MMDMU,2018-04-17,10.6000,10.6000,False,10.6000,10.6000,reg,0 -MMDMU,2018-04-18,10.6000,10.6000,False,10.6000,10.6000,reg,0 -MMDMU,2018-04-19,10.6000,10.6000,False,10.6000,10.6000,reg,0 -MMDMU,2018-04-20,10.6000,10.6000,False,10.6000,10.6000,reg,0 -MMDMU,2018-04-23,10.6000,10.6000,False,10.6000,10.6000,reg,0 -MMDMU,2018-04-24,10.6000,10.6000,False,10.6000,10.6000,reg,0 -MMDMU,2018-04-25,10.6000,10.6000,False,10.6000,10.6000,reg,0 -MMDMU,2018-04-26,10.6000,10.6000,False,10.6000,10.6000,reg,0 -MMDMU,2018-04-27,10.6000,10.6000,False,10.6000,10.6000,reg,0 -MMDMU,2018-04-30,10.5900,10.5900,False,10.5900,10.5900,reg,100 -MMDMU,2018-05-01,10.5900,10.5900,False,10.5900,10.5900,reg,0 -MMDMU,2018-05-02,10.6000,10.6000,False,10.6000,10.6000,reg,100000 -MMDMU,2018-05-03,10.6000,10.6000,False,10.6000,10.6000,reg,0 -MMDMU,2018-05-04,10.6000,10.6000,False,10.6000,10.6000,reg,100 -MMDMU,2018-05-07,10.6000,10.6000,False,10.6000,10.6000,reg,0 -MMDMU,2018-05-08,10.6000,10.6000,False,10.6000,10.6000,reg,0 -MMDMU,2018-05-09,10.5500,10.5500,False,10.5500,10.5500,reg,1067 -MMDMU,2018-05-10,10.5500,10.5500,False,10.5500,10.5500,reg,0 -MMDMU,2018-05-11,10.5500,10.5500,False,10.5500,10.5500,reg,0 -MMDMU,2018-05-14,10.5500,10.5500,False,10.5500,10.5500,reg,0 -MMDMU,2018-05-15,10.6500,10.6500,False,10.5200,10.5200,reg,125100 -MMDMU,2018-05-16,10.6500,10.6500,False,10.6500,10.6500,reg,0 -MMDMU,2018-05-17,10.6500,10.6500,False,10.6500,10.6500,reg,0 -MMDMU,2018-05-18,10.6500,10.6500,False,10.6500,10.6500,reg,0 -MMDMU,2018-05-21,10.6700,10.6700,False,10.6700,10.6700,reg,100 -MMDMU,2018-05-22,10.6700,10.6700,False,10.6700,10.6700,reg,0 -MMDMU,2018-05-23,10.8000,10.8000,False,10.7000,10.7000,reg,52298 -MMDMU,2018-05-24,10.8000,10.8000,False,10.8000,10.8000,reg,0 -MMDMU,2018-05-25,10.8000,10.8000,False,10.8000,10.8000,reg,0 -MMDMU,2018-05-29,10.8000,10.8000,False,10.8000,10.8000,reg,0 -MMDMU,2018-05-30,10.8000,10.8000,False,10.8000,10.8000,reg,0 -MMDMU,2018-05-31,10.8000,10.8000,False,10.8000,10.8000,reg,0 -MMDMU,2018-06-01,10.8000,10.8000,False,10.8000,10.8000,reg,0 diff --git a/company_library/MMDMW.csv b/company_library/MMDMW.csv index c196b39a..bd56a952 100644 --- a/company_library/MMDMW.csv +++ b/company_library/MMDMW.csv @@ -1,4 +1,5 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +MMDMW,2017-06-06,0.3900,0.3900,True,0.3900,0.3900,reg,0 MMDMW,2017-06-07,0.4300,0.4300,False,0.3900,0.3900,reg,145875 MMDMW,2017-06-08,0.4200,0.4200,False,0.3800,0.4000,reg,732224 MMDMW,2017-06-09,0.4100,0.4300,False,0.4000,0.4000,reg,697950 @@ -17,7 +18,6 @@ MMDMW,2017-06-27,0.4500,0.4500,False,0.4500,0.4500,reg,18240 MMDMW,2017-06-28,0.4500,0.4500,False,0.4500,0.4500,reg,0 MMDMW,2017-06-29,0.4500,0.4500,False,0.4500,0.4500,reg,0 MMDMW,2017-06-30,0.3600,0.3900,False,0.3600,0.3900,reg,200 -MMDMW,2017-07-03,0.3600,0.3600,False,0.3600,0.3600,reg,0 MMDMW,2017-07-05,0.3600,0.3600,False,0.3600,0.3600,reg,0 MMDMW,2017-07-06,0.4700,0.4900,False,0.3900,0.4900,reg,6700 MMDMW,2017-07-07,0.4700,0.5000,False,0.4500,0.5000,reg,24000 @@ -118,7 +118,6 @@ MMDMW,2017-11-17,0.5000,0.5000,False,0.5000,0.5000,reg,0 MMDMW,2017-11-20,0.5000,0.5000,False,0.5000,0.5000,reg,10513 MMDMW,2017-11-21,0.5000,0.5000,False,0.4800,0.5000,reg,5940 MMDMW,2017-11-22,0.5000,0.5000,False,0.5000,0.5000,reg,200 -MMDMW,2017-11-24,0.4800,0.4800,False,0.4800,0.4800,reg,495 MMDMW,2017-11-27,0.5000,0.5150,False,0.5000,0.5000,reg,3300 MMDMW,2017-11-28,0.5000,0.5150,False,0.4800,0.4800,reg,4880 MMDMW,2017-11-29,0.5000,0.5000,False,0.5000,0.5000,reg,0 @@ -248,3 +247,5 @@ MMDMW,2018-05-29,0.7500,0.7500,False,0.7500,0.7500,reg,0 MMDMW,2018-05-30,0.7450,0.7490,False,0.7450,0.7490,reg,740 MMDMW,2018-05-31,0.6850,0.6850,False,0.6850,0.6850,reg,3699 MMDMW,2018-06-01,0.7886,0.7900,False,0.7000,0.7000,reg,157487 +MMDMW,2018-06-04,0.7976,0.7990,False,0.7876,0.7890,reg,1000 +MMDMW,2018-06-05,0.7976,0.7976,False,0.7976,0.7976,reg,0 diff --git a/company_library/MMLP.csv b/company_library/MMLP.csv index 43247fa7..331d4034 100644 --- a/company_library/MMLP.csv +++ b/company_library/MMLP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MMLP,2017-06-05,16.1757,16.2111,False,15.9547,16.0431,reg,74544 MMLP,2017-06-06,16.4409,16.4515,False,15.9989,16.3083,reg,100976 MMLP,2017-06-07,15.9105,16.4594,False,15.8663,16.3967,reg,98249 MMLP,2017-06-08,15.8663,15.9989,False,15.7337,15.8663,reg,84170 @@ -248,3 +247,5 @@ MMLP,2018-05-29,14.7000,14.9000,False,14.5500,14.5500,reg,64765 MMLP,2018-05-30,14.9500,15.1000,False,14.7000,14.7000,reg,60988 MMLP,2018-05-31,15.1000,15.1500,False,14.8500,14.9000,reg,94307 MMLP,2018-06-01,15.2500,15.2500,False,14.8500,15.1000,reg,139172 +MMLP,2018-06-04,15.3000,15.4000,False,15.0500,15.2500,reg,122971 +MMLP,2018-06-05,15.1000,15.3500,False,15.1000,15.2500,reg,57687 diff --git a/company_library/MMM.csv b/company_library/MMM.csv index 4a9fdf05..e934740d 100644 --- a/company_library/MMM.csv +++ b/company_library/MMM.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MMM,2017-06-05,201.4378,202.5221,False,201.4378,201.9751,reg,1253148 MMM,2017-06-06,200.6466,201.8676,False,200.6466,201.2327,reg,1458772 MMM,2017-06-07,200.2559,201.0960,False,199.3670,200.9592,reg,1885635 MMM,2017-06-08,201.1643,201.2522,False,199.3572,200.0898,reg,2451348 @@ -248,3 +247,5 @@ MMM,2018-05-29,195.7400,198.5100,False,195.1000,198.0000,reg,2346792 MMM,2018-05-30,198.6800,199.3800,False,196.7000,197.0900,reg,2143060 MMM,2018-05-31,197.2300,198.4500,False,196.2600,198.1100,reg,5253129 MMM,2018-06-01,199.5900,200.4200,False,198.2800,198.7500,reg,1827016 +MMM,2018-06-04,201.0600,201.6900,False,200.0700,200.7300,reg,2408362 +MMM,2018-06-05,201.2000,202.1000,False,200.8900,201.0800,reg,2246119 diff --git a/company_library/MMSI.csv b/company_library/MMSI.csv index bfd32533..2b6c6776 100644 --- a/company_library/MMSI.csv +++ b/company_library/MMSI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MMSI,2017-06-05,36.2000,37.0000,False,35.9500,37.0000,reg,198666 MMSI,2017-06-06,36.0000,36.2500,False,35.7500,35.9000,reg,314006 MMSI,2017-06-07,35.6500,36.3500,False,35.2000,35.9500,reg,354197 MMSI,2017-06-08,35.8500,36.1250,False,35.2000,35.7000,reg,328673 @@ -248,3 +247,5 @@ MMSI,2018-05-29,53.9000,54.0000,False,53.0000,53.2500,reg,238775 MMSI,2018-05-30,55.1500,55.5000,False,53.5500,53.9000,reg,274374 MMSI,2018-05-31,51.3000,55.2000,False,47.3500,55.2000,reg,2141836 MMSI,2018-06-01,52.0000,52.3500,False,50.0050,50.3500,reg,522230 +MMSI,2018-06-04,52.1500,52.8500,False,51.9500,52.5000,reg,286935 +MMSI,2018-06-05,51.2000,52.3500,False,51.1000,52.1000,reg,513760 diff --git a/company_library/MMYT.csv b/company_library/MMYT.csv index 7fa4aa7a..acbed050 100644 --- a/company_library/MMYT.csv +++ b/company_library/MMYT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MMYT,2017-06-05,31.0000,31.5000,False,30.5000,31.4500,reg,385577 MMYT,2017-06-06,31.2000,31.6000,False,30.1000,30.8500,reg,454364 MMYT,2017-06-07,29.9000,31.7000,False,29.0750,31.4000,reg,1559065 MMYT,2017-06-08,30.2500,30.4500,False,29.4000,30.1000,reg,572129 @@ -248,3 +247,5 @@ MMYT,2018-05-29,34.9000,36.1274,False,34.5500,36.0500,reg,381810 MMYT,2018-05-30,34.5000,35.7000,False,32.6000,34.2000,reg,620261 MMYT,2018-05-31,35.0000,35.6000,False,34.8000,34.8000,reg,237965 MMYT,2018-06-01,35.3000,35.5000,False,34.7500,35.0500,reg,270461 +MMYT,2018-06-04,35.9000,36.0000,False,35.2500,35.2500,reg,205895 +MMYT,2018-06-05,36.9000,37.6500,False,35.5000,35.8000,reg,343580 diff --git a/company_library/MNDO.csv b/company_library/MNDO.csv index 7aa10f8d..584f8074 100644 --- a/company_library/MNDO.csv +++ b/company_library/MNDO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MNDO,2017-06-05,2.2243,2.2421,False,2.2065,2.2065,reg,35705 MNDO,2017-06-06,2.2510,2.2510,False,2.2065,2.2421,reg,46171 MNDO,2017-06-07,2.2421,2.2510,False,2.2332,2.2510,reg,12991 MNDO,2017-06-08,2.2243,2.2510,False,2.2163,2.2243,reg,30408 @@ -248,3 +247,5 @@ MNDO,2018-05-29,2.2400,2.2700,False,2.2400,2.2700,reg,45760 MNDO,2018-05-30,2.2400,2.2700,False,2.2300,2.2700,reg,63541 MNDO,2018-05-31,2.2500,2.2700,False,2.2300,2.2400,reg,16332 MNDO,2018-06-01,2.2400,2.2500,False,2.2300,2.2500,reg,22481 +MNDO,2018-06-04,2.2200,2.2500,False,2.2200,2.2450,reg,93379 +MNDO,2018-06-05,2.2230,2.2400,False,2.2110,2.2400,reg,28309 diff --git a/company_library/MNGA.csv b/company_library/MNGA.csv index 1746da4d..b5e7a701 100644 --- a/company_library/MNGA.csv +++ b/company_library/MNGA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MNGA,2017-06-05,29.1000,29.1000,False,27.4350,28.9500,reg,3863 MNGA,2017-06-06,28.3500,29.4000,False,27.9000,29.4000,reg,1787 MNGA,2017-06-07,28.0500,31.5000,False,27.3000,29.5500,reg,17988 MNGA,2017-06-08,26.8500,28.0500,False,26.2500,28.0500,reg,4988 @@ -248,3 +247,5 @@ MNGA,2018-05-29,0.4316,0.4700,False,0.4100,0.4100,reg,492405 MNGA,2018-05-30,0.4571,0.4890,False,0.4316,0.4450,reg,689621 MNGA,2018-05-31,0.4503,0.4653,False,0.4410,0.4500,reg,289476 MNGA,2018-06-01,0.4586,0.4698,False,0.4450,0.4528,reg,140433 +MNGA,2018-06-04,0.4450,0.4900,False,0.4450,0.4700,reg,783806 +MNGA,2018-06-05,0.4615,0.4700,False,0.4411,0.4450,reg,151457 diff --git a/company_library/MNKD.csv b/company_library/MNKD.csv index aa1a8ffe..86e2d499 100644 --- a/company_library/MNKD.csv +++ b/company_library/MNKD.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MNKD,2017-06-05,1.5800,1.6300,False,1.5200,1.6300,reg,2042687 MNKD,2017-06-06,1.5700,1.5801,False,1.5200,1.5700,reg,1730455 MNKD,2017-06-07,1.5800,1.5900,False,1.5000,1.5600,reg,2070611 MNKD,2017-06-08,1.5900,1.6200,False,1.5000,1.5600,reg,1892370 @@ -248,3 +247,5 @@ MNKD,2018-05-29,1.9600,1.9750,False,1.9000,1.9100,reg,1235460 MNKD,2018-05-30,1.9900,2.0100,False,1.9500,1.9700,reg,2107919 MNKD,2018-05-31,2.0000,2.0100,False,1.9600,2.0000,reg,1650190 MNKD,2018-06-01,1.9700,1.9900,False,1.9400,1.9900,reg,2165709 +MNKD,2018-06-04,1.9500,1.9800,False,1.9300,1.9800,reg,1471117 +MNKD,2018-06-05,1.9400,1.9900,False,1.9200,1.9500,reg,1545800 diff --git a/company_library/MNLO.csv b/company_library/MNLO.csv index d63f6fd2..6a955785 100644 --- a/company_library/MNLO.csv +++ b/company_library/MNLO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MNLO,2017-06-05,20.5000,20.5000,True,20.5000,20.5000,reg,0 MNLO,2017-06-06,20.5000,20.5000,True,20.5000,20.5000,reg,0 MNLO,2017-06-07,20.5000,20.5000,True,20.5000,20.5000,reg,0 MNLO,2017-06-08,20.5000,20.5000,True,20.5000,20.5000,reg,0 @@ -248,3 +247,5 @@ MNLO,2018-05-29,8.9800,9.1500,False,8.8500,9.0500,reg,27161 MNLO,2018-05-30,8.8000,9.2400,False,8.5200,8.9900,reg,52285 MNLO,2018-05-31,8.3700,9.0600,False,8.3300,8.7800,reg,73319 MNLO,2018-06-01,8.7800,8.8500,False,8.4200,8.4200,reg,43867 +MNLO,2018-06-04,7.9500,8.7700,False,7.8700,8.7300,reg,128295 +MNLO,2018-06-05,8.3100,8.4000,False,7.9550,8.0000,reg,206300 diff --git a/company_library/MNOV.csv b/company_library/MNOV.csv index 83195ffe..140d7b5a 100644 --- a/company_library/MNOV.csv +++ b/company_library/MNOV.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MNOV,2017-06-05,5.9200,6.0200,False,5.9000,5.9600,reg,52661 MNOV,2017-06-06,5.6800,5.8900,False,5.6300,5.6300,reg,29606 MNOV,2017-06-07,5.6200,5.7400,False,5.6000,5.6800,reg,24290 MNOV,2017-06-08,5.6500,5.6800,False,5.5600,5.6200,reg,19033 @@ -248,3 +247,5 @@ MNOV,2018-05-29,9.3900,9.4800,False,9.1500,9.1500,reg,97931 MNOV,2018-05-30,9.2200,9.3900,False,8.7572,9.3000,reg,88180 MNOV,2018-05-31,9.2600,9.3400,False,9.1700,9.2300,reg,71067 MNOV,2018-06-01,9.4300,9.6400,False,9.1564,9.3400,reg,143076 +MNOV,2018-06-04,9.2700,9.4800,False,9.1500,9.4800,reg,93560 +MNOV,2018-06-05,9.2200,9.2900,False,9.1000,9.2300,reg,91796 diff --git a/company_library/MNRO.csv b/company_library/MNRO.csv index cf31212b..680e381e 100644 --- a/company_library/MNRO.csv +++ b/company_library/MNRO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MNRO,2017-06-05,48.6014,49.2448,False,48.5519,48.9479,reg,322673 MNRO,2017-06-06,48.2550,48.6014,False,48.0570,48.5024,reg,328174 MNRO,2017-06-07,48.3045,48.7499,False,47.7106,48.2550,reg,410362 MNRO,2017-06-08,48.3045,48.6014,False,47.6611,48.5519,reg,401417 @@ -248,3 +247,5 @@ MNRO,2018-05-29,55.0530,56.1491,False,54.9534,55.2025,reg,276059 MNRO,2018-05-30,56.5975,57.0459,False,55.2523,55.2523,reg,329930 MNRO,2018-05-31,55.9000,56.9463,False,55.8502,56.9463,reg,229139 MNRO,2018-06-01,55.2500,56.2500,False,55.1250,56.2500,reg,212597 +MNRO,2018-06-04,55.6500,56.3000,False,55.3500,55.3500,reg,222485 +MNRO,2018-06-05,57.4500,57.5000,False,55.5500,55.8000,reg,122263 diff --git a/company_library/MNST.csv b/company_library/MNST.csv index ca6d6250..d166c88f 100644 --- a/company_library/MNST.csv +++ b/company_library/MNST.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MNST,2017-06-05,51.1100,51.3200,False,50.8100,51.2500,reg,1256055 MNST,2017-06-06,50.7500,51.2400,False,50.5700,50.9400,reg,1437990 MNST,2017-06-07,50.8500,50.9600,False,50.4700,50.6800,reg,1438123 MNST,2017-06-08,50.4800,50.5540,False,49.8000,50.3400,reg,1989714 @@ -248,3 +247,5 @@ MNST,2018-05-29,49.2900,49.7350,False,48.8300,49.3800,reg,2866028 MNST,2018-05-30,51.9600,52.6350,False,49.8100,49.8800,reg,8027115 MNST,2018-05-31,51.1600,52.1500,False,50.8500,51.8300,reg,5884822 MNST,2018-06-01,51.5000,51.9300,False,51.3000,51.5600,reg,2915588 +MNST,2018-06-04,51.7900,51.9700,False,51.2550,51.6500,reg,2795624 +MNST,2018-06-05,51.3600,52.0900,False,51.0300,51.7000,reg,3533901 diff --git a/company_library/MNTA.csv b/company_library/MNTA.csv index ac14357b..f1faa410 100644 --- a/company_library/MNTA.csv +++ b/company_library/MNTA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MNTA,2017-06-05,14.9000,14.9500,False,14.6000,14.9000,reg,782617 MNTA,2017-06-06,14.8000,15.0000,False,14.6750,14.9500,reg,443978 MNTA,2017-06-07,15.6500,15.8250,False,14.8250,14.8500,reg,949732 MNTA,2017-06-08,16.3000,16.6750,False,15.5000,16.3000,reg,1193023 @@ -248,3 +247,5 @@ MNTA,2018-05-29,22.8000,23.4000,False,22.6500,23.0000,reg,513366 MNTA,2018-05-30,23.7500,23.9000,False,23.1500,23.1500,reg,930703 MNTA,2018-05-31,23.6000,24.1500,False,23.4500,23.7500,reg,379865 MNTA,2018-06-01,24.5000,24.7500,False,23.5500,23.8000,reg,495211 +MNTA,2018-06-04,24.8000,24.8000,False,24.2500,24.6500,reg,348997 +MNTA,2018-06-05,24.4000,24.9000,False,24.1000,24.8000,reg,418351 diff --git a/company_library/MNTX.csv b/company_library/MNTX.csv index 03aedd3f..df4e06eb 100644 --- a/company_library/MNTX.csv +++ b/company_library/MNTX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MNTX,2017-06-05,6.9650,7.0200,False,6.9500,7.0000,reg,13346 MNTX,2017-06-06,7.0800,7.1100,False,6.9500,6.9800,reg,35572 MNTX,2017-06-07,6.9600,7.1500,False,6.8900,7.1500,reg,73324 MNTX,2017-06-08,7.0400,7.1500,False,6.9900,7.0700,reg,37147 @@ -248,3 +247,5 @@ MNTX,2018-05-29,11.9300,12.2400,False,11.5500,12.0000,reg,50226 MNTX,2018-05-30,12.1800,12.2500,False,11.9200,12.0000,reg,37450 MNTX,2018-05-31,11.6400,12.2500,False,11.4300,12.1900,reg,101580 MNTX,2018-06-01,11.7900,12.0285,False,11.6500,11.6500,reg,32374 +MNTX,2018-06-04,11.6500,12.2500,False,11.4400,11.7550,reg,86078 +MNTX,2018-06-05,11.7600,11.8200,False,11.5600,11.7100,reg,38214 diff --git a/company_library/MO.csv b/company_library/MO.csv index 62c1d694..657b54cf 100644 --- a/company_library/MO.csv +++ b/company_library/MO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MO,2017-06-05,72.2359,72.4284,False,72.0338,72.3129,reg,6149372 MO,2017-06-06,72.4380,72.4958,False,71.8991,72.0627,reg,5779340 MO,2017-06-07,72.7652,73.0992,False,72.3514,72.3707,reg,5019550 MO,2017-06-08,72.3803,72.8134,False,72.0050,72.6979,reg,5453098 @@ -248,3 +247,5 @@ MO,2018-05-29,55.7300,55.7700,False,55.0915,55.2600,reg,7769948 MO,2018-05-30,56.5900,56.7000,False,55.4200,55.9200,reg,7187412 MO,2018-05-31,55.7400,56.5200,False,55.5400,56.4100,reg,10678311 MO,2018-06-01,55.7200,56.1100,False,55.5900,55.9100,reg,4696477 +MO,2018-06-04,56.0200,56.3300,False,55.5200,55.7000,reg,5854417 +MO,2018-06-05,56.3300,56.4250,False,55.5700,56.0700,reg,7740799 diff --git a/company_library/MOBL.csv b/company_library/MOBL.csv index 860cc8d0..b2f1a20b 100644 --- a/company_library/MOBL.csv +++ b/company_library/MOBL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MOBL,2017-06-05,5.5000,5.6000,False,5.4000,5.4000,reg,497161 MOBL,2017-06-06,5.6000,5.7000,False,5.4500,5.5000,reg,522541 MOBL,2017-06-07,5.5500,5.6750,False,5.5000,5.6500,reg,232293 MOBL,2017-06-08,5.6000,5.6000,False,5.5000,5.5000,reg,309382 @@ -248,3 +247,5 @@ MOBL,2018-05-29,4.2500,4.3250,False,4.1500,4.2500,reg,282154 MOBL,2018-05-30,4.3000,4.3550,False,4.2100,4.2500,reg,406258 MOBL,2018-05-31,4.3000,4.3500,False,4.2500,4.3000,reg,286290 MOBL,2018-06-01,4.2500,4.3050,False,4.2000,4.3000,reg,326020 +MOBL,2018-06-04,4.3000,4.3500,False,4.2000,4.2500,reg,266576 +MOBL,2018-06-05,4.3500,4.3500,False,4.2500,4.2500,reg,344548 diff --git a/company_library/MOFG.csv b/company_library/MOFG.csv index 9924c0ee..36cf7ed3 100644 --- a/company_library/MOFG.csv +++ b/company_library/MOFG.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MOFG,2017-06-05,33.8994,34.5061,False,33.8211,34.0658,reg,9967 MOFG,2017-06-06,33.4199,34.1294,False,33.2633,33.8211,reg,10761 MOFG,2017-06-07,33.7526,34.4866,False,33.3563,34.4866,reg,14551 MOFG,2017-06-08,34.1832,34.6040,False,33.6841,34.1343,reg,31127 @@ -248,3 +247,5 @@ MOFG,2018-05-29,33.0169,33.5935,False,32.5695,32.9772,reg,13443 MOFG,2018-05-30,33.3450,33.6433,False,33.0269,33.0269,reg,13436 MOFG,2018-05-31,33.3300,33.5600,False,33.1900,33.4900,reg,11883 MOFG,2018-06-01,33.6300,33.8700,False,33.2400,33.4800,reg,12979 +MOFG,2018-06-04,33.7700,33.8700,False,33.5400,33.7800,reg,12422 +MOFG,2018-06-05,33.6100,33.9100,False,33.3950,33.3950,reg,10061 diff --git a/company_library/MOGLC.csv b/company_library/MOGLC.csv index 01e8b075..65516ab8 100644 --- a/company_library/MOGLC.csv +++ b/company_library/MOGLC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MOGLC,2017-06-05,0.0000,0.0000,False,0.0000,0.0000,reg,0 MOGLC,2017-06-06,0.0000,0.0000,False,0.0000,0.0000,reg,0 MOGLC,2017-06-07,0.0000,0.0000,False,0.0000,0.0000,reg,0 MOGLC,2017-06-08,0.0000,0.0000,False,0.0000,0.0000,reg,0 @@ -247,4 +246,6 @@ MOGLC,2018-05-25,0.0000,0.0000,False,0.0000,0.0000,reg,0 MOGLC,2018-05-29,100.0400,100.0400,False,100.0400,100.0400,reg,100 MOGLC,2018-05-30,0.0000,0.0000,False,0.0000,0.0000,reg,0 MOGLC,2018-05-31,0.0000,0.0000,False,0.0000,0.0000,reg,0 -MOGLC,2018-06-01,100.0400,100.0400,False,100.0400,100.0400,reg,0 +MOGLC,2018-06-01,0.0000,0.0000,False,0.0000,0.0000,reg,0 +MOGLC,2018-06-04,0.0000,0.0000,False,0.0000,0.0000,reg,0 +MOGLC,2018-06-05,100.0400,100.0400,False,100.0400,100.0400,reg,0 diff --git a/company_library/MOGO.csv b/company_library/MOGO.csv index 01540ccf..0f279a7e 100644 --- a/company_library/MOGO.csv +++ b/company_library/MOGO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MOGO,2017-06-05,3.4000,3.4000,True,3.4000,3.4000,reg,0 MOGO,2017-06-06,3.4000,3.4000,True,3.4000,3.4000,reg,0 MOGO,2017-06-07,3.4000,3.4000,True,3.4000,3.4000,reg,0 MOGO,2017-06-08,3.4000,3.4000,True,3.4000,3.4000,reg,0 @@ -248,3 +247,5 @@ MOGO,2018-05-29,2.6190,2.7599,False,2.5500,2.6227,reg,24971 MOGO,2018-05-30,2.6063,2.6654,False,2.5829,2.5829,reg,3897 MOGO,2018-05-31,2.5862,2.6255,False,2.5300,2.5300,reg,5577 MOGO,2018-06-01,2.5300,2.5773,False,2.5000,2.5000,reg,2970 +MOGO,2018-06-04,2.6271,2.6271,False,2.5000,2.5000,reg,20890 +MOGO,2018-06-05,2.7800,2.8700,False,2.6271,2.6271,reg,66817 diff --git a/company_library/MOMO.csv b/company_library/MOMO.csv index d57efe1f..9c2d6b24 100644 --- a/company_library/MOMO.csv +++ b/company_library/MOMO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MOMO,2017-06-05,40.0800,40.4500,False,38.0700,38.1000,reg,9570628 MOMO,2017-06-06,40.7100,42.2700,False,39.9100,39.9900,reg,9138668 MOMO,2017-06-07,40.3200,41.0000,False,39.6160,40.8500,reg,7466245 MOMO,2017-06-08,39.9900,41.4500,False,38.0807,41.4100,reg,9403578 @@ -248,3 +247,5 @@ MOMO,2018-05-29,44.8600,45.4200,False,42.4900,42.8400,reg,27432094 MOMO,2018-05-30,43.1300,45.4499,False,43.0300,45.3100,reg,9851856 MOMO,2018-05-31,45.9200,46.2300,False,43.6600,43.7000,reg,11161105 MOMO,2018-06-01,49.6000,49.9100,False,46.3400,46.3400,reg,11661391 +MOMO,2018-06-04,50.3000,50.8200,False,48.2200,50.0200,reg,6567488 +MOMO,2018-06-05,49.7300,50.7699,False,49.3500,50.5200,reg,4389114 diff --git a/company_library/MON.csv b/company_library/MON.csv index 505b74e8..824f1277 100644 --- a/company_library/MON.csv +++ b/company_library/MON.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MON,2017-06-05,115.5445,115.7899,False,115.3972,115.7212,reg,1092149 MON,2017-06-06,115.5641,115.7998,False,115.0535,115.4168,reg,1612850 MON,2017-06-07,115.6132,115.7605,False,115.3481,115.6721,reg,1270690 MON,2017-06-08,115.6819,115.7507,False,115.3776,115.5641,reg,1487124 @@ -248,3 +247,5 @@ MON,2018-05-29,127.4100,127.6500,False,126.5100,126.6500,reg,13138860 MON,2018-05-30,127.5100,127.6200,False,127.2600,127.5500,reg,6980457 MON,2018-05-31,127.4600,127.6800,False,127.3700,127.5400,reg,7368457 MON,2018-06-01,127.5600,127.5600,False,127.4300,127.4500,reg,4087439 +MON,2018-06-04,127.8600,127.8900,False,127.8300,127.8800,reg,6933745 +MON,2018-06-05,127.9300,127.9400,False,127.8600,127.8700,reg,5418379 diff --git a/company_library/MOR.csv b/company_library/MOR.csv index 5fba4195..2c54c8f8 100644 --- a/company_library/MOR.csv +++ b/company_library/MOR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MOR,2017-06-05,26.1600,26.1600,True,26.1600,26.1600,reg,0 MOR,2017-06-06,26.1600,26.1600,True,26.1600,26.1600,reg,0 MOR,2017-06-07,26.1600,26.1600,True,26.1600,26.1600,reg,0 MOR,2017-06-08,26.1600,26.1600,True,26.1600,26.1600,reg,0 @@ -248,3 +247,5 @@ MOR,2018-05-29,26.0200,26.2800,False,25.7310,25.8500,reg,102333 MOR,2018-05-30,27.0900,27.1699,False,26.4200,26.7800,reg,7998 MOR,2018-05-31,26.4900,27.1090,False,25.8800,26.8300,reg,32913 MOR,2018-06-01,26.6600,27.0300,False,26.4300,26.5900,reg,43428 +MOR,2018-06-04,26.9900,27.2350,False,26.4400,27.1600,reg,69249 +MOR,2018-06-05,27.0100,27.4100,False,26.6800,27.1000,reg,93002 diff --git a/company_library/MORN.csv b/company_library/MORN.csv index a4fb194e..20f2c279 100644 --- a/company_library/MORN.csv +++ b/company_library/MORN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MORN,2017-06-05,73.4876,74.3186,False,73.2305,73.3393,reg,71148 MORN,2017-06-06,72.4984,73.7943,False,72.3699,73.3195,reg,82743 MORN,2017-06-07,72.1028,72.6023,False,71.9247,72.3896,reg,97559 MORN,2017-06-08,71.8357,72.8793,False,71.7170,72.1324,reg,118293 @@ -248,3 +247,5 @@ MORN,2018-05-29,118.2700,118.4850,False,116.4600,116.8900,reg,88740 MORN,2018-05-30,119.9800,120.6000,False,118.2400,118.7400,reg,94495 MORN,2018-05-31,120.0100,120.8100,False,119.5100,120.0000,reg,53103 MORN,2018-06-01,121.0400,121.4900,False,119.8400,120.3000,reg,103419 +MORN,2018-06-04,123.7300,123.9400,False,120.7600,121.7700,reg,151413 +MORN,2018-06-05,123.8300,124.8000,False,123.0100,123.7300,reg,105033 diff --git a/company_library/MOSY.csv b/company_library/MOSY.csv index 947543d3..45cda7ca 100644 --- a/company_library/MOSY.csv +++ b/company_library/MOSY.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MOSY,2017-06-05,0.6110,0.6400,False,0.6100,0.6300,reg,32267 MOSY,2017-06-06,0.8200,0.8516,False,0.6100,0.6100,reg,550248 MOSY,2017-06-07,1.8500,1.9400,False,0.8600,0.8900,reg,14137606 MOSY,2017-06-08,1.4200,1.6900,False,1.3500,1.6900,reg,2814527 @@ -248,3 +247,5 @@ MOSY,2018-05-29,1.8500,1.8899,False,1.7000,1.7000,reg,374012 MOSY,2018-05-30,1.7800,1.8800,False,1.7701,1.8700,reg,259177 MOSY,2018-05-31,1.7400,1.8200,False,1.6600,1.7900,reg,201502 MOSY,2018-06-01,1.7900,1.8000,False,1.7200,1.7500,reg,124555 +MOSY,2018-06-04,1.7900,1.8000,False,1.7100,1.7900,reg,227433 +MOSY,2018-06-05,1.7500,1.8200,False,1.7300,1.7900,reg,111604 diff --git a/company_library/MOTS.csv b/company_library/MOTS.csv index d605778b..7c3403dd 100644 --- a/company_library/MOTS.csv +++ b/company_library/MOTS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MOTS,2017-06-05,5.0000,5.0000,True,5.0000,5.0000,reg,0 MOTS,2017-06-06,5.0000,5.0000,True,5.0000,5.0000,reg,0 MOTS,2017-06-07,5.0000,5.0000,True,5.0000,5.0000,reg,0 MOTS,2017-06-08,5.0000,5.0000,True,5.0000,5.0000,reg,0 @@ -248,3 +247,5 @@ MOTS,2018-05-29,4.6100,5.0000,False,4.4100,4.7000,reg,93811 MOTS,2018-05-30,5.3900,5.5000,False,4.7600,4.8400,reg,89836 MOTS,2018-05-31,5.4700,5.8200,False,5.4000,5.5000,reg,165981 MOTS,2018-06-01,5.8800,5.8900,False,5.3500,5.5200,reg,91369 +MOTS,2018-06-04,6.2000,6.4699,False,5.7500,5.8800,reg,180778 +MOTS,2018-06-05,6.6400,6.6600,False,6.1500,6.2400,reg,177636 diff --git a/company_library/MOXC.csv b/company_library/MOXC.csv index 337e542f..34f337e7 100644 --- a/company_library/MOXC.csv +++ b/company_library/MOXC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MOXC,2017-06-05,3.4600,3.6600,False,3.2500,3.6500,reg,9935 MOXC,2017-06-06,3.5800,3.5800,False,3.4000,3.4300,reg,4419 MOXC,2017-06-07,3.3802,3.4000,False,3.2500,3.4000,reg,3170 MOXC,2017-06-08,3.3033,3.5500,False,3.3000,3.5500,reg,7953 @@ -248,3 +247,5 @@ MOXC,2018-05-29,2.1673,2.2000,False,2.1600,2.2000,reg,30301 MOXC,2018-05-30,2.1700,2.2900,False,2.1350,2.1710,reg,37943 MOXC,2018-05-31,2.2900,2.3803,False,2.1710,2.1800,reg,36970 MOXC,2018-06-01,2.1541,2.5881,False,2.0900,2.5881,reg,31270 +MOXC,2018-06-04,2.0573,2.1475,False,1.7400,2.1475,reg,50419 +MOXC,2018-06-05,2.0000,2.0873,False,2.0000,2.0510,reg,13542 diff --git a/company_library/MPAA.csv b/company_library/MPAA.csv index 9552369b..3b81d1ec 100644 --- a/company_library/MPAA.csv +++ b/company_library/MPAA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MPAA,2017-06-05,29.4900,29.9800,False,29.3800,29.4700,reg,103260 MPAA,2017-06-06,29.4500,29.7600,False,29.3000,29.3400,reg,74116 MPAA,2017-06-07,28.6900,29.4500,False,28.5500,29.4500,reg,132885 MPAA,2017-06-08,28.7200,29.2000,False,28.2000,28.6000,reg,139323 @@ -248,3 +247,5 @@ MPAA,2018-05-29,20.9600,21.9050,False,20.7600,21.1700,reg,252260 MPAA,2018-05-30,21.5200,21.7700,False,20.9500,20.9800,reg,227421 MPAA,2018-05-31,21.4500,21.5600,False,21.0600,21.5600,reg,224056 MPAA,2018-06-01,22.0700,22.3100,False,21.5800,21.5800,reg,197859 +MPAA,2018-06-04,22.0100,22.2700,False,21.9300,22.1500,reg,162306 +MPAA,2018-06-05,22.1000,22.1145,False,21.8400,21.9200,reg,196784 diff --git a/company_library/MPAC.csv b/company_library/MPAC.csv index 91d02944..d042973c 100644 --- a/company_library/MPAC.csv +++ b/company_library/MPAC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MPAC,2017-06-05,9.6849,9.7400,False,9.6849,9.7150,reg,10800 MPAC,2017-06-06,9.6849,9.6849,False,9.6849,9.6849,reg,0 MPAC,2017-06-07,9.6700,9.8000,False,9.6700,9.7300,reg,11070 MPAC,2017-06-08,9.6700,9.6700,False,9.6700,9.6700,reg,2900 @@ -248,3 +247,5 @@ MPAC,2018-05-29,9.8400,9.8400,False,9.8400,9.8400,reg,0 MPAC,2018-05-30,9.8400,9.8400,False,9.8400,9.8400,reg,0 MPAC,2018-05-31,9.8400,9.8400,False,9.8400,9.8400,reg,0 MPAC,2018-06-01,9.8700,9.8700,False,9.8400,9.8400,reg,2300 +MPAC,2018-06-04,9.8500,9.8600,False,9.8500,9.8600,reg,400 +MPAC,2018-06-05,9.8500,9.8500,False,9.8500,9.8500,reg,0 diff --git a/company_library/MPACU.csv b/company_library/MPACU.csv index b531e296..84eb5ab2 100644 --- a/company_library/MPACU.csv +++ b/company_library/MPACU.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MPACU,2017-06-05,10.0800,10.0900,False,10.0500,10.0900,reg,5006 MPACU,2017-06-06,10.0800,10.0900,False,10.0600,10.0900,reg,3701 MPACU,2017-06-07,10.1000,10.1000,False,10.0900,10.0900,reg,608 MPACU,2017-06-08,10.0500,10.1000,False,10.0500,10.1000,reg,3000 @@ -248,3 +247,5 @@ MPACU,2018-05-29,10.3500,10.3500,False,10.3500,10.3500,reg,0 MPACU,2018-05-30,10.3500,10.3500,False,10.3500,10.3500,reg,0 MPACU,2018-05-31,10.3500,10.3500,False,10.3500,10.3500,reg,0 MPACU,2018-06-01,10.4500,10.4500,False,10.4000,10.4000,reg,12100 +MPACU,2018-06-04,10.4500,10.4500,False,10.4500,10.4500,reg,0 +MPACU,2018-06-05,10.4000,10.4500,False,10.3500,10.4000,reg,293136 diff --git a/company_library/MPACW.csv b/company_library/MPACW.csv index 772bb48f..f23adf25 100644 --- a/company_library/MPACW.csv +++ b/company_library/MPACW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MPACW,2017-06-05,0.4300,0.4300,False,0.4300,0.4300,reg,0 MPACW,2017-06-06,0.4500,0.4500,False,0.4500,0.4500,reg,400 MPACW,2017-06-07,0.4500,0.4500,False,0.4500,0.4500,reg,0 MPACW,2017-06-08,0.4500,0.4500,False,0.4500,0.4500,reg,0 @@ -248,3 +247,5 @@ MPACW,2018-05-29,0.5890,0.5890,False,0.5300,0.5500,reg,272663 MPACW,2018-05-30,0.5950,0.6000,False,0.5899,0.5899,reg,238400 MPACW,2018-05-31,0.6050,0.6500,False,0.6000,0.6000,reg,253050 MPACW,2018-06-01,0.6050,0.6050,False,0.6025,0.6050,reg,11500 +MPACW,2018-06-04,0.6050,0.6050,False,0.6050,0.6050,reg,0 +MPACW,2018-06-05,0.6050,0.6050,False,0.6050,0.6050,reg,0 diff --git a/company_library/MPB.csv b/company_library/MPB.csv index b0868674..99cfec98 100644 --- a/company_library/MPB.csv +++ b/company_library/MPB.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MPB,2017-06-05,25.6558,25.9495,False,25.6558,25.8516,reg,1946 MPB,2017-06-06,25.7537,25.9985,False,25.6558,25.9985,reg,1192 MPB,2017-06-07,26.1943,26.1943,False,26.1943,26.1943,reg,1555 MPB,2017-06-08,26.1943,26.1943,False,26.1943,26.1943,reg,121 @@ -248,3 +247,5 @@ MPB,2018-05-29,36.4000,36.4000,False,34.1600,34.3000,reg,7654 MPB,2018-05-30,35.8000,36.3500,False,35.5550,36.1000,reg,3489 MPB,2018-05-31,35.9000,36.1500,False,35.2500,36.1000,reg,8061 MPB,2018-06-01,36.2500,36.2500,False,35.5500,35.9000,reg,4957 +MPB,2018-06-04,36.1500,36.3000,False,36.0000,36.1500,reg,5270 +MPB,2018-06-05,36.0500,36.2500,False,35.6050,36.0000,reg,5173 diff --git a/company_library/MPCT.csv b/company_library/MPCT.csv index 2639069d..8c45a565 100644 --- a/company_library/MPCT.csv +++ b/company_library/MPCT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MPCT,2017-06-05,53.9971,53.9971,False,53.9410,53.9410,reg,854 MPCT,2017-06-06,54.1448,54.2284,False,54.1448,54.1448,reg,1001 MPCT,2017-06-07,54.1682,54.1682,False,54.1232,54.1545,reg,1965 MPCT,2017-06-08,54.1448,54.1838,False,54.1448,54.1838,reg,8551 @@ -248,3 +247,5 @@ MPCT,2018-05-29,58.1200,58.7000,False,58.1200,58.5600,reg,3437 MPCT,2018-05-30,59.0700,59.0700,False,58.7876,58.7876,reg,2506 MPCT,2018-05-31,58.7500,58.8200,False,58.7500,58.8200,reg,549 MPCT,2018-06-01,59.3600,59.3600,False,59.0700,59.3400,reg,3839 +MPCT,2018-06-04,59.3700,59.6800,False,59.2100,59.2100,reg,3092 +MPCT,2018-06-05,59.2091,59.4000,False,59.1330,59.4000,reg,1346 diff --git a/company_library/MPVD.csv b/company_library/MPVD.csv index bda41e04..6595187e 100644 --- a/company_library/MPVD.csv +++ b/company_library/MPVD.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MPVD,2017-06-05,3.1500,3.1500,False,3.0500,3.1500,reg,4857 MPVD,2017-06-06,3.2000,3.2000,False,3.1000,3.1500,reg,10460 MPVD,2017-06-07,3.1000,3.2342,False,3.0500,3.1500,reg,22102 MPVD,2017-06-08,3.1000,3.1000,False,3.0500,3.0500,reg,4212 @@ -248,3 +247,5 @@ MPVD,2018-05-29,2.6250,2.7500,False,2.6250,2.7500,reg,10580 MPVD,2018-05-30,2.6500,2.7500,False,2.6500,2.6500,reg,35304 MPVD,2018-05-31,2.5500,2.7000,False,2.5000,2.6510,reg,304818 MPVD,2018-06-01,2.5800,2.6500,False,2.5500,2.5500,reg,14200 +MPVD,2018-06-04,2.6000,2.6500,False,2.5500,2.6000,reg,19439 +MPVD,2018-06-05,2.6000,2.6438,False,2.5500,2.6000,reg,11227 diff --git a/company_library/MPWR.csv b/company_library/MPWR.csv index a69a8e7d..184bd1ad 100644 --- a/company_library/MPWR.csv +++ b/company_library/MPWR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MPWR,2017-06-05,100.1729,100.6539,False,99.2506,99.9647,reg,230778 MPWR,2017-06-06,99.9944,101.1051,False,99.1911,99.5382,reg,241898 MPWR,2017-06-07,100.9465,101.7795,False,99.9746,100.3713,reg,227250 MPWR,2017-06-08,102.4935,102.6621,False,100.2032,101.4522,reg,229811 @@ -248,3 +247,5 @@ MPWR,2018-05-29,131.5400,132.3125,False,129.7100,131.2700,reg,272781 MPWR,2018-05-30,133.8400,134.6900,False,132.0250,132.2600,reg,445566 MPWR,2018-05-31,131.8100,134.7400,False,131.7000,133.5900,reg,223250 MPWR,2018-06-01,133.3000,133.8800,False,132.1600,133.0200,reg,335721 +MPWR,2018-06-04,134.6800,134.8400,False,133.0700,133.9200,reg,231067 +MPWR,2018-06-05,135.7600,136.4900,False,134.0800,135.0000,reg,197696 diff --git a/company_library/MRAM.csv b/company_library/MRAM.csv index b78dbeda..384077c1 100644 --- a/company_library/MRAM.csv +++ b/company_library/MRAM.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MRAM,2017-06-05,16.3200,17.1500,False,15.6600,17.1500,reg,308724 MRAM,2017-06-06,15.9600,16.7259,False,15.8100,16.3500,reg,253090 MRAM,2017-06-07,15.3300,16.5000,False,15.2000,15.9600,reg,322147 MRAM,2017-06-08,18.0300,18.2600,False,14.7701,15.2000,reg,461302 @@ -248,3 +247,5 @@ MRAM,2018-05-29,7.9900,8.1000,False,7.9000,8.0000,reg,68283 MRAM,2018-05-30,7.6700,7.9900,False,7.6100,7.9900,reg,208078 MRAM,2018-05-31,7.6700,7.9500,False,7.5500,7.7100,reg,110722 MRAM,2018-06-01,7.7500,7.8000,False,7.5010,7.7500,reg,70206 +MRAM,2018-06-04,7.6000,7.8000,False,7.5200,7.8000,reg,66227 +MRAM,2018-06-05,7.8400,7.8800,False,7.5000,7.6400,reg,85128 diff --git a/company_library/MRBK.csv b/company_library/MRBK.csv index 7a60aa4d..53d8b9ed 100644 --- a/company_library/MRBK.csv +++ b/company_library/MRBK.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MRBK,2017-06-05,17.5000,17.5000,True,17.5000,17.5000,reg,0 MRBK,2017-06-06,17.5000,17.5000,True,17.5000,17.5000,reg,0 MRBK,2017-06-07,17.5000,17.5000,True,17.5000,17.5000,reg,0 MRBK,2017-06-08,17.5000,17.5000,True,17.5000,17.5000,reg,0 @@ -248,3 +247,5 @@ MRBK,2018-05-29,17.8900,17.9000,False,17.8000,17.9000,reg,2588 MRBK,2018-05-30,17.8000,17.8000,False,17.8000,17.8000,reg,1717 MRBK,2018-05-31,17.8000,17.8100,False,17.4470,17.4490,reg,1731 MRBK,2018-06-01,17.9900,17.9900,False,17.6525,17.8000,reg,23555 +MRBK,2018-06-04,18.0000,18.0000,False,17.9900,17.9900,reg,8844 +MRBK,2018-06-05,17.8200,17.9900,False,17.8200,17.8500,reg,863 diff --git a/company_library/MRCC.csv b/company_library/MRCC.csv index b90c959c..11449eb9 100644 --- a/company_library/MRCC.csv +++ b/company_library/MRCC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MRCC,2017-06-05,14.3383,14.3654,False,14.1121,14.2026,reg,68370 MRCC,2017-06-06,14.2388,14.4468,False,14.2026,14.3383,reg,62820 MRCC,2017-06-07,13.9855,14.3383,False,13.9312,14.2750,reg,113220 MRCC,2017-06-08,13.9493,14.1031,False,13.8860,14.1031,reg,143783 @@ -248,3 +247,5 @@ MRCC,2018-05-29,13.7600,13.8800,False,13.7000,13.7100,reg,136749 MRCC,2018-05-30,14.0700,14.0700,False,13.8100,13.8700,reg,168415 MRCC,2018-05-31,14.1000,14.1100,False,13.9600,14.0700,reg,113659 MRCC,2018-06-01,14.2100,14.2300,False,14.0597,14.1200,reg,70906 +MRCC,2018-06-04,14.5200,14.5600,False,14.1600,14.2500,reg,151223 +MRCC,2018-06-05,14.4500,14.5168,False,14.2500,14.5100,reg,127190 diff --git a/company_library/MRCY.csv b/company_library/MRCY.csv index ba8b0346..3c9811d0 100644 --- a/company_library/MRCY.csv +++ b/company_library/MRCY.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MRCY,2017-06-05,39.1000,39.7000,False,39.0500,39.5800,reg,259314 MRCY,2017-06-06,38.5000,39.3200,False,38.2800,38.9500,reg,487163 MRCY,2017-06-07,38.8600,39.0700,False,38.5100,38.5900,reg,409956 MRCY,2017-06-08,39.5600,39.6800,False,38.6500,39.0200,reg,560395 @@ -248,3 +247,5 @@ MRCY,2018-05-29,36.8100,36.9300,False,35.9500,36.0200,reg,417066 MRCY,2018-05-30,37.3100,37.3500,False,36.6000,37.0000,reg,325394 MRCY,2018-05-31,36.9300,37.8700,False,36.0300,37.3400,reg,349590 MRCY,2018-06-01,37.2000,38.0900,False,37.0000,37.0900,reg,417346 +MRCY,2018-06-04,37.6500,37.6800,False,36.6900,37.3900,reg,246098 +MRCY,2018-06-05,37.9200,38.3200,False,37.4400,37.7700,reg,416817 diff --git a/company_library/MRK.csv b/company_library/MRK.csv index baeaaff1..0519bace 100644 --- a/company_library/MRK.csv +++ b/company_library/MRK.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MRK,2017-06-05,63.0390,63.3489,False,62.6806,63.3103,reg,5968507 MRK,2017-06-06,62.6515,63.0099,False,62.4480,62.9712,reg,7841776 MRK,2017-06-07,62.0605,62.6321,False,61.9976,62.5837,reg,7606580 MRK,2017-06-08,61.2274,62.2446,False,60.8689,62.2349,reg,18521968 @@ -248,3 +247,5 @@ MRK,2018-05-29,58.4000,58.8875,False,58.0250,58.5800,reg,8805564 MRK,2018-05-30,59.7200,59.8000,False,58.5200,58.6500,reg,11042012 MRK,2018-05-31,59.5300,59.8800,False,59.3100,59.6300,reg,12200427 MRK,2018-06-01,60.5600,60.8100,False,59.6200,59.8900,reg,11027567 +MRK,2018-06-04,62.0200,62.5300,False,61.1800,61.5500,reg,19475725 +MRK,2018-06-05,61.3900,62.3300,False,61.0600,62.0000,reg,12498338 diff --git a/company_library/MRLN.csv b/company_library/MRLN.csv index a7f2ecad..fc844272 100644 --- a/company_library/MRLN.csv +++ b/company_library/MRLN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MRLN,2017-06-05,24.6726,25.3579,False,24.5257,25.3090,reg,14399 MRLN,2017-06-06,23.9872,24.5747,False,23.6495,24.3299,reg,29307 MRLN,2017-06-07,24.2810,24.3789,False,23.3019,23.5956,reg,19429 MRLN,2017-06-08,24.7705,25.1621,False,23.6446,24.4278,reg,24037 @@ -248,3 +247,5 @@ MRLN,2018-05-29,29.8000,30.0500,False,29.5000,29.6500,reg,16389 MRLN,2018-05-30,29.6000,30.2500,False,29.5000,29.8000,reg,10696 MRLN,2018-05-31,29.3500,29.8000,False,29.3000,29.8000,reg,10727 MRLN,2018-06-01,29.7500,29.8000,False,29.4250,29.6000,reg,32944 +MRLN,2018-06-04,30.4000,30.5000,False,29.1550,29.7000,reg,26139 +MRLN,2018-06-05,30.6000,30.6000,False,30.0000,30.2500,reg,25344 diff --git a/company_library/MRNS.csv b/company_library/MRNS.csv index d297f352..25a3e7d2 100644 --- a/company_library/MRNS.csv +++ b/company_library/MRNS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MRNS,2017-06-05,1.2600,1.3000,False,1.2100,1.2500,reg,180620 MRNS,2017-06-06,1.2600,1.2800,False,1.2400,1.2500,reg,67853 MRNS,2017-06-07,1.2400,1.2800,False,1.2400,1.2500,reg,99246 MRNS,2017-06-08,1.3100,1.3500,False,1.2500,1.2500,reg,391118 @@ -248,3 +247,5 @@ MRNS,2018-05-29,5.8300,6.1100,False,5.7000,5.8500,reg,553792 MRNS,2018-05-30,6.1400,6.1700,False,5.8690,5.8800,reg,736407 MRNS,2018-05-31,6.2500,6.5900,False,6.0700,6.1500,reg,792413 MRNS,2018-06-01,6.4400,6.7800,False,6.1100,6.2700,reg,1259224 +MRNS,2018-06-04,6.5100,6.6200,False,6.2200,6.4700,reg,842748 +MRNS,2018-06-05,6.7400,6.8390,False,6.3600,6.5300,reg,630090 diff --git a/company_library/MRSN.csv b/company_library/MRSN.csv index aa30c066..33189e42 100644 --- a/company_library/MRSN.csv +++ b/company_library/MRSN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MRSN,2017-06-05,14.2500,14.2500,True,14.2500,14.2500,reg,0 MRSN,2017-06-06,14.2500,14.2500,True,14.2500,14.2500,reg,0 MRSN,2017-06-07,14.2500,14.2500,True,14.2500,14.2500,reg,0 MRSN,2017-06-08,14.2500,14.2500,True,14.2500,14.2500,reg,0 @@ -248,3 +247,5 @@ MRSN,2018-05-29,21.4800,23.9565,False,21.4200,22.6900,reg,214159 MRSN,2018-05-30,20.4300,21.8300,False,20.1800,21.5000,reg,88016 MRSN,2018-05-31,20.9300,21.1600,False,20.2700,20.4500,reg,90271 MRSN,2018-06-01,20.7000,23.2590,False,20.6400,21.0500,reg,159531 +MRSN,2018-06-04,15.9400,20.8500,False,15.2800,20.8500,reg,443756 +MRSN,2018-06-05,14.6900,16.0500,False,14.6700,15.7200,reg,182961 diff --git a/company_library/MRTN.csv b/company_library/MRTN.csv index 91f1bd24..300b1c58 100644 --- a/company_library/MRTN.csv +++ b/company_library/MRTN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MRTN,2017-06-05,15.2309,15.3802,False,15.1413,15.2608,reg,176348 MRTN,2017-06-06,15.2907,15.4400,False,15.0517,15.1413,reg,243455 MRTN,2017-06-07,15.7984,15.7984,False,15.2459,15.2608,reg,199296 MRTN,2017-06-08,16.0671,16.0970,False,15.6490,15.8282,reg,317183 @@ -248,3 +247,5 @@ MRTN,2018-05-29,22.2000,22.3000,False,21.8500,22.0000,reg,350578 MRTN,2018-05-30,22.9000,23.1500,False,22.3500,22.3500,reg,292307 MRTN,2018-05-31,22.8000,23.0000,False,22.6500,22.9500,reg,494874 MRTN,2018-06-01,23.2000,23.2500,False,22.8500,22.9000,reg,274351 +MRTN,2018-06-04,22.7500,23.5000,False,21.9500,23.2500,reg,612557 +MRTN,2018-06-05,22.6000,22.9500,False,22.4500,22.8000,reg,447211 diff --git a/company_library/MRTX.csv b/company_library/MRTX.csv index 0af01780..ce2afddc 100644 --- a/company_library/MRTX.csv +++ b/company_library/MRTX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MRTX,2017-06-05,3.0000,3.0500,False,2.8194,3.0000,reg,119529 MRTX,2017-06-06,2.9500,3.1000,False,2.8500,3.0000,reg,86029 MRTX,2017-06-07,3.0000,3.1000,False,2.8400,2.9500,reg,216653 MRTX,2017-06-08,3.1000,3.3000,False,2.9500,3.0500,reg,430479 @@ -248,3 +247,5 @@ MRTX,2018-05-29,44.8500,46.2000,False,43.7500,44.0500,reg,1185443 MRTX,2018-05-30,42.9500,45.3500,False,41.5000,44.5000,reg,573267 MRTX,2018-05-31,42.5000,44.6500,False,42.2500,43.4000,reg,739302 MRTX,2018-06-01,42.4000,43.8500,False,41.6750,43.5000,reg,726756 +MRTX,2018-06-04,39.2500,44.0000,False,38.7000,42.6000,reg,1072294 +MRTX,2018-06-05,38.9000,40.6500,False,37.6000,39.7000,reg,454450 diff --git a/company_library/MRUS.csv b/company_library/MRUS.csv index a2760cd6..3339e9b4 100644 --- a/company_library/MRUS.csv +++ b/company_library/MRUS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MRUS,2017-06-05,18.1800,21.8400,False,18.1700,21.8400,reg,31444 MRUS,2017-06-06,16.7900,18.1000,False,16.5500,18.1000,reg,36414 MRUS,2017-06-07,15.5900,17.4200,False,15.2200,16.9500,reg,25343 MRUS,2017-06-08,15.7200,16.0000,False,15.2650,15.9000,reg,44884 @@ -248,3 +247,5 @@ MRUS,2018-05-29,17.9900,18.9700,False,17.7000,18.9700,reg,13274 MRUS,2018-05-30,18.6800,18.8100,False,17.9500,18.2300,reg,37245 MRUS,2018-05-31,18.7000,18.7500,False,18.0400,18.7500,reg,10919 MRUS,2018-06-01,18.4200,18.9700,False,18.1000,18.6200,reg,21409 +MRUS,2018-06-04,18.4600,18.7850,False,18.0500,18.5400,reg,44322 +MRUS,2018-06-05,18.5600,18.9422,False,18.2500,18.2500,reg,20031 diff --git a/company_library/MRVL.csv b/company_library/MRVL.csv index 611e2874..44ee8529 100644 --- a/company_library/MRVL.csv +++ b/company_library/MRVL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MRVL,2017-06-05,17.3143,17.4624,False,17.2945,17.3735,reg,5833774 MRVL,2017-06-06,17.5908,17.7044,False,17.1464,17.1464,reg,6680691 MRVL,2017-06-07,17.5019,17.6402,False,17.3439,17.5908,reg,6955568 MRVL,2017-06-08,17.6205,17.6501,False,17.3834,17.4624,reg,7666116 @@ -248,3 +247,5 @@ MRVL,2018-05-29,21.9400,22.5500,False,21.7900,22.2600,reg,8735750 MRVL,2018-05-30,21.9900,22.1800,False,21.5700,22.1700,reg,9435173 MRVL,2018-05-31,21.5400,22.0700,False,21.3200,21.9100,reg,12753425 MRVL,2018-06-01,22.1700,22.6800,False,21.5400,21.9000,reg,10533690 +MRVL,2018-06-04,22.0900,22.4600,False,21.8100,22.2900,reg,7150296 +MRVL,2018-06-05,22.0300,22.2000,False,21.8100,22.2000,reg,5686867 diff --git a/company_library/MS.csv b/company_library/MS.csv index 0be90c1a..3e9c1c65 100644 --- a/company_library/MS.csv +++ b/company_library/MS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MS,2017-06-05,42.0672,42.5674,False,41.6357,41.7337,reg,6892826 MS,2017-06-06,42.1163,42.2438,False,41.4003,41.6357,reg,7863199 MS,2017-06-07,42.4497,42.6165,False,42.0966,42.3124,reg,6378539 MS,2017-06-08,43.2540,43.8621,False,42.3222,42.4301,reg,11032458 @@ -248,3 +247,5 @@ MS,2018-05-29,49.9600,52.3200,False,49.5100,52.1800,reg,26605112 MS,2018-05-30,50.9700,51.1950,False,50.0900,50.7000,reg,11542623 MS,2018-05-31,50.1400,50.7800,False,49.9000,50.7000,reg,15150422 MS,2018-06-01,51.2100,51.4700,False,50.8700,50.9300,reg,10003862 +MS,2018-06-04,51.5500,51.7300,False,51.4347,51.5700,reg,5523757 +MS,2018-06-05,50.7800,51.5000,False,50.6662,51.2700,reg,9135955 diff --git a/company_library/MSBF.csv b/company_library/MSBF.csv index 2b0ffa71..64915c42 100644 --- a/company_library/MSBF.csv +++ b/company_library/MSBF.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MSBF,2017-06-05,17.1742,17.1742,False,16.9356,16.9356,reg,515 MSBF,2017-06-06,17.0309,17.0309,False,17.0309,17.0309,reg,1075 MSBF,2017-06-07,16.8608,16.8608,False,16.8608,16.8608,reg,205 MSBF,2017-06-08,16.8608,16.8608,False,16.8608,16.8608,reg,0 @@ -248,3 +247,5 @@ MSBF,2018-05-29,18.9551,20.2252,False,18.9551,19.1016,reg,2324 MSBF,2018-05-30,18.9500,19.5000,False,18.9500,19.5000,reg,1202 MSBF,2018-05-31,19.5000,19.5000,False,18.9500,18.9500,reg,622 MSBF,2018-06-01,19.5500,19.5500,False,19.2500,19.3997,reg,1733 +MSBF,2018-06-04,18.9500,19.0500,False,18.9500,19.0448,reg,1999 +MSBF,2018-06-05,19.3500,19.5500,False,19.3500,19.5000,reg,519 diff --git a/company_library/MSBI.csv b/company_library/MSBI.csv index acdef930..89e8ce86 100644 --- a/company_library/MSBI.csv +++ b/company_library/MSBI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MSBI,2017-06-05,34.1748,34.6224,False,33.9607,34.1262,reg,41489 MSBI,2017-06-06,33.8440,34.9144,False,33.4255,34.9144,reg,49086 MSBI,2017-06-07,33.6493,34.5786,False,33.5812,33.8634,reg,46163 MSBI,2017-06-08,33.5131,34.0094,False,33.3769,33.5520,reg,59191 @@ -248,3 +247,5 @@ MSBI,2018-05-29,32.2200,33.1900,False,32.0950,32.6800,reg,53762 MSBI,2018-05-30,32.5900,32.8600,False,32.3300,32.3300,reg,49264 MSBI,2018-05-31,32.4400,32.8350,False,32.3200,32.5900,reg,69114 MSBI,2018-06-01,32.9000,33.0400,False,32.6000,32.6000,reg,44174 +MSBI,2018-06-04,33.0100,33.1200,False,32.6000,33.0200,reg,174980 +MSBI,2018-06-05,33.3300,33.4900,False,32.0900,32.9200,reg,92724 diff --git a/company_library/MSEX.csv b/company_library/MSEX.csv index c6807546..1f0ed2d5 100644 --- a/company_library/MSEX.csv +++ b/company_library/MSEX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MSEX,2017-06-05,35.1183,35.8054,False,35.0498,35.5096,reg,30349 MSEX,2017-06-06,35.1770,35.3433,False,34.7466,34.9716,reg,25808 MSEX,2017-06-07,35.4803,35.7444,False,35.0745,35.1672,reg,28809 MSEX,2017-06-08,36.5759,36.8106,False,34.6194,35.2259,reg,82827 @@ -248,3 +247,5 @@ MSEX,2018-05-29,43.4700,43.9200,False,42.0100,42.8400,reg,35880 MSEX,2018-05-30,44.2900,44.8400,False,43.4700,43.4700,reg,93192 MSEX,2018-05-31,44.4400,44.7600,False,43.5100,44.2800,reg,76866 MSEX,2018-06-01,44.3900,44.7421,False,44.1100,44.5000,reg,81727 +MSEX,2018-06-04,44.7900,44.8700,False,44.1600,44.5900,reg,58993 +MSEX,2018-06-05,44.1100,45.2400,False,44.0400,44.7500,reg,110110 diff --git a/company_library/MSFT.csv b/company_library/MSFT.csv index e715ad69..9a74a1b0 100644 --- a/company_library/MSFT.csv +++ b/company_library/MSFT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MSFT,2017-06-05,70.8959,71.4942,False,70.4349,70.5918,reg,33316760 MSFT,2017-06-06,71.1313,71.2294,False,70.8861,70.9155,reg,31511065 MSFT,2017-06-07,71.0038,71.3765,False,70.5722,71.2441,reg,22301765 MSFT,2017-06-08,70.5722,71.1313,False,70.1308,71.1215,reg,24588270 @@ -248,3 +247,5 @@ MSFT,2018-05-29,98.0100,98.8800,False,97.2300,97.8400,reg,28670981 MSFT,2018-05-30,98.9500,99.2500,False,97.9100,98.3100,reg,22158528 MSFT,2018-05-31,98.8400,99.9900,False,98.6100,99.2900,reg,34140891 MSFT,2018-06-01,100.7900,100.8600,False,99.1700,99.2798,reg,28655624 +MSFT,2018-06-04,101.6700,101.8600,False,100.8510,101.2600,reg,27281623 +MSFT,2018-06-05,102.1900,102.3300,False,101.5300,102.0000,reg,23514402 diff --git a/company_library/MSG.csv b/company_library/MSG.csv index 91e4bb93..d671cdb4 100644 --- a/company_library/MSG.csv +++ b/company_library/MSG.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MSG,2017-06-05,197.0800,199.0300,False,196.6200,198.7300,reg,88433 MSG,2017-06-06,194.4700,196.9200,False,194.1700,196.9200,reg,88646 MSG,2017-06-07,194.2900,195.5200,False,193.5900,194.6900,reg,85266 MSG,2017-06-08,194.2900,195.2600,False,193.7850,194.1400,reg,107612 @@ -248,3 +247,5 @@ MSG,2018-05-29,263.2300,267.5800,False,261.3750,264.3000,reg,225064 MSG,2018-05-30,264.6700,266.7200,False,263.2600,263.8000,reg,277311 MSG,2018-05-31,262.0400,265.4100,False,260.4300,264.1800,reg,155711 MSG,2018-06-01,263.6800,264.6200,False,261.2300,262.6100,reg,184489 +MSG,2018-06-04,263.6800,266.4500,False,261.5000,264.0200,reg,152715 +MSG,2018-06-05,265.4700,265.5900,False,261.8600,264.4000,reg,144362 diff --git a/company_library/MSON.csv b/company_library/MSON.csv index 10621634..84885700 100644 --- a/company_library/MSON.csv +++ b/company_library/MSON.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MSON,2017-06-05,10.1000,10.8500,False,10.1000,10.7583,reg,9558 MSON,2017-06-06,9.9000,10.1950,False,9.6000,10.1000,reg,6147 MSON,2017-06-07,10.0000,10.0000,False,9.9000,9.9000,reg,1212 MSON,2017-06-08,9.8000,10.0500,False,9.7500,10.0500,reg,1230 @@ -248,3 +247,5 @@ MSON,2018-05-29,12.2500,12.7500,False,12.2500,12.7500,reg,9327 MSON,2018-05-30,12.3000,12.4500,False,12.3000,12.4000,reg,6118 MSON,2018-05-31,12.2000,12.3000,False,12.1500,12.1500,reg,1925 MSON,2018-06-01,12.2000,12.2500,False,11.7000,12.2000,reg,12571 +MSON,2018-06-04,12.0000,12.2000,False,11.6678,12.2000,reg,12845 +MSON,2018-06-05,12.9500,13.2500,False,12.0000,12.1000,reg,74720 diff --git a/company_library/MSTR.csv b/company_library/MSTR.csv index 1087bf09..1c265df8 100644 --- a/company_library/MSTR.csv +++ b/company_library/MSTR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MSTR,2017-06-05,184.1300,188.2100,False,183.7700,188.2100,reg,48127 MSTR,2017-06-06,182.8200,185.8100,False,182.1200,183.7100,reg,69989 MSTR,2017-06-07,182.5200,185.4150,False,181.7000,182.9900,reg,72676 MSTR,2017-06-08,184.6100,185.2000,False,181.8300,181.8900,reg,53833 @@ -248,3 +247,5 @@ MSTR,2018-05-29,129.2700,131.3600,False,129.0000,130.3200,reg,64756 MSTR,2018-05-30,132.2400,133.8600,False,129.8100,129.8100,reg,68037 MSTR,2018-05-31,129.5700,135.2890,False,129.1200,132.2400,reg,76504 MSTR,2018-06-01,130.4200,131.2000,False,128.9775,130.0500,reg,70374 +MSTR,2018-06-04,131.1200,131.5400,False,129.2800,131.0800,reg,59544 +MSTR,2018-06-05,131.3100,132.8600,False,130.8200,131.4600,reg,49355 diff --git a/company_library/MTBC.csv b/company_library/MTBC.csv index a0036bc5..b0fa9353 100644 --- a/company_library/MTBC.csv +++ b/company_library/MTBC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MTBC,2017-06-05,1.8300,1.8600,False,1.8000,1.8100,reg,333335 MTBC,2017-06-06,1.7600,1.9100,False,1.7200,1.9100,reg,348678 MTBC,2017-06-07,1.6700,1.8000,False,1.6500,1.8000,reg,308882 MTBC,2017-06-08,1.6100,1.6700,False,1.4400,1.6500,reg,596900 @@ -248,3 +247,5 @@ MTBC,2018-05-29,3.3900,3.4200,False,3.3800,3.3900,reg,28041 MTBC,2018-05-30,3.4200,3.4600,False,3.4000,3.4000,reg,34363 MTBC,2018-05-31,3.4700,3.5000,False,3.4000,3.4000,reg,77999 MTBC,2018-06-01,3.4500,3.5600,False,3.4000,3.4600,reg,114537 +MTBC,2018-06-04,3.4100,3.4790,False,3.4100,3.4500,reg,74711 +MTBC,2018-06-05,3.4500,3.4500,False,3.4100,3.4300,reg,43694 diff --git a/company_library/MTBCP.csv b/company_library/MTBCP.csv index ef3c7dd5..22fb94ba 100644 --- a/company_library/MTBCP.csv +++ b/company_library/MTBCP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MTBCP,2017-06-05,22.7439,22.7439,False,22.7216,22.7216,reg,411 MTBCP,2017-06-06,22.7286,22.7555,False,22.7214,22.7555,reg,2375 MTBCP,2017-06-07,22.5311,22.5311,False,22.5311,22.5311,reg,246 MTBCP,2017-06-08,22.6321,22.7555,False,22.6321,22.7555,reg,449 @@ -248,3 +247,5 @@ MTBCP,2018-05-29,25.5008,25.5602,False,25.5008,25.5207,reg,20662 MTBCP,2018-05-30,25.6300,25.7100,False,25.5000,25.6500,reg,9049 MTBCP,2018-05-31,25.5900,25.7200,False,25.4618,25.7200,reg,8609 MTBCP,2018-06-01,25.4804,25.6500,False,25.4790,25.5000,reg,8405 +MTBCP,2018-06-04,25.6750,25.7099,False,25.5200,25.5200,reg,9578 +MTBCP,2018-06-05,25.7200,25.7200,False,25.6500,25.6605,reg,1252 diff --git a/company_library/MTCH.csv b/company_library/MTCH.csv index 8143983e..7ca60081 100644 --- a/company_library/MTCH.csv +++ b/company_library/MTCH.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MTCH,2017-06-05,19.1500,19.3700,False,18.9350,19.3700,reg,763262 MTCH,2017-06-06,19.3600,19.5500,False,19.0100,19.1200,reg,711924 MTCH,2017-06-07,19.2900,19.4600,False,19.0700,19.3300,reg,557346 MTCH,2017-06-08,19.1100,19.4250,False,18.9100,19.2900,reg,581521 @@ -248,3 +247,5 @@ MTCH,2018-05-29,40.8400,42.0000,False,40.2000,41.2900,reg,2201986 MTCH,2018-05-30,41.7700,42.4100,False,40.8200,41.3500,reg,2278337 MTCH,2018-05-31,41.1500,42.4700,False,41.1200,41.6000,reg,2634280 MTCH,2018-06-01,42.5800,42.6700,False,41.3600,41.3600,reg,1855086 +MTCH,2018-06-04,42.3400,42.7000,False,41.5700,42.7000,reg,1548122 +MTCH,2018-06-05,42.7800,43.1800,False,42.1900,42.4000,reg,2058671 diff --git a/company_library/MTEC.csv b/company_library/MTEC.csv index 0f9bffb7..5657ffbd 100644 --- a/company_library/MTEC.csv +++ b/company_library/MTEC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MTEC,2017-06-05,0.0000,0.0000,True,0.0000,0.0000,reg,0 MTEC,2017-06-06,0.0000,0.0000,True,0.0000,0.0000,reg,0 MTEC,2017-06-07,0.0000,0.0000,True,0.0000,0.0000,reg,0 MTEC,2017-06-08,0.0000,0.0000,True,0.0000,0.0000,reg,0 @@ -248,3 +247,5 @@ MTEC,2018-05-29,9.9500,9.9500,False,9.9300,9.9300,reg,1054 MTEC,2018-05-30,9.7500,9.9400,False,9.6500,9.9400,reg,22300 MTEC,2018-05-31,9.7400,9.7400,False,9.7000,9.7000,reg,5000 MTEC,2018-06-01,9.7400,9.7400,False,9.7400,9.7400,reg,0 +MTEC,2018-06-04,9.7400,9.7400,False,9.7400,9.7400,reg,0 +MTEC,2018-06-05,9.7800,9.9132,False,9.7500,9.9132,reg,10400 diff --git a/company_library/MTECU.csv b/company_library/MTECU.csv index e31d9b08..e8cfa2aa 100644 --- a/company_library/MTECU.csv +++ b/company_library/MTECU.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MTECU,2017-06-05,10.0100,10.0100,True,10.0100,10.0100,reg,0 MTECU,2017-06-06,10.0100,10.0100,True,10.0100,10.0100,reg,0 MTECU,2017-06-07,10.0100,10.0100,True,10.0100,10.0100,reg,0 MTECU,2017-06-08,10.0100,10.0100,True,10.0100,10.0100,reg,0 @@ -248,3 +247,5 @@ MTECU,2018-05-29,10.3500,10.3500,False,10.3500,10.3500,reg,0 MTECU,2018-05-30,10.3475,10.3500,False,10.3475,10.3500,reg,28000 MTECU,2018-05-31,10.3000,10.3700,False,10.3000,10.3000,reg,5045 MTECU,2018-06-01,10.3000,10.3000,False,10.3000,10.3000,reg,0 +MTECU,2018-06-04,10.3000,10.3000,False,10.3000,10.3000,reg,0 +MTECU,2018-06-05,10.4000,10.4000,False,10.4000,10.4000,reg,45100 diff --git a/company_library/MTECW.csv b/company_library/MTECW.csv index 401108a9..f656ca5a 100644 --- a/company_library/MTECW.csv +++ b/company_library/MTECW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MTECW,2017-06-05,0.0000,0.0000,True,0.0000,0.0000,reg,0 MTECW,2017-06-06,0.0000,0.0000,True,0.0000,0.0000,reg,0 MTECW,2017-06-07,0.0000,0.0000,True,0.0000,0.0000,reg,0 MTECW,2017-06-08,0.0000,0.0000,True,0.0000,0.0000,reg,0 @@ -248,3 +247,5 @@ MTECW,2018-05-29,0.6700,0.6700,False,0.6700,0.6700,reg,0 MTECW,2018-05-30,0.6700,0.6700,False,0.6700,0.6700,reg,0 MTECW,2018-05-31,0.6500,0.6500,False,0.6500,0.6500,reg,100 MTECW,2018-06-01,0.6500,0.6500,False,0.6500,0.6500,reg,0 +MTECW,2018-06-04,0.7500,0.7500,False,0.7500,0.7500,reg,1600 +MTECW,2018-06-05,0.7500,0.7500,False,0.7500,0.7500,reg,0 diff --git a/company_library/MTEM.csv b/company_library/MTEM.csv index a4b40103..f6772550 100644 --- a/company_library/MTEM.csv +++ b/company_library/MTEM.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MTEM,2017-06-05,5.9240,5.9240,True,5.9240,5.9240,reg,0 MTEM,2017-06-06,5.9240,5.9240,True,5.9240,5.9240,reg,0 MTEM,2017-06-07,5.9240,5.9240,True,5.9240,5.9240,reg,0 MTEM,2017-06-08,5.9240,5.9240,True,5.9240,5.9240,reg,0 @@ -248,3 +247,5 @@ MTEM,2018-05-29,6.8400,7.2400,False,6.7200,7.2400,reg,42412 MTEM,2018-05-30,6.8400,7.1700,False,6.7500,6.8100,reg,20887 MTEM,2018-05-31,6.3100,7.0250,False,6.2500,6.8100,reg,52522 MTEM,2018-06-01,6.5400,6.6300,False,6.3000,6.3000,reg,69587 +MTEM,2018-06-04,6.6600,6.7250,False,6.1000,6.5400,reg,61809 +MTEM,2018-06-05,6.8000,6.9400,False,6.6200,6.8100,reg,45127 diff --git a/company_library/MTEX.csv b/company_library/MTEX.csv index 1fc2dd30..c3a40000 100644 --- a/company_library/MTEX.csv +++ b/company_library/MTEX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MTEX,2017-06-05,14.3498,14.4458,False,14.1098,14.4458,reg,1080 MTEX,2017-06-06,12.9100,14.2538,False,12.9100,14.2538,reg,9979 MTEX,2017-06-07,13.3223,13.5819,False,13.2652,13.4859,reg,4500 MTEX,2017-06-08,13.6059,13.6059,False,13.2114,13.2940,reg,2615 @@ -248,3 +247,5 @@ MTEX,2018-05-29,20.8000,21.2000,False,20.7000,20.8500,reg,28154 MTEX,2018-05-30,20.9500,20.9500,False,20.7500,20.7500,reg,13656 MTEX,2018-05-31,21.0000,21.0500,False,20.8500,20.8500,reg,10697 MTEX,2018-06-01,21.1000,21.1500,False,20.8000,21.1000,reg,18900 +MTEX,2018-06-04,21.0000,21.1000,False,20.8000,20.8000,reg,12781 +MTEX,2018-06-05,20.9500,21.1000,False,20.9500,20.9500,reg,12493 diff --git a/company_library/MTFB.csv b/company_library/MTFB.csv index 041f88b4..6d4b6e47 100644 --- a/company_library/MTFB.csv +++ b/company_library/MTFB.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MTFB,2017-06-05,8.8500,8.8600,False,8.7300,8.8000,reg,2121 MTFB,2017-06-06,8.5000,8.5000,False,8.5000,8.5000,reg,260 MTFB,2017-06-07,8.5000,8.5000,False,8.5000,8.5000,reg,120 MTFB,2017-06-08,8.1500,8.3400,False,8.1500,8.3400,reg,4395 @@ -247,4 +246,6 @@ MTFB,2018-05-25,8.1688,8.5083,False,8.1000,8.2800,reg,7300 MTFB,2018-05-29,9.5000,9.5000,False,8.3100,8.3100,reg,3056 MTFB,2018-05-30,8.5600,8.8500,False,8.5300,8.6800,reg,3309 MTFB,2018-05-31,9.0000,9.3700,False,9.0000,9.3200,reg,1699 -MTFB,2018-06-01,9.0000,9.0000,False,9.0000,9.0000,reg,0 +MTFB,2018-06-01,9.0000,9.0000,False,9.0000,9.0000,reg,12 +MTFB,2018-06-04,9.3700,9.3700,False,9.2000,9.2000,reg,1177 +MTFB,2018-06-05,8.9800,9.4800,False,8.7033,9.4800,reg,1013 diff --git a/company_library/MTFBW.csv b/company_library/MTFBW.csv index 614b3f6f..96feecca 100644 --- a/company_library/MTFBW.csv +++ b/company_library/MTFBW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MTFBW,2017-06-05,2.0500,2.0500,False,2.0500,2.0500,reg,25000 MTFBW,2017-06-06,2.0500,2.0500,False,2.0500,2.0500,reg,900 MTFBW,2017-06-07,2.0500,2.0500,False,2.0500,2.0500,reg,0 MTFBW,2017-06-08,2.0500,2.0500,False,2.0500,2.0500,reg,0 @@ -248,3 +247,5 @@ MTFBW,2018-05-29,2.9700,2.9700,False,2.9700,2.9700,reg,0 MTFBW,2018-05-30,3.2360,3.2360,False,2.9700,2.9701,reg,1108 MTFBW,2018-05-31,3.2360,3.2360,False,3.2360,3.2360,reg,0 MTFBW,2018-06-01,3.2360,3.2360,False,3.2360,3.2360,reg,0 +MTFBW,2018-06-04,3.2360,3.2360,False,3.2360,3.2360,reg,0 +MTFBW,2018-06-05,3.2360,3.2360,False,3.2360,3.2360,reg,0 diff --git a/company_library/MTGE.csv b/company_library/MTGE.csv index deee8445..30662b20 100644 --- a/company_library/MTGE.csv +++ b/company_library/MTGE.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MTGE,2017-06-05,16.7542,16.7993,False,16.6187,16.7993,reg,293660 MTGE,2017-06-06,16.6187,16.7993,False,16.6187,16.7542,reg,243910 MTGE,2017-06-07,16.6638,16.7090,False,16.5735,16.5735,reg,193213 MTGE,2017-06-08,16.8445,16.9800,False,16.6187,16.6187,reg,192635 @@ -248,3 +247,5 @@ MTGE,2018-05-29,19.9500,20.0000,False,19.7500,19.8000,reg,638459 MTGE,2018-05-30,20.1500,20.2000,False,19.8500,19.9500,reg,855541 MTGE,2018-05-31,19.9500,20.1500,False,19.8000,20.1500,reg,508997 MTGE,2018-06-01,19.9000,19.9500,False,19.7500,19.9500,reg,919262 +MTGE,2018-06-04,19.8500,19.9500,False,19.7500,19.9500,reg,902864 +MTGE,2018-06-05,19.8500,19.8500,False,19.7750,19.8500,reg,445158 diff --git a/company_library/MTGEP.csv b/company_library/MTGEP.csv index c90684a6..00e38ef1 100644 --- a/company_library/MTGEP.csv +++ b/company_library/MTGEP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MTGEP,2017-06-05,24.0336,24.1338,False,23.9488,23.9488,reg,714 MTGEP,2017-06-06,23.9581,24.1893,False,23.9581,24.1362,reg,1550 MTGEP,2017-06-07,24.0505,24.1789,False,24.0043,24.1789,reg,1500 MTGEP,2017-06-08,24.0136,24.1616,False,24.0136,24.1616,reg,1000 @@ -248,3 +247,5 @@ MTGEP,2018-05-29,25.9835,25.9835,False,25.9835,25.9835,reg,100 MTGEP,2018-05-30,25.8750,25.8750,False,25.8739,25.8739,reg,977 MTGEP,2018-05-31,25.9940,26.0050,False,25.9695,25.9800,reg,1500 MTGEP,2018-06-01,25.9940,25.9940,False,25.9940,25.9940,reg,0 +MTGEP,2018-06-04,26.1090,26.1700,False,26.0073,26.0500,reg,2157 +MTGEP,2018-06-05,26.1500,26.1500,False,26.0790,26.0790,reg,625 diff --git a/company_library/MTLS.csv b/company_library/MTLS.csv index a45394b7..65de3fca 100644 --- a/company_library/MTLS.csv +++ b/company_library/MTLS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MTLS,2017-06-05,13.7900,13.9800,False,13.1900,13.9000,reg,42537 MTLS,2017-06-06,13.9300,13.9400,False,13.6001,13.7800,reg,68378 MTLS,2017-06-07,13.7900,13.9300,False,13.5001,13.9000,reg,47308 MTLS,2017-06-08,13.9296,14.0000,False,13.3400,13.7500,reg,137288 @@ -248,3 +247,5 @@ MTLS,2018-05-29,12.2900,12.3900,False,12.1600,12.3400,reg,53720 MTLS,2018-05-30,12.2100,12.2800,False,12.0500,12.1200,reg,72199 MTLS,2018-05-31,12.0800,12.2000,False,12.0100,12.0200,reg,72555 MTLS,2018-06-01,12.0500,12.1200,False,11.8900,12.0200,reg,94231 +MTLS,2018-06-04,12.1800,12.2000,False,12.0600,12.0800,reg,55976 +MTLS,2018-06-05,12.1900,12.2699,False,12.0200,12.2000,reg,79386 diff --git a/company_library/MTP.csv b/company_library/MTP.csv index 16cd9b0f..8b83d40b 100644 --- a/company_library/MTP.csv +++ b/company_library/MTP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MTP,2017-06-05,2.6800,2.9700,False,2.6800,2.8200,reg,34483 MTP,2017-06-06,2.7700,2.7700,False,2.5400,2.5400,reg,27094 MTP,2017-06-07,2.5300,3.1800,False,2.5200,2.8500,reg,100543 MTP,2017-06-08,2.5799,2.6700,False,2.5100,2.5400,reg,28023 @@ -248,3 +247,5 @@ MTP,2018-05-29,0.7279,0.7402,False,0.7101,0.7313,reg,26541 MTP,2018-05-30,0.7280,0.7378,False,0.7100,0.7200,reg,21885 MTP,2018-05-31,0.7264,0.7500,False,0.7100,0.7280,reg,30186 MTP,2018-06-01,0.7208,0.7400,False,0.7200,0.7400,reg,14532 +MTP,2018-06-04,0.7000,0.7373,False,0.6900,0.7200,reg,32726 +MTP,2018-06-05,0.6800,0.7479,False,0.6605,0.7300,reg,56235 diff --git a/company_library/MTRX.csv b/company_library/MTRX.csv index bdfc16cd..94bc370f 100644 --- a/company_library/MTRX.csv +++ b/company_library/MTRX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MTRX,2017-06-05,8.4000,8.5550,False,8.3000,8.5000,reg,193190 MTRX,2017-06-06,8.2500,8.4000,False,8.1500,8.3500,reg,216491 MTRX,2017-06-07,8.2500,8.4000,False,8.1000,8.2500,reg,309318 MTRX,2017-06-08,8.6500,8.7500,False,8.1000,8.2500,reg,260858 @@ -248,3 +247,5 @@ MTRX,2018-05-29,18.7000,18.9500,False,18.3000,18.3000,reg,199141 MTRX,2018-05-30,19.5500,19.6000,False,18.8000,18.9500,reg,271672 MTRX,2018-05-31,19.4000,19.9000,False,19.3500,19.5500,reg,197073 MTRX,2018-06-01,19.4500,19.7000,False,19.3750,19.5000,reg,160985 +MTRX,2018-06-04,19.3000,19.7500,False,19.1250,19.6000,reg,152149 +MTRX,2018-06-05,19.5000,19.5500,False,19.2000,19.2000,reg,120593 diff --git a/company_library/MTSC.csv b/company_library/MTSC.csv index d38537f6..a7b8d1bb 100644 --- a/company_library/MTSC.csv +++ b/company_library/MTSC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MTSC,2017-06-05,51.0805,52.0582,False,51.0805,51.8138,reg,43213 MTSC,2017-06-06,51.8626,52.2048,False,50.6895,50.8850,reg,68284 MTSC,2017-06-07,52.3026,52.8403,False,51.7160,52.0582,reg,180295 MTSC,2017-06-08,53.4268,53.4757,False,51.7160,52.1559,reg,54518 @@ -248,3 +247,5 @@ MTSC,2018-05-29,53.4000,53.4500,False,52.4500,52.7000,reg,70740 MTSC,2018-05-30,53.7000,53.9500,False,53.3500,53.6500,reg,127827 MTSC,2018-05-31,52.4000,53.9500,False,52.4000,53.6000,reg,74528 MTSC,2018-06-01,52.8000,53.2000,False,52.3500,52.8000,reg,83390 +MTSC,2018-06-04,53.4500,53.5000,False,52.8500,52.9500,reg,79613 +MTSC,2018-06-05,54.1500,54.2000,False,53.0000,53.4000,reg,112730 diff --git a/company_library/MTSI.csv b/company_library/MTSI.csv index 4a075639..9b6e9e8b 100644 --- a/company_library/MTSI.csv +++ b/company_library/MTSI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MTSI,2017-06-05,58.2000,60.1400,False,57.9550,59.3500,reg,855182 MTSI,2017-06-06,58.8100,59.8500,False,57.3873,58.0700,reg,754837 MTSI,2017-06-07,58.1300,59.4700,False,57.5000,58.8900,reg,653481 MTSI,2017-06-08,59.2300,59.7600,False,57.6200,58.3700,reg,612639 @@ -248,3 +247,5 @@ MTSI,2018-05-29,22.4800,22.9300,False,22.0710,22.4700,reg,569827 MTSI,2018-05-30,22.7200,22.8050,False,22.4200,22.5400,reg,700807 MTSI,2018-05-31,22.5500,23.3600,False,22.2700,22.6800,reg,720481 MTSI,2018-06-01,23.7200,23.8100,False,22.6900,22.7800,reg,1091015 +MTSI,2018-06-04,23.0100,24.4900,False,22.7000,23.8100,reg,617760 +MTSI,2018-06-05,23.6300,23.6900,False,22.9250,23.1600,reg,859140 diff --git a/company_library/MTSL.csv b/company_library/MTSL.csv index 3e1a6b24..4387f751 100644 --- a/company_library/MTSL.csv +++ b/company_library/MTSL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MTSL,2017-06-05,0.5050,0.5050,False,0.4510,0.4600,reg,1200 MTSL,2017-06-06,0.5208,0.5208,False,0.4999,0.5100,reg,12525 MTSL,2017-06-07,0.5896,0.5900,False,0.5799,0.5799,reg,6100 MTSL,2017-06-08,0.6600,0.6600,False,0.6600,0.6600,reg,1000 @@ -248,3 +247,5 @@ MTSL,2018-05-29,1.5200,1.6000,False,1.4300,1.4800,reg,42174 MTSL,2018-05-30,1.4800,1.7800,False,1.4000,1.5100,reg,182463 MTSL,2018-05-31,1.5100,1.5200,False,1.4400,1.4882,reg,22601 MTSL,2018-06-01,1.5000,1.5900,False,1.4100,1.4800,reg,14974 +MTSL,2018-06-04,1.4287,1.4900,False,1.4100,1.4900,reg,22152 +MTSL,2018-06-05,1.4500,1.6400,False,1.4500,1.4500,reg,77823 diff --git a/company_library/MU.csv b/company_library/MU.csv index 3a984bfe..2c0292c2 100644 --- a/company_library/MU.csv +++ b/company_library/MU.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MU,2017-06-05,31.2100,31.7550,False,31.0700,31.3000,reg,24360840 MU,2017-06-06,31.5700,31.7700,False,30.8700,31.0400,reg,33125833 MU,2017-06-07,32.5000,32.5500,False,31.7000,31.7000,reg,32635843 MU,2017-06-08,32.4500,32.8600,False,31.8800,32.8400,reg,29156452 @@ -248,3 +247,5 @@ MU,2018-05-29,62.6200,63.9801,False,61.3500,61.3600,reg,75591946 MU,2018-05-30,62.5700,64.6600,False,60.9200,63.7000,reg,84737640 MU,2018-05-31,57.5900,60.2500,False,57.1650,59.2300,reg,101882177 MU,2018-06-01,58.7400,59.3400,False,56.8800,58.8100,reg,74761515 +MU,2018-06-04,59.1000,59.1600,False,56.6200,57.4300,reg,64350519 +MU,2018-06-05,59.4100,60.1400,False,58.8300,59.8000,reg,41711285 diff --git a/company_library/MUDS.csv b/company_library/MUDS.csv index 2608410f..d4a30a1e 100644 --- a/company_library/MUDS.csv +++ b/company_library/MUDS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MUDS,2017-06-05,9.5600,9.5600,True,9.5600,9.5600,reg,0 MUDS,2017-06-06,9.5600,9.5600,True,9.5600,9.5600,reg,0 MUDS,2017-06-07,9.5600,9.5600,True,9.5600,9.5600,reg,0 MUDS,2017-06-08,9.5600,9.5600,True,9.5600,9.5600,reg,0 @@ -248,3 +247,5 @@ MUDS,2018-05-29,9.6300,9.6300,False,9.6300,9.6300,reg,19137 MUDS,2018-05-30,9.6300,9.6300,False,9.6300,9.6300,reg,0 MUDS,2018-05-31,9.6200,9.6400,False,9.6100,9.6400,reg,507515 MUDS,2018-06-01,9.6100,9.6100,False,9.6100,9.6100,reg,100 +MUDS,2018-06-04,9.6100,9.6400,False,9.6000,9.6400,reg,600 +MUDS,2018-06-05,9.6100,9.6400,False,9.6000,9.6100,reg,563356 diff --git a/company_library/MUDSU.csv b/company_library/MUDSU.csv index 433b46cd..c9559b83 100644 --- a/company_library/MUDSU.csv +++ b/company_library/MUDSU.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MUDSU,2017-06-05,10.0000,10.0000,True,10.0000,10.0000,reg,0 MUDSU,2017-06-06,10.0000,10.0000,True,10.0000,10.0000,reg,0 MUDSU,2017-06-07,10.0000,10.0000,True,10.0000,10.0000,reg,0 MUDSU,2017-06-08,10.0000,10.0000,True,10.0000,10.0000,reg,0 @@ -248,3 +247,5 @@ MUDSU,2018-05-29,10.3000,10.3000,False,10.1000,10.1100,reg,8200 MUDSU,2018-05-30,10.3000,10.3000,False,10.3000,10.3000,reg,0 MUDSU,2018-05-31,10.3000,10.3000,False,10.3000,10.3000,reg,0 MUDSU,2018-06-01,10.3000,10.3000,False,10.3000,10.3000,reg,0 +MUDSU,2018-06-04,10.3000,10.3000,False,10.3000,10.3000,reg,0 +MUDSU,2018-06-05,10.2900,10.2900,False,10.1570,10.1570,reg,25550 diff --git a/company_library/MUDSW.csv b/company_library/MUDSW.csv index b31e5750..d66f3231 100644 --- a/company_library/MUDSW.csv +++ b/company_library/MUDSW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MUDSW,2017-06-05,0.6600,0.6600,True,0.6600,0.6600,reg,0 MUDSW,2017-06-06,0.6600,0.6600,True,0.6600,0.6600,reg,0 MUDSW,2017-06-07,0.6600,0.6600,True,0.6600,0.6600,reg,0 MUDSW,2017-06-08,0.6600,0.6600,True,0.6600,0.6600,reg,0 @@ -248,3 +247,5 @@ MUDSW,2018-05-29,0.6400,0.8450,False,0.6400,0.6400,reg,334700 MUDSW,2018-05-30,0.6500,0.6500,False,0.6500,0.6500,reg,100 MUDSW,2018-05-31,0.6500,0.6500,False,0.6500,0.6500,reg,0 MUDSW,2018-06-01,0.6500,0.6500,False,0.6500,0.6500,reg,0 +MUDSW,2018-06-04,0.6500,0.6500,False,0.6500,0.6500,reg,0 +MUDSW,2018-06-05,0.6500,0.6500,False,0.6200,0.6500,reg,700 diff --git a/company_library/MVBF.csv b/company_library/MVBF.csv index be10a5ab..540cf644 100644 --- a/company_library/MVBF.csv +++ b/company_library/MVBF.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MVBF,2017-06-05,18.8999,18.8999,True,18.8999,18.8999,reg,0 MVBF,2017-06-06,18.8999,18.8999,True,18.8999,18.8999,reg,0 MVBF,2017-06-07,18.8999,18.8999,True,18.8999,18.8999,reg,0 MVBF,2017-06-08,18.8999,18.8999,True,18.8999,18.8999,reg,0 @@ -248,3 +247,5 @@ MVBF,2018-05-29,18.5194,18.5194,False,18.3646,18.3646,reg,368 MVBF,2018-05-30,18.1050,18.3347,False,18.1000,18.1350,reg,2824 MVBF,2018-05-31,18.1300,18.7300,False,17.9600,18.7300,reg,12327 MVBF,2018-06-01,19.1900,19.1900,False,18.7500,18.9450,reg,11644 +MVBF,2018-06-04,19.4900,19.4900,False,18.8750,19.1700,reg,8436 +MVBF,2018-06-05,19.2800,19.5900,False,18.9750,18.9900,reg,14274 diff --git a/company_library/MVIS.csv b/company_library/MVIS.csv index 73e59d55..d5599036 100644 --- a/company_library/MVIS.csv +++ b/company_library/MVIS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MVIS,2017-06-05,2.0400,2.1000,False,2.0200,2.0900,reg,291523 MVIS,2017-06-06,1.9900,2.0600,False,1.9800,2.0200,reg,347330 MVIS,2017-06-07,1.9500,2.0200,False,1.9400,1.9900,reg,485682 MVIS,2017-06-08,1.9000,1.9500,False,1.8800,1.9300,reg,620411 @@ -248,3 +247,5 @@ MVIS,2018-05-29,1.6400,1.6500,False,1.6000,1.6500,reg,198581 MVIS,2018-05-30,1.6600,1.6800,False,1.6200,1.6400,reg,309944 MVIS,2018-05-31,1.6300,1.7000,False,1.6000,1.6600,reg,423792 MVIS,2018-06-01,1.5300,1.6400,False,1.5000,1.6400,reg,438178 +MVIS,2018-06-04,1.4800,1.5700,False,1.4600,1.5500,reg,408245 +MVIS,2018-06-05,1.4300,1.5000,False,1.4200,1.4900,reg,525486 diff --git a/company_library/MXIM.csv b/company_library/MXIM.csv index 45f10da5..14dfa405 100644 --- a/company_library/MXIM.csv +++ b/company_library/MXIM.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MXIM,2017-06-05,47.1397,47.3632,False,46.8870,46.9551,reg,1639473 MXIM,2017-06-06,47.1786,47.6887,False,46.7510,46.9259,reg,2185744 MXIM,2017-06-07,47.6353,47.8394,False,47.3243,47.4021,reg,1518808 MXIM,2017-06-08,48.0143,48.1212,False,47.5284,47.7130,reg,2891829 @@ -248,3 +247,5 @@ MXIM,2018-05-29,58.4500,59.2542,False,58.2316,58.4798,reg,2775163 MXIM,2018-05-30,58.7000,59.4800,False,58.6600,59.1100,reg,1430007 MXIM,2018-05-31,58.6500,59.3700,False,58.3000,58.6600,reg,1892615 MXIM,2018-06-01,60.0900,60.1500,False,59.0100,59.2100,reg,1380404 +MXIM,2018-06-04,60.8300,60.9300,False,59.5800,60.1000,reg,3010048 +MXIM,2018-06-05,61.3600,61.5000,False,60.4300,61.0000,reg,2291796 diff --git a/company_library/MXWL.csv b/company_library/MXWL.csv index 41e8aba2..6e788b99 100644 --- a/company_library/MXWL.csv +++ b/company_library/MXWL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MXWL,2017-06-05,5.8000,5.8300,False,5.7300,5.8000,reg,169863 MXWL,2017-06-06,5.7400,5.7900,False,5.6900,5.7500,reg,128601 MXWL,2017-06-07,5.6600,5.7800,False,5.6300,5.7500,reg,197292 MXWL,2017-06-08,5.7400,5.7700,False,5.6400,5.6700,reg,66653 @@ -248,3 +247,5 @@ MXWL,2018-05-29,5.2000,5.2100,False,5.1200,5.1200,reg,75289 MXWL,2018-05-30,5.2900,5.3000,False,5.2000,5.2000,reg,77336 MXWL,2018-05-31,5.1500,5.3600,False,5.1400,5.2800,reg,150006 MXWL,2018-06-01,5.2000,5.2100,False,5.1500,5.1800,reg,70785 +MXWL,2018-06-04,5.1800,5.2699,False,5.1300,5.2100,reg,102995 +MXWL,2018-06-05,5.2100,5.2500,False,5.1800,5.1800,reg,79889 diff --git a/company_library/MYGN.csv b/company_library/MYGN.csv index 28e6a3b4..ef01d24e 100644 --- a/company_library/MYGN.csv +++ b/company_library/MYGN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MYGN,2017-06-05,21.1200,21.3300,False,20.4900,20.7000,reg,1044482 MYGN,2017-06-06,21.6000,22.0000,False,20.8700,21.1000,reg,1172547 MYGN,2017-06-07,21.5000,21.6300,False,21.2850,21.5400,reg,796298 MYGN,2017-06-08,21.6600,21.8200,False,21.0100,21.4700,reg,632844 @@ -248,3 +247,5 @@ MYGN,2018-05-29,37.5500,37.5700,False,35.6300,35.7400,reg,1256900 MYGN,2018-05-30,36.7300,38.1200,False,36.5700,37.6400,reg,1187335 MYGN,2018-05-31,36.5100,37.5650,False,36.4000,36.8600,reg,588477 MYGN,2018-06-01,39.4700,39.5200,False,36.7549,36.9700,reg,1125890 +MYGN,2018-06-04,39.7700,39.9000,False,38.6500,39.3600,reg,785318 +MYGN,2018-06-05,39.7900,39.9000,False,38.9600,39.9000,reg,479479 diff --git a/company_library/MYL.csv b/company_library/MYL.csv index 5db3486a..410e8b73 100644 --- a/company_library/MYL.csv +++ b/company_library/MYL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MYL,2017-06-05,38.6400,39.0999,False,38.2200,38.9100,reg,4247599 MYL,2017-06-06,38.5500,38.8500,False,38.3800,38.5900,reg,2275391 MYL,2017-06-07,39.3400,39.4150,False,38.6100,38.6300,reg,5181363 MYL,2017-06-08,39.7100,39.9600,False,39.4400,39.7400,reg,7981115 @@ -248,3 +247,5 @@ MYL,2018-05-29,38.6800,39.2000,False,38.3900,38.9500,reg,3913822 MYL,2018-05-30,39.4800,39.7000,False,38.7300,38.9300,reg,2392214 MYL,2018-05-31,38.4600,39.3900,False,38.2900,39.2900,reg,7378686 MYL,2018-06-01,38.8400,39.8050,False,38.5100,38.8200,reg,4987937 +MYL,2018-06-04,38.5000,39.1900,False,38.3000,39.0500,reg,4958685 +MYL,2018-06-05,39.9800,41.6000,False,39.9450,40.5000,reg,12468195 diff --git a/company_library/MYND.csv b/company_library/MYND.csv index 7e5d1ab4..b628ae44 100644 --- a/company_library/MYND.csv +++ b/company_library/MYND.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MYND,2017-06-05,4.0200,4.0200,True,4.0200,4.0200,reg,0 MYND,2017-06-06,4.0200,4.0200,True,4.0200,4.0200,reg,0 MYND,2017-06-07,4.0200,4.0200,True,4.0200,4.0200,reg,0 MYND,2017-06-08,4.0200,4.0200,True,4.0200,4.0200,reg,0 @@ -248,3 +247,5 @@ MYND,2018-05-29,2.5500,2.8199,False,2.2400,2.2500,reg,559245 MYND,2018-05-30,2.6600,2.8690,False,2.6110,2.6700,reg,157950 MYND,2018-05-31,2.6100,2.6700,False,2.5500,2.6600,reg,53545 MYND,2018-06-01,2.4500,2.6290,False,2.4500,2.5900,reg,80740 +MYND,2018-06-04,2.5400,2.7343,False,2.4500,2.4500,reg,74463 +MYND,2018-06-05,2.5000,2.6413,False,2.4622,2.5400,reg,42826 diff --git a/company_library/MYNDW.csv b/company_library/MYNDW.csv index cd0a62c9..9712acbe 100644 --- a/company_library/MYNDW.csv +++ b/company_library/MYNDW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MYNDW,2017-06-05,0.0350,0.0350,True,0.0350,0.0350,reg,0 MYNDW,2017-06-06,0.0350,0.0350,True,0.0350,0.0350,reg,0 MYNDW,2017-06-07,0.0350,0.0350,True,0.0350,0.0350,reg,0 MYNDW,2017-06-08,0.0350,0.0350,True,0.0350,0.0350,reg,0 @@ -248,3 +247,5 @@ MYNDW,2018-05-29,0.4000,0.5600,False,0.4000,0.4300,reg,7669 MYNDW,2018-05-30,0.4000,0.4000,False,0.4000,0.4000,reg,0 MYNDW,2018-05-31,0.3700,0.3700,False,0.3700,0.3700,reg,300 MYNDW,2018-06-01,0.6200,0.6200,False,0.6200,0.6200,reg,101 +MYNDW,2018-06-04,0.6100,0.6100,False,0.6100,0.6100,reg,101 +MYNDW,2018-06-05,0.6100,0.6100,False,0.6100,0.6100,reg,0 diff --git a/company_library/MYOK.csv b/company_library/MYOK.csv index 691d0f8b..d7bfeff7 100644 --- a/company_library/MYOK.csv +++ b/company_library/MYOK.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MYOK,2017-06-05,12.8500,13.6787,False,12.8000,13.6000,reg,58917 MYOK,2017-06-06,12.8500,13.2000,False,12.6000,12.7500,reg,126593 MYOK,2017-06-07,13.0500,13.3000,False,12.7500,12.9500,reg,129242 MYOK,2017-06-08,13.7000,13.9000,False,13.0000,13.0000,reg,77640 @@ -248,3 +247,5 @@ MYOK,2018-05-29,47.0000,48.5500,False,46.7500,47.5000,reg,285121 MYOK,2018-05-30,47.6500,48.8500,False,46.5500,47.8000,reg,331445 MYOK,2018-05-31,47.6000,48.1000,False,46.3500,47.1000,reg,582043 MYOK,2018-06-01,48.4500,48.9000,False,46.5999,47.9000,reg,304769 +MYOK,2018-06-04,46.4500,48.6000,False,46.1000,48.4500,reg,431563 +MYOK,2018-06-05,47.3500,48.5000,False,45.5000,46.5500,reg,525905 diff --git a/company_library/MYOS.csv b/company_library/MYOS.csv index 651a7ae2..454aba2e 100644 --- a/company_library/MYOS.csv +++ b/company_library/MYOS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MYOS,2017-06-05,2.0800,2.1200,False,2.0500,2.1200,reg,9968 MYOS,2017-06-06,2.0400,2.1000,False,2.0300,2.0900,reg,17879 MYOS,2017-06-07,2.1300,2.3050,False,2.0700,2.1000,reg,69959 MYOS,2017-06-08,2.0700,2.2200,False,2.0600,2.1511,reg,12691 @@ -248,3 +247,5 @@ MYOS,2018-05-29,1.5500,1.6000,False,1.5000,1.5700,reg,90805 MYOS,2018-05-30,1.5200,1.5899,False,1.5000,1.5321,reg,10359 MYOS,2018-05-31,1.4439,1.5090,False,1.2874,1.4026,reg,36500 MYOS,2018-06-01,1.4700,1.5100,False,1.3500,1.5100,reg,12905 +MYOS,2018-06-04,1.3700,1.5000,False,1.3700,1.4600,reg,14059 +MYOS,2018-06-05,1.4900,1.4900,False,1.4500,1.4600,reg,11064 diff --git a/company_library/MYRG.csv b/company_library/MYRG.csv index 5c060c45..984167c5 100644 --- a/company_library/MYRG.csv +++ b/company_library/MYRG.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MYRG,2017-06-05,29.4600,29.9700,False,29.2600,29.5600,reg,65946 MYRG,2017-06-06,29.5300,29.8100,False,29.3000,29.5300,reg,85782 MYRG,2017-06-07,30.0500,30.2900,False,29.0170,29.5600,reg,108973 MYRG,2017-06-08,30.7400,31.1700,False,30.0800,30.0800,reg,109717 @@ -248,3 +247,5 @@ MYRG,2018-05-29,38.7000,38.9500,False,38.1300,38.1500,reg,73134 MYRG,2018-05-30,39.4500,39.8300,False,38.1400,38.7500,reg,74525 MYRG,2018-05-31,39.0400,39.5700,False,38.8100,39.4500,reg,88643 MYRG,2018-06-01,39.5200,39.8600,False,38.5100,39.2400,reg,97397 +MYRG,2018-06-04,40.0300,40.3400,False,39.1850,39.5300,reg,68490 +MYRG,2018-06-05,40.3500,40.4100,False,39.6000,39.9600,reg,54719 diff --git a/company_library/MYSZ.csv b/company_library/MYSZ.csv index 6806d91e..5a5d064b 100644 --- a/company_library/MYSZ.csv +++ b/company_library/MYSZ.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MYSZ,2017-06-05,1.3600,1.4500,False,1.3000,1.3900,reg,126147 MYSZ,2017-06-06,1.5000,1.5000,False,1.3701,1.4200,reg,194506 MYSZ,2017-06-07,1.8000,2.1900,False,1.4500,1.5000,reg,1413251 MYSZ,2017-06-08,1.6000,1.9900,False,1.5200,1.9900,reg,552704 @@ -248,3 +247,5 @@ MYSZ,2018-05-29,1.1500,1.3700,False,1.0900,1.1600,reg,13432891 MYSZ,2018-05-30,1.1000,1.1600,False,1.0700,1.1400,reg,2286723 MYSZ,2018-05-31,1.1600,1.1985,False,1.1000,1.1000,reg,1410734 MYSZ,2018-06-01,1.1615,1.2154,False,1.1400,1.1900,reg,803850 +MYSZ,2018-06-04,1.2000,1.2774,False,1.1500,1.2500,reg,3445816 +MYSZ,2018-06-05,1.1700,1.1900,False,1.1100,1.1800,reg,1399354 diff --git a/company_library/MZOR.csv b/company_library/MZOR.csv index 9341e9f4..09025f9c 100644 --- a/company_library/MZOR.csv +++ b/company_library/MZOR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -MZOR,2017-06-05,39.2000,40.2395,False,38.3800,40.1100,reg,636468 MZOR,2017-06-06,38.9100,39.9500,False,38.4400,38.4600,reg,397721 MZOR,2017-06-07,37.3700,39.1700,False,37.1100,38.8200,reg,744059 MZOR,2017-06-08,33.6700,34.7900,False,33.0300,34.2000,reg,2575379 @@ -248,3 +247,5 @@ MZOR,2018-05-29,58.4400,58.5100,False,57.4200,57.9500,reg,173684 MZOR,2018-05-30,59.5100,60.0900,False,58.7600,58.9400,reg,214901 MZOR,2018-05-31,59.5300,60.3600,False,59.1600,59.4400,reg,222963 MZOR,2018-06-01,59.2000,59.9878,False,58.7000,59.8200,reg,329017 +MZOR,2018-06-04,58.4600,59.1000,False,57.8500,59.1000,reg,416944 +MZOR,2018-06-05,59.0200,59.8400,False,57.8053,58.3000,reg,404052 diff --git a/company_library/NAII.csv b/company_library/NAII.csv index 5297d514..0fee8bb2 100644 --- a/company_library/NAII.csv +++ b/company_library/NAII.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NAII,2017-06-05,10.6000,10.8500,False,10.5000,10.8500,reg,19133 NAII,2017-06-06,10.5000,10.6000,False,10.4000,10.6000,reg,10517 NAII,2017-06-07,10.3000,10.4575,False,10.1500,10.4000,reg,13103 NAII,2017-06-08,10.5500,10.5500,False,10.1500,10.2000,reg,3968 @@ -248,3 +247,5 @@ NAII,2018-05-29,10.8500,10.8800,False,10.7500,10.8500,reg,7477 NAII,2018-05-30,10.8500,10.9500,False,10.8500,10.8650,reg,4974 NAII,2018-05-31,10.9500,10.9500,False,10.8500,10.8500,reg,4621 NAII,2018-06-01,11.2000,11.2000,False,10.9000,10.9000,reg,11071 +NAII,2018-06-04,11.0500,11.2000,False,11.0500,11.1500,reg,4746 +NAII,2018-06-05,11.1059,11.2000,False,10.9500,10.9500,reg,4249 diff --git a/company_library/NAKD.csv b/company_library/NAKD.csv index 9dbbad81..ae9f6a04 100644 --- a/company_library/NAKD.csv +++ b/company_library/NAKD.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NAKD,2017-06-05,1.6600,1.8000,False,1.4000,1.4000,reg,1793271 NAKD,2017-06-06,1.7700,1.8600,False,1.6500,1.6500,reg,1116402 NAKD,2017-06-07,1.7000,1.7400,False,1.5500,1.7400,reg,340639 NAKD,2017-06-08,1.6100,1.6699,False,1.5900,1.6500,reg,208377 @@ -248,3 +247,5 @@ NAKD,2018-05-29,1.6500,1.8437,False,1.4700,1.5300,reg,742637 NAKD,2018-05-30,1.5190,1.6600,False,1.5000,1.6600,reg,174387 NAKD,2018-05-31,1.4100,1.4900,False,1.3600,1.4900,reg,87352 NAKD,2018-06-01,1.5500,1.5500,False,1.4200,1.4210,reg,87669 +NAKD,2018-06-04,1.5500,1.6000,False,1.5500,1.6000,reg,55442 +NAKD,2018-06-05,1.6200,1.6800,False,1.4801,1.6100,reg,100249 diff --git a/company_library/NANO.csv b/company_library/NANO.csv index 919e742d..731f5f45 100644 --- a/company_library/NANO.csv +++ b/company_library/NANO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NANO,2017-06-05,27.9700,28.4864,False,27.7950,28.0400,reg,180285 NANO,2017-06-06,28.5900,28.7000,False,27.9200,27.9200,reg,123787 NANO,2017-06-07,29.1400,29.2200,False,28.0100,28.3900,reg,247091 NANO,2017-06-08,29.6400,29.6900,False,29.0351,29.1700,reg,239593 @@ -248,3 +247,5 @@ NANO,2018-05-29,39.7100,39.8400,False,36.3000,37.5400,reg,658969 NANO,2018-05-30,41.1800,41.9000,False,39.3500,39.7900,reg,1211350 NANO,2018-05-31,41.9700,42.1432,False,41.0750,41.4000,reg,1142925 NANO,2018-06-01,42.4200,42.6000,False,41.7500,42.4500,reg,462693 +NANO,2018-06-04,42.2100,42.6300,False,41.3400,42.4800,reg,387060 +NANO,2018-06-05,43.6300,43.6400,False,42.0101,42.2300,reg,340062 diff --git a/company_library/NAOV.csv b/company_library/NAOV.csv index 819b7192..4874824a 100644 --- a/company_library/NAOV.csv +++ b/company_library/NAOV.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NAOV,2017-06-05,5.8000,5.8000,False,5.8000,5.8000,reg,300 NAOV,2017-06-06,5.8000,5.8000,False,5.8000,5.8000,reg,0 NAOV,2017-06-07,5.8000,5.8000,False,5.8000,5.8000,reg,0 NAOV,2017-06-08,5.8000,5.8000,False,5.8000,5.8000,reg,0 @@ -248,3 +247,5 @@ NAOV,2018-05-29,4.6500,4.7800,False,4.6500,4.6500,reg,4829 NAOV,2018-05-30,4.6100,4.6500,False,4.5500,4.5500,reg,2264 NAOV,2018-05-31,4.6700,4.7500,False,4.4718,4.5500,reg,21281 NAOV,2018-06-01,4.6500,5.0000,False,4.6400,4.6500,reg,25754 +NAOV,2018-06-04,4.7600,4.7600,False,4.6500,4.6500,reg,2865 +NAOV,2018-06-05,4.8000,4.9269,False,4.6100,4.8700,reg,16982 diff --git a/company_library/NATH.csv b/company_library/NATH.csv index 5b0ca019..e83d93f0 100644 --- a/company_library/NATH.csv +++ b/company_library/NATH.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NATH,2017-06-05,60.3418,61.4697,False,59.0730,60.4358,reg,12696 NATH,2017-06-06,59.9659,61.1877,False,59.5429,60.5768,reg,10737 NATH,2017-06-07,58.9320,60.2008,False,58.7440,60.1538,reg,8905 NATH,2017-06-08,58.1331,59.3079,False,58.1331,59.3079,reg,10043 @@ -248,3 +247,5 @@ NATH,2018-05-29,83.5500,84.3500,False,82.9000,83.1500,reg,10312 NATH,2018-05-30,85.5500,87.5000,False,84.3000,84.5000,reg,11825 NATH,2018-05-31,85.5500,86.3500,False,83.9500,84.6000,reg,23205 NATH,2018-06-01,87.5500,87.8000,False,85.1000,85.9000,reg,15160 +NATH,2018-06-04,86.7500,88.3250,False,86.1000,87.1000,reg,13892 +NATH,2018-06-05,87.9500,88.2250,False,86.0060,86.6500,reg,20232 diff --git a/company_library/NATI.csv b/company_library/NATI.csv index 6222769e..f15aa207 100644 --- a/company_library/NATI.csv +++ b/company_library/NATI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NATI,2017-06-05,37.9302,38.1262,False,37.8323,37.8617,reg,432968 NATI,2017-06-06,38.1850,38.3418,False,37.6951,37.8225,reg,690475 NATI,2017-06-07,38.6259,38.8023,False,38.2095,38.3712,reg,534367 NATI,2017-06-08,39.0179,39.0865,False,38.5182,38.6455,reg,483830 @@ -248,3 +247,5 @@ NATI,2018-05-29,41.3600,41.8800,False,40.9200,41.0400,reg,454743 NATI,2018-05-30,41.6100,41.7500,False,41.2400,41.4800,reg,471933 NATI,2018-05-31,41.6200,42.4100,False,41.5100,41.6300,reg,640502 NATI,2018-06-01,42.6900,42.8200,False,41.6800,41.9200,reg,458262 +NATI,2018-06-04,43.1600,43.2200,False,42.6750,42.7500,reg,434472 +NATI,2018-06-05,42.9700,43.3700,False,41.0500,43.2000,reg,416177 diff --git a/company_library/NATR.csv b/company_library/NATR.csv index e1c19340..3a978be2 100644 --- a/company_library/NATR.csv +++ b/company_library/NATR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NATR,2017-06-05,12.7500,13.7500,False,12.7500,13.2500,reg,36445 NATR,2017-06-06,13.3000,13.3500,False,12.6500,12.6500,reg,58723 NATR,2017-06-07,13.1000,13.4500,False,13.0000,13.2000,reg,44731 NATR,2017-06-08,13.5000,13.6500,False,13.0000,13.1500,reg,30155 @@ -248,3 +247,5 @@ NATR,2018-05-29,9.2000,9.4500,False,9.1000,9.2000,reg,14382 NATR,2018-05-30,9.1000,9.2000,False,9.0500,9.2000,reg,8756 NATR,2018-05-31,9.0500,9.2000,False,9.0500,9.0500,reg,7371 NATR,2018-06-01,9.0500,9.1500,False,8.9500,9.1000,reg,9814 +NATR,2018-06-04,9.0000,9.0500,False,8.9500,8.9640,reg,12980 +NATR,2018-06-05,9.0000,9.1500,False,8.8500,9.0500,reg,9022 diff --git a/company_library/NAUH.csv b/company_library/NAUH.csv index de925ffa..73c047b7 100644 --- a/company_library/NAUH.csv +++ b/company_library/NAUH.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NAUH,2017-06-05,2.4972,2.4972,False,2.4972,2.4972,reg,2026 NAUH,2017-06-06,2.4058,2.4058,False,2.3674,2.3674,reg,1979 NAUH,2017-06-07,2.3673,2.3709,False,2.3298,2.3298,reg,719 NAUH,2017-06-08,2.4636,2.5213,False,2.2711,2.3288,reg,15901 @@ -248,3 +247,5 @@ NAUH,2018-05-29,1.1400,1.2050,False,1.0810,1.1400,reg,2664 NAUH,2018-05-30,1.1500,1.1900,False,1.1300,1.1300,reg,5491 NAUH,2018-05-31,1.1357,1.2290,False,1.1000,1.1000,reg,30997 NAUH,2018-06-01,1.1900,1.1900,False,1.0800,1.0800,reg,3062 +NAUH,2018-06-04,1.1000,1.1299,False,1.0400,1.0828,reg,4561 +NAUH,2018-06-05,1.1400,1.1400,False,1.1000,1.1000,reg,2486 diff --git a/company_library/NAVG.csv b/company_library/NAVG.csv index c982e887..10314dba 100644 --- a/company_library/NAVG.csv +++ b/company_library/NAVG.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NAVG,2017-06-05,53.3992,54.1954,False,53.3494,54.0461,reg,65229 NAVG,2017-06-06,52.7024,53.6480,False,52.7024,53.1006,reg,57335 NAVG,2017-06-07,53.3103,53.6092,False,52.5131,52.7622,reg,64804 NAVG,2017-06-08,53.8085,54.2569,False,53.1608,53.1608,reg,56451 @@ -248,3 +247,5 @@ NAVG,2018-05-29,59.1000,59.6250,False,58.6500,59.0500,reg,121859 NAVG,2018-05-30,59.9500,60.0500,False,59.4000,59.4000,reg,123620 NAVG,2018-05-31,58.8000,60.0000,False,58.7500,59.7000,reg,74856 NAVG,2018-06-01,59.5000,59.9250,False,59.0000,59.0000,reg,174988 +NAVG,2018-06-04,60.3500,60.4500,False,59.5000,59.5500,reg,179928 +NAVG,2018-06-05,60.4000,61.2500,False,60.0250,60.5500,reg,116644 diff --git a/company_library/NAVI.csv b/company_library/NAVI.csv index 4bdded9e..ba5edb2d 100644 --- a/company_library/NAVI.csv +++ b/company_library/NAVI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NAVI,2017-06-05,13.5981,13.7124,False,13.4265,13.5409,reg,2003106 NAVI,2017-06-06,13.7505,13.7743,False,13.3598,13.4742,reg,2092451 NAVI,2017-06-07,13.9411,14.0078,False,13.7791,13.8363,reg,2704382 NAVI,2017-06-08,14.2079,14.3509,False,13.8363,13.9125,reg,3129469 @@ -248,3 +247,5 @@ NAVI,2018-05-29,13.7628,14.3066,False,13.7529,14.2374,reg,2906246 NAVI,2018-05-30,14.0100,14.0693,False,13.8419,13.8617,reg,2854264 NAVI,2018-05-31,13.8100,14.1200,False,13.7100,14.0300,reg,2467839 NAVI,2018-06-01,14.3000,14.5100,False,14.0200,14.5100,reg,4893242 +NAVI,2018-06-04,14.3700,14.7500,False,14.2150,14.3000,reg,64237971 +NAVI,2018-06-05,14.7900,14.8600,False,14.4300,14.5400,reg,8312325 diff --git a/company_library/NBEV.csv b/company_library/NBEV.csv index 571f2888..ec8df760 100644 --- a/company_library/NBEV.csv +++ b/company_library/NBEV.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NBEV,2017-06-05,6.7200,7.0000,False,6.5300,6.7400,reg,505879 NBEV,2017-06-06,6.6600,7.2000,False,6.4220,6.8100,reg,1343514 NBEV,2017-06-07,6.5500,6.7100,False,6.4200,6.7000,reg,510637 NBEV,2017-06-08,6.7100,6.8600,False,6.4597,6.5800,reg,462330 @@ -248,3 +247,5 @@ NBEV,2018-05-29,1.7200,1.8300,False,1.7200,1.7600,reg,497548 NBEV,2018-05-30,1.7900,1.8000,False,1.7200,1.7400,reg,130272 NBEV,2018-05-31,1.7900,1.8500,False,1.7500,1.7800,reg,471288 NBEV,2018-06-01,1.7600,1.8400,False,1.7000,1.8300,reg,277683 +NBEV,2018-06-04,1.7200,1.7700,False,1.7000,1.7400,reg,234396 +NBEV,2018-06-05,1.7100,1.7447,False,1.7000,1.7300,reg,135112 diff --git a/company_library/NBIX.csv b/company_library/NBIX.csv index 624bc899..3a3221ce 100644 --- a/company_library/NBIX.csv +++ b/company_library/NBIX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NBIX,2017-06-05,45.0900,46.6700,False,44.8500,46.1100,reg,1094794 NBIX,2017-06-06,45.4800,46.0700,False,44.7700,45.2000,reg,1310393 NBIX,2017-06-07,44.6400,46.4700,False,44.5000,45.7700,reg,1062224 NBIX,2017-06-08,43.7800,45.1000,False,43.4500,44.5400,reg,1067109 @@ -248,3 +247,5 @@ NBIX,2018-05-29,94.1800,94.4500,False,92.6201,93.7200,reg,401416 NBIX,2018-05-30,95.6400,96.8600,False,94.2500,94.2500,reg,606816 NBIX,2018-05-31,96.2600,97.4800,False,95.4250,95.7300,reg,770186 NBIX,2018-06-01,98.4900,98.7350,False,95.6400,96.4800,reg,529602 +NBIX,2018-06-04,100.5200,100.6500,False,96.8600,98.6200,reg,811397 +NBIX,2018-06-05,99.5900,101.7244,False,98.6210,100.7000,reg,798529 diff --git a/company_library/NBN.csv b/company_library/NBN.csv index dc7e7725..e0aa02dd 100644 --- a/company_library/NBN.csv +++ b/company_library/NBN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NBN,2017-06-05,19.7642,19.9139,False,19.3899,19.7642,reg,22112 NBN,2017-06-06,19.6144,19.7891,False,19.4647,19.6644,reg,24027 NBN,2017-06-07,19.8640,19.9638,False,19.4647,19.6144,reg,33222 NBN,2017-06-08,19.8640,20.0636,False,19.7345,19.9139,reg,13397 @@ -248,3 +247,5 @@ NBN,2018-05-29,21.7500,22.2000,False,21.6000,22.0500,reg,12770 NBN,2018-05-30,21.8000,22.2500,False,21.7500,21.8000,reg,14786 NBN,2018-05-31,21.8000,22.1500,False,21.7000,21.8500,reg,10550 NBN,2018-06-01,22.0500,22.2250,False,21.8500,21.9000,reg,9351 +NBN,2018-06-04,22.0000,22.1750,False,21.8000,22.1500,reg,14546 +NBN,2018-06-05,22.0500,22.1200,False,21.9000,21.9000,reg,11394 diff --git a/company_library/NBRV.csv b/company_library/NBRV.csv index 904ee127..db98a43f 100644 --- a/company_library/NBRV.csv +++ b/company_library/NBRV.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NBRV,2017-06-05,11.0101,11.0101,True,11.0101,11.0101,reg,0 NBRV,2017-06-06,11.0101,11.0101,True,11.0101,11.0101,reg,0 NBRV,2017-06-07,11.0101,11.0101,True,11.0101,11.0101,reg,0 NBRV,2017-06-08,11.0101,11.0101,True,11.0101,11.0101,reg,0 @@ -248,3 +247,5 @@ NBRV,2018-05-29,4.4100,4.5000,False,4.2500,4.5000,reg,565497 NBRV,2018-05-30,4.3700,4.5900,False,4.3300,4.4100,reg,412279 NBRV,2018-05-31,4.4700,4.6000,False,4.3700,4.5800,reg,738804 NBRV,2018-06-01,4.4100,4.5490,False,4.3500,4.4800,reg,395815 +NBRV,2018-06-04,4.4000,4.5400,False,4.3600,4.3800,reg,255133 +NBRV,2018-06-05,4.6100,4.6300,False,4.4100,4.4100,reg,478516 diff --git a/company_library/NBTB.csv b/company_library/NBTB.csv index 67648088..1fd72d19 100644 --- a/company_library/NBTB.csv +++ b/company_library/NBTB.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NBTB,2017-06-05,34.8533,35.5745,False,34.8533,35.0677,reg,93594 NBTB,2017-06-06,35.0190,35.2431,False,34.1272,34.5414,reg,98493 NBTB,2017-06-07,35.4965,35.6232,False,34.6973,35.1554,reg,119809 NBTB,2017-06-08,36.9098,37.5141,False,34.7266,36.0034,reg,204951 @@ -248,3 +247,5 @@ NBTB,2018-05-29,37.6845,38.1614,False,37.3169,37.8534,reg,140465 NBTB,2018-05-30,38.3800,38.5390,False,37.8634,37.9329,reg,85996 NBTB,2018-05-31,38.1000,38.6000,False,38.0200,38.3800,reg,81765 NBTB,2018-06-01,38.5300,38.7900,False,38.3300,38.3400,reg,97498 +NBTB,2018-06-04,39.0400,39.0700,False,38.3800,38.7200,reg,100514 +NBTB,2018-06-05,39.2200,39.3000,False,38.6900,38.9500,reg,80065 diff --git a/company_library/NCBS.csv b/company_library/NCBS.csv index dd9eaf71..ad5825f3 100644 --- a/company_library/NCBS.csv +++ b/company_library/NCBS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NCBS,2017-06-05,49.7100,50.4400,False,49.6200,50.0000,reg,16854 NCBS,2017-06-06,49.9000,50.0000,False,49.3500,49.3500,reg,10373 NCBS,2017-06-07,49.9200,50.2400,False,49.8000,49.8700,reg,11504 NCBS,2017-06-08,51.1400,51.4262,False,49.6400,49.6400,reg,39297 @@ -248,3 +247,5 @@ NCBS,2018-05-29,56.4600,57.1400,False,56.0800,57.0400,reg,8101 NCBS,2018-05-30,57.4800,57.6400,False,56.5800,56.5800,reg,15705 NCBS,2018-05-31,56.8300,57.5000,False,56.6300,57.1300,reg,18431 NCBS,2018-06-01,57.4900,57.5700,False,56.6072,57.0300,reg,17420 +NCBS,2018-06-04,57.4200,57.6500,False,57.3300,57.6500,reg,12257 +NCBS,2018-06-05,57.3700,57.6000,False,56.5900,56.5903,reg,19968 diff --git a/company_library/NCLH.csv b/company_library/NCLH.csv index c9692c2a..36b7b230 100644 --- a/company_library/NCLH.csv +++ b/company_library/NCLH.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NCLH,2017-06-05,50.3100,51.1700,False,50.0700,51.1700,reg,1584704 NCLH,2017-06-06,49.7200,50.6000,False,49.6600,50.0000,reg,2200361 NCLH,2017-06-07,50.7900,50.8100,False,49.7500,50.0800,reg,1942687 NCLH,2017-06-08,51.7900,52.1000,False,50.6800,50.9300,reg,2061191 @@ -248,3 +247,5 @@ NCLH,2018-05-29,52.8100,54.0650,False,52.6400,53.6800,reg,2905992 NCLH,2018-05-30,52.7700,53.2200,False,52.6200,53.1600,reg,1503478 NCLH,2018-05-31,52.3400,52.9700,False,52.0400,52.8700,reg,1763165 NCLH,2018-06-01,53.1800,53.2000,False,52.5500,52.5500,reg,1714228 +NCLH,2018-06-04,53.0300,53.4500,False,52.8600,53.2600,reg,1468014 +NCLH,2018-06-05,50.8000,51.6500,False,50.2600,51.1400,reg,3590757 diff --git a/company_library/NCMI.csv b/company_library/NCMI.csv index 60f19d39..a7bdf3ad 100644 --- a/company_library/NCMI.csv +++ b/company_library/NCMI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NCMI,2017-06-05,6.4707,6.5236,False,6.4002,6.4707,reg,635657 NCMI,2017-06-06,6.3914,6.4884,False,6.3032,6.4619,reg,777694 NCMI,2017-06-07,6.4443,6.6382,False,6.3385,6.3649,reg,1409648 NCMI,2017-06-08,6.6118,6.6294,False,6.4443,6.4531,reg,1366349 @@ -248,3 +247,5 @@ NCMI,2018-05-29,7.2600,7.3700,False,7.0100,7.1400,reg,1584518 NCMI,2018-05-30,7.4000,7.4950,False,7.2429,7.2600,reg,695049 NCMI,2018-05-31,7.4100,7.4400,False,7.2000,7.4000,reg,1458629 NCMI,2018-06-01,7.4500,7.5300,False,7.3900,7.4600,reg,526657 +NCMI,2018-06-04,7.3900,7.5050,False,7.3400,7.4500,reg,454986 +NCMI,2018-06-05,7.3500,7.4100,False,7.3000,7.3700,reg,621290 diff --git a/company_library/NCNA.csv b/company_library/NCNA.csv index 43f553aa..c53aaf2c 100644 --- a/company_library/NCNA.csv +++ b/company_library/NCNA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NCNA,2017-06-05,15.5000,15.5000,True,15.5000,15.5000,reg,0 NCNA,2017-06-06,15.5000,15.5000,True,15.5000,15.5000,reg,0 NCNA,2017-06-07,15.5000,15.5000,True,15.5000,15.5000,reg,0 NCNA,2017-06-08,15.5000,15.5000,True,15.5000,15.5000,reg,0 @@ -248,3 +247,5 @@ NCNA,2018-05-29,27.8100,29.0100,False,27.2300,27.4100,reg,47550 NCNA,2018-05-30,27.3000,28.4500,False,26.1000,28.4500,reg,26492 NCNA,2018-05-31,27.1800,27.8800,False,26.0000,26.6000,reg,19098 NCNA,2018-06-01,27.0000,27.7800,False,26.5000,27.5700,reg,11626 +NCNA,2018-06-04,26.9800,27.0000,False,26.2101,27.0000,reg,13562 +NCNA,2018-06-05,27.8000,27.8000,False,26.8500,27.2000,reg,19045 diff --git a/company_library/NCOM.csv b/company_library/NCOM.csv index 2beeec58..a9f1feb2 100644 --- a/company_library/NCOM.csv +++ b/company_library/NCOM.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NCOM,2017-06-05,38.6000,39.7500,False,38.5000,39.7500,reg,13371 NCOM,2017-06-06,38.1500,38.5700,False,37.9500,38.5000,reg,16919 NCOM,2017-06-07,38.9000,38.9000,False,37.0000,37.6500,reg,178669 NCOM,2017-06-08,38.7500,39.3000,False,38.5500,38.7000,reg,52784 @@ -248,3 +247,5 @@ NCOM,2018-05-29,45.7000,46.1000,False,45.1000,45.6500,reg,25520 NCOM,2018-05-30,46.1500,46.9000,False,45.8000,45.9000,reg,58160 NCOM,2018-05-31,46.0500,46.3500,False,45.7000,46.2000,reg,64764 NCOM,2018-06-01,46.6000,46.9000,False,46.1500,46.3000,reg,16847 +NCOM,2018-06-04,46.8500,47.0000,False,46.0500,46.7000,reg,36356 +NCOM,2018-06-05,46.8000,46.9250,False,46.5000,46.8500,reg,29207 diff --git a/company_library/NCSM.csv b/company_library/NCSM.csv index b514e0f3..5a1f03f4 100644 --- a/company_library/NCSM.csv +++ b/company_library/NCSM.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NCSM,2017-06-05,26.0500,26.8000,False,25.2500,26.4400,reg,109751 NCSM,2017-06-06,25.9800,26.5000,False,25.1400,25.4300,reg,137155 NCSM,2017-06-07,25.1000,26.2700,False,24.3000,26.0200,reg,119832 NCSM,2017-06-08,25.7700,26.0700,False,24.5100,24.9400,reg,219448 @@ -248,3 +247,5 @@ NCSM,2018-05-29,15.0900,15.5000,False,14.6700,15.2000,reg,79863 NCSM,2018-05-30,15.2800,15.4600,False,14.9400,15.1100,reg,200623 NCSM,2018-05-31,15.2200,15.8900,False,15.0600,15.2200,reg,184236 NCSM,2018-06-01,14.5300,15.4700,False,14.5000,15.2200,reg,128409 +NCSM,2018-06-04,14.2000,15.5700,False,14.0200,14.5600,reg,164938 +NCSM,2018-06-05,13.7800,14.3000,False,13.5900,14.1600,reg,79687 diff --git a/company_library/NCTY.csv b/company_library/NCTY.csv index 3698ea22..e7bfdbb1 100644 --- a/company_library/NCTY.csv +++ b/company_library/NCTY.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NCTY,2017-06-05,2.7372,2.8500,False,2.7300,2.7300,reg,2496 NCTY,2017-06-06,2.6700,2.8308,False,2.6700,2.8308,reg,2056 NCTY,2017-06-07,2.6703,2.7570,False,2.6700,2.6700,reg,5479 NCTY,2017-06-08,3.1200,3.3900,False,2.7600,2.8500,reg,88095 @@ -248,3 +247,5 @@ NCTY,2018-05-29,1.1100,1.2000,False,1.1100,1.1700,reg,48401 NCTY,2018-05-30,1.1400,1.1690,False,1.1100,1.1285,reg,144801 NCTY,2018-05-31,1.1200,1.1400,False,1.1100,1.1400,reg,62089 NCTY,2018-06-01,1.0700,1.1400,False,1.0500,1.1225,reg,137952 +NCTY,2018-06-04,1.0600,1.0890,False,1.0200,1.0700,reg,66133 +NCTY,2018-06-05,1.0300,1.0727,False,1.0200,1.0600,reg,72458 diff --git a/company_library/NDAQ.csv b/company_library/NDAQ.csv index af1bb515..f80632c3 100644 --- a/company_library/NDAQ.csv +++ b/company_library/NDAQ.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NDAQ,2017-06-05,66.5386,67.1367,False,66.1857,66.1857,reg,605095 NDAQ,2017-06-06,66.9210,66.9798,False,66.1759,66.3916,reg,630604 NDAQ,2017-06-07,68.2347,68.2837,False,67.0092,67.1955,reg,857501 NDAQ,2017-06-08,68.8327,69.1072,False,68.2445,68.2445,reg,976961 @@ -248,3 +247,5 @@ NDAQ,2018-05-29,92.2000,92.8800,False,91.6100,92.2300,reg,902534 NDAQ,2018-05-30,93.4400,94.3300,False,92.7700,92.8700,reg,1407929 NDAQ,2018-05-31,91.8600,93.9800,False,91.6501,93.2900,reg,1274751 NDAQ,2018-06-01,92.0900,93.0200,False,91.8500,92.6400,reg,1598551 +NDAQ,2018-06-04,93.1100,93.4100,False,92.3300,92.5000,reg,1577152 +NDAQ,2018-06-05,93.3000,93.6900,False,92.8197,93.2100,reg,963548 diff --git a/company_library/NDLS.csv b/company_library/NDLS.csv index f3627144..1b58ceef 100644 --- a/company_library/NDLS.csv +++ b/company_library/NDLS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NDLS,2017-06-05,4.4000,4.4580,False,4.3000,4.4000,reg,121650 NDLS,2017-06-06,4.1000,4.4000,False,4.1000,4.4000,reg,93261 NDLS,2017-06-07,4.0000,4.3000,False,4.0000,4.1000,reg,386411 NDLS,2017-06-08,4.1500,4.1500,False,3.9500,4.1000,reg,173847 @@ -248,3 +247,5 @@ NDLS,2018-05-29,8.6500,8.8999,False,8.4501,8.8500,reg,246319 NDLS,2018-05-30,8.4500,8.7000,False,8.3000,8.7000,reg,407721 NDLS,2018-05-31,8.6500,8.8000,False,8.3500,8.8000,reg,408539 NDLS,2018-06-01,8.5000,8.9500,False,8.2500,8.7500,reg,440840 +NDLS,2018-06-04,8.3500,8.6000,False,8.2000,8.5000,reg,323578 +NDLS,2018-06-05,8.4500,8.5750,False,8.3000,8.3500,reg,286545 diff --git a/company_library/NDRA.csv b/company_library/NDRA.csv index 5a711730..3fb9cd0d 100644 --- a/company_library/NDRA.csv +++ b/company_library/NDRA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NDRA,2017-06-05,0.0000,0.0000,True,0.0000,0.0000,reg,0 NDRA,2017-06-06,0.0000,0.0000,True,0.0000,0.0000,reg,0 NDRA,2017-06-07,0.0000,0.0000,True,0.0000,0.0000,reg,0 NDRA,2017-06-08,0.0000,0.0000,True,0.0000,0.0000,reg,0 @@ -248,3 +247,5 @@ NDRA,2018-05-29,2.1900,2.3499,False,1.8387,1.9500,reg,162727 NDRA,2018-05-30,2.0200,2.2000,False,2.0000,2.2000,reg,10396 NDRA,2018-05-31,1.8900,2.8412,False,1.8000,1.9900,reg,267035 NDRA,2018-06-01,1.9173,2.0600,False,1.9000,2.0100,reg,19957 +NDRA,2018-06-04,1.8000,2.0000,False,1.7000,1.9200,reg,14857 +NDRA,2018-06-05,2.0100,3.5000,False,1.9200,1.9200,reg,1967187 diff --git a/company_library/NDRAW.csv b/company_library/NDRAW.csv index eeea12f3..e6c419d3 100644 --- a/company_library/NDRAW.csv +++ b/company_library/NDRAW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NDRAW,2017-06-05,1.0000,1.0000,True,1.0000,1.0000,reg,0 NDRAW,2017-06-06,1.0000,1.0000,True,1.0000,1.0000,reg,0 NDRAW,2017-06-07,1.0000,1.0000,True,1.0000,1.0000,reg,0 NDRAW,2017-06-08,1.0000,1.0000,True,1.0000,1.0000,reg,0 @@ -248,3 +247,5 @@ NDRAW,2018-05-29,0.5524,0.5524,False,0.5524,0.5524,reg,0 NDRAW,2018-05-30,0.7150,0.7150,False,0.7150,0.7150,reg,100 NDRAW,2018-05-31,0.7150,0.7150,False,0.7150,0.7150,reg,0 NDRAW,2018-06-01,0.7150,0.7150,False,0.7150,0.7150,reg,0 +NDRAW,2018-06-04,0.7150,0.7150,False,0.7150,0.7150,reg,0 +NDRAW,2018-06-05,0.5700,0.6000,False,0.4200,0.6000,reg,8200 diff --git a/company_library/NDSN.csv b/company_library/NDSN.csv index 79e7befb..57c4bd6d 100644 --- a/company_library/NDSN.csv +++ b/company_library/NDSN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NDSN,2017-06-05,115.6687,116.4219,False,115.1632,116.3327,reg,392398 NDSN,2017-06-06,114.7767,115.6565,False,113.8352,115.3020,reg,494570 NDSN,2017-06-07,113.2603,114.9650,False,112.6756,114.9650,reg,301389 NDSN,2017-06-08,114.6974,115.2722,False,113.0522,113.6370,reg,374281 @@ -248,3 +247,5 @@ NDSN,2018-05-29,127.5300,128.3500,False,126.3900,126.8100,reg,308624 NDSN,2018-05-30,128.4100,128.6100,False,126.1100,127.8700,reg,276383 NDSN,2018-05-31,125.6300,128.7100,False,125.3300,128.5000,reg,184578 NDSN,2018-06-01,126.7200,128.0000,False,126.7000,127.2900,reg,168470 +NDSN,2018-06-04,129.1600,129.2300,False,126.5200,127.2200,reg,184148 +NDSN,2018-06-05,130.8700,131.8200,False,129.5000,129.5000,reg,295163 diff --git a/company_library/NEBU.csv b/company_library/NEBU.csv index ae3c9745..ee91de53 100644 --- a/company_library/NEBU.csv +++ b/company_library/NEBU.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NEBU,2017-06-05,0.0000,0.0000,True,0.0000,0.0000,reg,0 NEBU,2017-06-06,0.0000,0.0000,True,0.0000,0.0000,reg,0 NEBU,2017-06-07,0.0000,0.0000,True,0.0000,0.0000,reg,0 NEBU,2017-06-08,0.0000,0.0000,True,0.0000,0.0000,reg,0 @@ -248,3 +247,5 @@ NEBU,2018-05-29,9.6500,9.6500,False,9.6500,9.6500,reg,0 NEBU,2018-05-30,9.6500,9.6500,False,9.6500,9.6500,reg,0 NEBU,2018-05-31,9.6500,9.6500,False,9.6500,9.6500,reg,0 NEBU,2018-06-01,9.6500,9.6500,False,9.6500,9.6500,reg,0 +NEBU,2018-06-04,9.6500,9.6500,False,9.6500,9.6500,reg,0 +NEBU,2018-06-05,9.6500,9.6500,False,9.6500,9.6500,reg,0 diff --git a/company_library/NEBUU.csv b/company_library/NEBUU.csv index e86e69c6..61ee60ec 100644 --- a/company_library/NEBUU.csv +++ b/company_library/NEBUU.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NEBUU,2017-06-05,10.0300,10.0300,True,10.0300,10.0300,reg,0 NEBUU,2017-06-06,10.0300,10.0300,True,10.0300,10.0300,reg,0 NEBUU,2017-06-07,10.0300,10.0300,True,10.0300,10.0300,reg,0 NEBUU,2017-06-08,10.0300,10.0300,True,10.0300,10.0300,reg,0 @@ -248,3 +247,5 @@ NEBUU,2018-05-29,10.0000,10.0000,False,10.0000,10.0000,reg,0 NEBUU,2018-05-30,10.1200,10.1200,False,10.1100,10.1100,reg,1000 NEBUU,2018-05-31,10.1200,10.1200,False,10.1200,10.1200,reg,0 NEBUU,2018-06-01,10.0601,10.0601,False,10.0601,10.0601,reg,128 +NEBUU,2018-06-04,10.0601,10.0601,False,10.0601,10.0601,reg,4 +NEBUU,2018-06-05,10.0100,10.0500,False,10.0000,10.0000,reg,890044 diff --git a/company_library/NEBUW.csv b/company_library/NEBUW.csv index 2085bdd4..cea5c2d9 100644 --- a/company_library/NEBUW.csv +++ b/company_library/NEBUW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NEBUW,2017-06-05,0.0000,0.0000,True,0.0000,0.0000,reg,0 NEBUW,2017-06-06,0.0000,0.0000,True,0.0000,0.0000,reg,0 NEBUW,2017-06-07,0.0000,0.0000,True,0.0000,0.0000,reg,0 NEBUW,2017-06-08,0.0000,0.0000,True,0.0000,0.0000,reg,0 @@ -248,3 +247,5 @@ NEBUW,2018-05-29,1.1700,1.1700,False,1.1700,1.1700,reg,0 NEBUW,2018-05-30,1.1700,1.1700,False,1.1700,1.1700,reg,100 NEBUW,2018-05-31,1.1501,1.1501,False,1.1500,1.1500,reg,1000 NEBUW,2018-06-01,1.1501,1.1501,False,1.1501,1.1501,reg,0 +NEBUW,2018-06-04,1.1501,1.1501,False,1.1501,1.1501,reg,0 +NEBUW,2018-06-05,1.1501,1.1501,False,1.1501,1.1501,reg,0 diff --git a/company_library/NEE.csv b/company_library/NEE.csv index c21e0c0c..22e234ae 100644 --- a/company_library/NEE.csv +++ b/company_library/NEE.csv @@ -1,250 +1,251 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NEE,2017-06-05,139.0449,139.8193,False,138.9861,139.5840,reg,1081418 -NEE,2017-06-06,139.1135,139.8193,False,138.9175,139.6919,reg,2055946 -NEE,2017-06-07,139.7605,140.1526,False,138.6430,139.1233,reg,1428756 -NEE,2017-06-08,138.6528,139.7605,False,137.8490,139.7605,reg,1694077 -NEE,2017-06-09,137.4667,138.9371,False,137.1825,138.3097,reg,1793257 -NEE,2017-06-12,136.6630,138.0745,False,135.4181,137.8098,reg,2236564 -NEE,2017-06-13,137.1825,137.5746,False,136.2121,136.6630,reg,1736212 -NEE,2017-06-14,138.3588,139.3782,False,137.8196,138.3588,reg,1422783 -NEE,2017-06-15,139.0645,139.2998,False,137.8784,138.4176,reg,2766392 -NEE,2017-06-16,140.0153,140.3388,False,139.1135,139.3782,reg,2602217 -NEE,2017-06-19,139.5742,140.3583,False,139.3194,140.2212,reg,2317059 -NEE,2017-06-20,139.1527,140.0055,False,139.1135,139.6232,reg,2153230 -NEE,2017-06-21,138.2705,139.5448,False,137.6432,139.3096,reg,1630163 -NEE,2017-06-22,138.7900,139.3978,False,137.8980,138.1039,reg,1921405 -NEE,2017-06-23,140.3094,141.4759,False,138.5744,138.7900,reg,2751863 -NEE,2017-06-26,141.3778,142.0052,False,140.2898,140.5545,reg,1977814 -NEE,2017-06-27,139.4566,141.4955,False,139.2115,140.7309,reg,2415829 -NEE,2017-06-28,138.2313,140.3976,False,137.9667,140.0937,reg,2090891 -NEE,2017-06-29,137.2021,137.6040,False,136.2121,137.4177,reg,2895955 -NEE,2017-06-30,137.3589,138.8195,False,137.3001,137.4569,reg,2132892 -NEE,2017-07-05,136.0748,137.0256,False,135.5161,136.8198,reg,1926448 -NEE,2017-07-06,136.8100,137.0452,False,135.2710,135.8004,reg,1741127 -NEE,2017-07-07,137.7020,138.3686,False,136.6238,136.8982,reg,1378549 -NEE,2017-07-10,138.2411,139.0057,False,137.4971,137.8490,reg,1687601 -NEE,2017-07-11,137.9667,138.7214,False,136.7708,138.7214,reg,1899159 -NEE,2017-07-12,137.9961,139.4272,False,137.8784,139.0547,reg,1692862 -NEE,2017-07-13,137.8000,138.5352,False,137.4177,138.4274,reg,1389257 -NEE,2017-07-14,138.8587,139.3194,False,138.5254,138.8489,reg,1263237 -NEE,2017-07-17,138.1823,138.9273,False,137.9667,138.6136,reg,2811140 -NEE,2017-07-18,138.6920,139.3096,False,138.2019,138.4764,reg,1367858 -NEE,2017-07-19,138.9959,139.2508,False,138.5353,139.1331,reg,943410 -NEE,2017-07-20,140.6427,141.0201,False,139.1919,139.5056,reg,1570007 -NEE,2017-07-21,141.5151,141.5739,False,139.7507,140.3290,reg,1353415 -NEE,2017-07-24,140.3192,141.5543,False,140.2898,141.5543,reg,2102584 -NEE,2017-07-25,140.2800,140.6133,False,139.3096,140.5349,reg,1350344 -NEE,2017-07-26,142.6129,142.7011,False,139.4762,139.7997,reg,1760391 -NEE,2017-07-27,141.7895,142.4757,False,141.1132,142.0836,reg,1420002 -NEE,2017-07-28,142.2502,142.8776,False,141.5935,141.7405,reg,1156288 -NEE,2017-07-31,143.2011,143.9754,False,142.3875,142.4561,reg,1695142 -NEE,2017-08-01,143.6716,144.3087,False,142.9511,142.9952,reg,1510468 -NEE,2017-08-02,143.8382,144.0735,False,142.5051,143.2697,reg,1671958 -NEE,2017-08-03,144.6224,144.9165,False,143.4461,143.6520,reg,1418606 -NEE,2017-08-04,143.8480,144.4165,False,143.1913,144.0441,reg,1478948 -NEE,2017-08-07,144.1813,144.5734,False,143.5932,143.9264,reg,1204847 -NEE,2017-08-08,144.4361,144.6655,False,143.7990,144.0931,reg,1188502 -NEE,2017-08-09,144.3283,145.2595,False,144.0441,144.9557,reg,2760485 -NEE,2017-08-10,144.7988,145.3674,False,143.9166,143.9656,reg,1341867 -NEE,2017-08-11,144.2695,145.1223,False,143.7500,144.7204,reg,1271479 -NEE,2017-08-14,145.1321,145.4360,False,144.4656,144.6910,reg,976969 -NEE,2017-08-15,146.1025,146.3868,False,144.5734,144.5734,reg,1194270 -NEE,2017-08-16,147.0141,147.2102,False,145.8426,146.0437,reg,1353793 -NEE,2017-08-17,145.6712,147.3474,False,145.4066,146.4750,reg,1362692 -NEE,2017-08-18,146.9651,147.6219,False,145.1224,145.5634,reg,1438701 -NEE,2017-08-21,147.4748,147.8571,False,146.7201,147.0337,reg,974480 -NEE,2017-08-22,147.8571,148.2002,False,147.0533,147.5925,reg,1350588 -NEE,2017-08-23,147.6425,148.3431,False,146.7644,147.6327,reg,1445328 -NEE,2017-08-24,147.3169,148.0022,False,146.9519,147.9977,reg,1291115 -NEE,2017-08-25,148.0964,148.4417,False,147.0111,147.6623,reg,1259107 -NEE,2017-08-28,148.8660,148.8857,False,148.0323,148.2937,reg,874935 -NEE,2017-08-29,148.7081,149.2606,False,148.1359,149.0140,reg,1399251 -NEE,2017-08-30,148.6095,148.8265,False,148.1655,148.4121,reg,1061563 -NEE,2017-08-31,148.5009,149.0041,False,148.2000,148.9844,reg,1706515 -NEE,2017-09-01,148.1556,149.2804,False,147.6623,148.9844,reg,1071762 -NEE,2017-09-05,148.2543,148.4417,False,147.3071,148.1753,reg,1074842 -NEE,2017-09-06,146.2711,148.6983,False,146.2711,148.5897,reg,2284585 -NEE,2017-09-07,147.4945,148.8857,False,146.4586,146.4684,reg,1935563 -NEE,2017-09-08,146.2810,147.4847,False,145.0970,147.2183,reg,2949171 -NEE,2017-09-11,149.3790,149.5764,False,146.0343,146.2810,reg,2279450 -NEE,2017-09-12,147.1393,149.3297,False,145.9554,149.0633,reg,1929268 -NEE,2017-09-13,146.2020,147.1985,False,146.0738,147.0604,reg,1456189 -NEE,2017-09-14,147.5537,147.8201,False,145.6791,146.0244,reg,1146952 -NEE,2017-09-15,148.0865,148.3727,False,147.2084,148.1063,reg,2266371 -NEE,2017-09-18,146.3204,147.9977,False,145.4127,147.9977,reg,1640494 -NEE,2017-09-19,145.9455,146.9420,False,145.7482,146.4783,reg,1756703 -NEE,2017-09-20,144.7812,146.6263,False,143.9525,146.4290,reg,1372432 -NEE,2017-09-21,144.8207,145.8590,False,144.5148,144.7812,reg,1411862 -NEE,2017-09-22,144.4063,145.2943,False,144.2485,145.0772,reg,1226178 -NEE,2017-09-25,144.8602,145.3436,False,143.8834,144.2583,reg,1506247 -NEE,2017-09-26,145.7284,146.2563,False,144.9490,144.9490,reg,1390542 -NEE,2017-09-27,144.2978,145.4324,False,143.7650,144.8898,reg,1722179 -NEE,2017-09-28,145.0279,145.4127,False,142.7685,143.5479,reg,1349647 -NEE,2017-09-29,144.5938,145.2696,False,144.3767,144.9884,reg,1316760 -NEE,2017-10-02,144.7812,145.7087,False,144.4014,145.4028,reg,1145332 -NEE,2017-10-03,144.9292,145.0082,False,143.6762,144.4162,reg,1002528 -NEE,2017-10-04,146.5868,146.6263,False,144.6431,145.0378,reg,1098166 -NEE,2017-10-05,145.7876,146.5868,False,145.0970,146.5572,reg,1704396 -NEE,2017-10-06,145.5015,145.6988,False,144.3175,145.2351,reg,1278028 -NEE,2017-10-09,145.9258,146.4092,False,145.7186,145.9850,reg,1099464 -NEE,2017-10-10,147.0407,147.1443,False,145.4719,145.9258,reg,877966 -NEE,2017-10-11,147.8695,148.7377,False,146.6460,147.7313,reg,1329854 -NEE,2017-10-12,148.6884,148.9252,False,147.4018,148.1063,reg,1305370 -NEE,2017-10-13,148.5404,150.2374,False,148.4319,149.3692,reg,1115805 -NEE,2017-10-16,149.4974,149.7737,False,147.8992,149.2212,reg,1349063 -NEE,2017-10-17,150.6321,150.8196,False,149.0140,149.4777,reg,1291075 -NEE,2017-10-18,150.5038,150.7406,False,149.6454,150.1980,reg,1074661 -NEE,2017-10-19,151.8161,151.8950,False,150.1684,150.6321,reg,1312436 -NEE,2017-10-20,152.1022,152.1811,False,150.9379,151.6878,reg,1437737 -NEE,2017-10-23,152.3193,152.6350,False,151.2833,151.9246,reg,1218286 -NEE,2017-10-24,152.1614,152.3390,False,151.1451,152.0627,reg,1429554 -NEE,2017-10-25,151.8062,152.1318,False,149.3396,151.8851,reg,1877334 -NEE,2017-10-26,151.3425,153.9176,False,151.3129,152.7337,reg,1473478 -NEE,2017-10-27,153.7598,154.7070,False,151.3326,151.3425,reg,1451836 -NEE,2017-10-30,153.2862,154.1051,False,152.8225,153.2368,reg,1353974 -NEE,2017-10-31,153.0001,153.4835,False,152.2502,153.0198,reg,1327652 -NEE,2017-11-01,151.3326,153.6414,False,151.0465,153.5920,reg,1436898 -NEE,2017-11-02,147.8596,152.6843,False,146.3895,151.4411,reg,3979313 -NEE,2017-11-03,150.6124,151.1057,False,147.5044,147.7412,reg,3085051 -NEE,2017-11-06,149.8329,151.0859,False,149.6257,150.8590,reg,1407880 -NEE,2017-11-07,153.4144,153.7400,False,149.8921,150.2966,reg,1968036 -NEE,2017-11-08,152.8521,153.6611,False,151.8555,152.9211,reg,1992742 -NEE,2017-11-09,153.1776,153.5328,False,152.0433,152.2798,reg,1194920 -NEE,2017-11-10,153.0889,153.3454,False,151.7963,152.5166,reg,1285824 -NEE,2017-11-13,154.6872,154.9043,False,152.7731,153.2664,reg,1000007 -NEE,2017-11-14,156.2856,156.4336,False,154.1643,154.4208,reg,1513750 -NEE,2017-11-15,155.2595,157.1539,False,154.9339,156.7296,reg,1330019 -NEE,2017-11-16,155.1904,155.6048,False,154.2630,155.2989,reg,1364736 -NEE,2017-11-17,153.9571,155.1855,False,153.8108,154.9043,reg,1077979 -NEE,2017-11-20,153.8387,154.5787,False,153.2368,154.1248,reg,1447429 -NEE,2017-11-21,154.1248,154.7958,False,153.6808,154.4011,reg,1332134 -NEE,2017-11-22,154.0777,154.8422,False,153.4621,154.1273,reg,1943421 -NEE,2017-11-27,155.8847,156.4408,False,154.8025,155.1401,reg,1517672 -NEE,2017-11-28,156.6691,157.2698,False,155.9542,156.3812,reg,1237271 -NEE,2017-11-29,156.6493,157.1656,False,155.3883,156.1826,reg,2088575 -NEE,2017-11-30,156.9174,157.7514,False,156.2521,156.9670,reg,3403680 -NEE,2017-12-01,156.3514,158.0592,False,155.3188,157.2649,reg,1428100 -NEE,2017-12-04,154.8621,156.8379,False,154.4153,156.5301,reg,1400931 -NEE,2017-12-05,154.5344,155.7160,False,153.3529,155.3188,reg,1702522 -NEE,2017-12-06,156.6592,157.2450,False,154.6833,155.4082,reg,1983880 -NEE,2017-12-07,157.0564,157.0564,False,155.8947,156.6096,reg,1452106 -NEE,2017-12-08,157.9003,157.9003,False,156.2720,157.3542,reg,1311953 -NEE,2017-12-11,158.1188,158.2181,False,156.3216,157.8640,reg,1608884 -NEE,2017-12-12,155.9542,158.2677,False,155.7060,155.9542,reg,1988733 -NEE,2017-12-13,155.3585,156.9174,False,154.6934,156.5103,reg,3603005 -NEE,2017-12-14,156.8578,158.1088,False,154.4649,155.6167,reg,2226969 -NEE,2017-12-15,157.3046,157.9103,False,156.1131,157.5528,reg,3493009 -NEE,2017-12-18,155.2394,158.0344,False,155.0011,157.4932,reg,1940796 -NEE,2017-12-19,153.0053,155.8748,False,152.9458,155.3883,reg,1564969 -NEE,2017-12-20,152.5486,154.2365,False,152.3997,153.0053,reg,2210488 -NEE,2017-12-21,153.3826,154.1670,False,151.5954,152.7373,reg,1787163 -NEE,2017-12-22,153.4422,154.2663,False,153.2039,153.8096,reg,1078767 -NEE,2017-12-26,152.9061,154.2465,False,152.8961,153.6011,reg,723501 -NEE,2017-12-27,154.1869,154.2465,False,153.0252,153.5316,reg,1076323 -NEE,2017-12-28,155.2394,155.3089,False,154.0479,154.0975,reg,856725 -NEE,2017-12-29,155.0805,156.1628,False,154.9018,155.7358,reg,1186595 -NEE,2018-01-02,153.9883,155.5571,False,153.3231,155.3188,reg,1191639 -NEE,2018-01-03,150.7217,154.7231,False,150.7018,152.9954,reg,2752031 -NEE,2018-01-04,149.9472,151.9429,False,149.5600,150.4337,reg,3407328 -NEE,2018-01-05,150.6323,150.8607,False,149.5302,150.3047,reg,2579542 -NEE,2018-01-08,151.8734,152.1515,False,150.4337,150.6323,reg,1806263 -NEE,2018-01-09,150.7614,152.4593,False,150.2302,152.4593,reg,1631894 -NEE,2018-01-10,149.5203,150.5330,False,149.0933,149.8181,reg,1760655 -NEE,2018-01-11,149.4309,150.0267,False,148.7061,149.4309,reg,1887647 -NEE,2018-01-12,149.2522,150.3940,False,148.1997,149.0635,reg,1596577 -NEE,2018-01-16,149.4706,150.0068,False,148.0111,149.3713,reg,1867888 -NEE,2018-01-17,150.8011,151.6649,False,149.5103,149.8777,reg,2326148 -NEE,2018-01-18,149.7089,150.9798,False,149.1529,150.9798,reg,1987784 -NEE,2018-01-19,149.0933,150.1954,False,148.8749,150.0068,reg,2246974 -NEE,2018-01-22,148.9543,150.2252,False,148.5373,149.3912,reg,1859700 -NEE,2018-01-23,151.6351,152.0124,False,148.9345,148.9345,reg,2648089 -NEE,2018-01-24,149.7784,151.1486,False,149.0139,150.8508,reg,1968550 -NEE,2018-01-25,152.0025,152.2607,False,148.9345,149.7586,reg,2461258 -NEE,2018-01-26,156.5698,158.0989,False,153.6011,153.7599,reg,3646819 -NEE,2018-01-29,154.5741,156.1826,False,154.3855,156.0833,reg,2514275 -NEE,2018-01-30,153.9982,155.3684,False,153.1940,154.3954,reg,1955829 -NEE,2018-01-31,157.2947,157.6521,False,153.5216,154.1273,reg,3232685 -NEE,2018-02-01,155.2294,158.5060,False,154.5642,157.4833,reg,2212008 -NEE,2018-02-02,154.8124,156.3018,False,153.9774,154.3755,reg,2322781 -NEE,2018-02-05,153.1940,157.1557,False,152.7571,154.9316,reg,3653099 -NEE,2018-02-06,148.4976,152.2706,False,146.1047,150.7515,reg,4235330 -NEE,2018-02-07,147.0380,149.6096,False,146.8395,148.5472,reg,2878725 -NEE,2018-02-08,144.2579,148.0543,False,144.2381,146.6309,reg,2420893 -NEE,2018-02-09,147.0480,148.0905,False,144.0716,144.9430,reg,2272695 -NEE,2018-02-12,148.9345,150.0763,False,145.8168,147.1671,reg,2030793 -NEE,2018-02-13,149.9969,150.7415,False,147.1969,148.7160,reg,1578082 -NEE,2018-02-14,149.0139,150.4536,False,147.7331,149.0139,reg,1609204 -NEE,2018-02-15,153.3330,153.3429,False,148.7756,149.1628,reg,2185529 -NEE,2018-02-16,154.9415,155.4479,False,152.4890,153.5713,reg,1636713 -NEE,2018-02-20,152.7174,155.0011,False,152.1515,154.4748,reg,1947997 -NEE,2018-02-21,150.6820,154.0839,False,150.5231,152.7174,reg,2145516 -NEE,2018-02-22,151.2281,152.3997,False,150.2451,151.4266,reg,1450617 -NEE,2018-02-23,155.1500,155.5372,False,151.2976,151.3969,reg,1821719 -NEE,2018-02-26,154.6500,156.3247,False,154.1300,155.7400,reg,1939715 -NEE,2018-02-27,151.6800,155.4700,False,151.6800,154.7200,reg,2044129 -NEE,2018-02-28,152.1500,153.5100,False,151.7600,152.3300,reg,2726327 -NEE,2018-03-01,153.2300,154.3800,False,151.9800,152.7000,reg,3078851 -NEE,2018-03-02,152.8500,154.5800,False,151.3400,153.2000,reg,2174202 -NEE,2018-03-05,155.0200,155.2300,False,152.0700,152.7000,reg,1717715 -NEE,2018-03-06,153.2600,155.5800,False,152.8500,154.5800,reg,2626219 -NEE,2018-03-07,153.0500,153.6900,False,152.0600,152.7400,reg,2075994 -NEE,2018-03-08,154.3100,154.6750,False,152.9350,153.5700,reg,1669746 -NEE,2018-03-09,154.8100,154.8900,False,153.2800,154.3500,reg,1625231 -NEE,2018-03-12,154.3900,154.9900,False,153.5400,154.7000,reg,2040618 -NEE,2018-03-13,154.6700,156.3900,False,154.0300,155.2200,reg,1630598 -NEE,2018-03-14,158.0100,158.4400,False,156.0400,156.1000,reg,3063527 -NEE,2018-03-15,158.1400,159.0800,False,156.9000,158.0000,reg,2343215 -NEE,2018-03-16,161.0400,161.6800,False,158.2600,158.4200,reg,7929974 -NEE,2018-03-19,159.9300,161.6900,False,158.8000,161.0400,reg,2399035 -NEE,2018-03-20,160.4200,160.7300,False,159.5100,160.1000,reg,1600375 -NEE,2018-03-21,160.0800,161.9600,False,159.6700,160.4200,reg,1703719 -NEE,2018-03-22,161.8900,164.2500,False,159.8000,160.3100,reg,3555553 -NEE,2018-03-23,159.4900,163.5800,False,159.1900,161.9800,reg,3078608 -NEE,2018-03-26,161.4300,162.0700,False,159.8850,160.0300,reg,1735470 -NEE,2018-03-27,162.5900,164.4100,False,161.0000,161.7500,reg,2431946 -NEE,2018-03-28,162.2700,163.4500,False,160.0400,163.1500,reg,3332269 -NEE,2018-03-29,163.3300,164.1200,False,162.7200,163.5300,reg,1954667 -NEE,2018-04-02,162.3700,164.7100,False,161.0300,163.9400,reg,2028333 -NEE,2018-04-03,162.0000,163.2000,False,160.7301,162.3700,reg,2392836 -NEE,2018-04-04,162.3300,162.7000,False,160.4500,161.7000,reg,1681100 -NEE,2018-04-05,164.0000,164.4300,False,160.7500,162.2700,reg,1546768 -NEE,2018-04-06,162.7500,164.1590,False,162.2300,163.5400,reg,1442758 -NEE,2018-04-09,162.1300,163.4200,False,161.3600,162.3000,reg,1829004 -NEE,2018-04-10,161.8000,162.7400,False,160.9300,160.9300,reg,1953058 -NEE,2018-04-11,161.0400,161.7400,False,160.2502,161.3000,reg,1255603 -NEE,2018-04-12,159.0700,161.7266,False,158.6500,161.0300,reg,1559069 -NEE,2018-04-13,160.2200,160.8900,False,159.5000,159.6700,reg,1370776 -NEE,2018-04-16,162.1200,162.6500,False,160.7206,161.0100,reg,1650719 -NEE,2018-04-17,163.2200,163.6100,False,161.1500,162.2400,reg,1329142 -NEE,2018-04-18,162.8600,165.1500,False,162.7900,163.9300,reg,1083234 -NEE,2018-04-19,162.5400,163.1200,False,161.0600,162.6800,reg,1633917 -NEE,2018-04-20,160.7900,163.4200,False,160.1400,162.7200,reg,1728800 -NEE,2018-04-23,161.1300,161.4800,False,160.3000,161.1700,reg,1644000 -NEE,2018-04-24,162.1700,163.8500,False,159.6100,162.0000,reg,2912977 -NEE,2018-04-25,160.3300,162.7700,False,159.9000,161.5600,reg,1976064 -NEE,2018-04-26,163.2100,163.8790,False,160.5900,160.8400,reg,1850636 -NEE,2018-04-27,163.9600,164.4100,False,162.3180,162.7100,reg,1420451 -NEE,2018-04-30,163.9100,164.9500,False,163.8000,164.2900,reg,2264382 -NEE,2018-05-01,163.2200,163.7500,False,162.7700,163.6900,reg,1257127 -NEE,2018-05-02,163.4500,164.1600,False,162.8500,163.4600,reg,2673488 -NEE,2018-05-03,163.0600,164.1000,False,161.5200,162.8300,reg,2615063 -NEE,2018-05-04,164.0900,165.1300,False,163.0700,163.2000,reg,1615902 -NEE,2018-05-07,163.3500,164.3400,False,162.8923,164.2800,reg,1969253 -NEE,2018-05-08,159.9100,162.6200,False,159.5400,162.6100,reg,2204354 -NEE,2018-05-09,158.2900,160.2900,False,157.8600,160.1400,reg,2216198 -NEE,2018-05-10,160.2300,160.2700,False,158.5000,159.7400,reg,1962412 -NEE,2018-05-11,160.7400,161.3300,False,159.9500,160.7300,reg,1073156 -NEE,2018-05-14,160.2000,161.1300,False,159.3700,161.0500,reg,1185385 -NEE,2018-05-15,158.8500,159.9100,False,157.5500,159.2500,reg,1519089 -NEE,2018-05-16,157.1700,159.0100,False,156.6600,158.6100,reg,1538800 -NEE,2018-05-17,156.4200,157.8200,False,156.0300,157.5400,reg,1489147 -NEE,2018-05-18,156.4500,157.3600,False,155.2200,156.4700,reg,1564184 -NEE,2018-05-21,160.2200,160.5400,False,157.0000,157.0500,reg,2096297 -NEE,2018-05-22,159.4300,161.3300,False,159.1700,160.6600,reg,1637510 -NEE,2018-05-23,160.2800,160.8900,False,159.3850,160.0800,reg,2254298 -NEE,2018-05-24,161.2000,161.6800,False,159.9800,160.1300,reg,1602150 -NEE,2018-05-25,162.4200,162.9900,False,161.0800,161.2100,reg,1624461 -NEE,2018-05-29,163.7300,164.4900,False,161.6500,161.6500,reg,1918518 -NEE,2018-05-30,165.2700,165.6700,False,163.0500,163.3600,reg,2202948 -NEE,2018-05-31,165.8100,166.6200,False,164.2400,164.7800,reg,2664989 -NEE,2018-06-01,163.0800,165.6700,False,162.0207,165.6700,reg,1949315 +NEE,2017-06-06,138.1667,138.8676,False,137.9719,138.7410,reg,2055946 +NEE,2017-06-07,138.8092,139.1986,False,137.6993,138.1764,reg,1428756 +NEE,2017-06-08,137.7091,138.8092,False,136.9108,138.8092,reg,1694077 +NEE,2017-06-09,136.5311,137.9914,False,136.2488,137.3683,reg,1793257 +NEE,2017-06-12,135.7328,137.1347,False,134.4964,136.8718,reg,2236564 +NEE,2017-06-13,136.2488,136.6382,False,135.2849,135.7328,reg,1736212 +NEE,2017-06-14,137.4170,138.4295,False,136.8816,137.4170,reg,1422783 +NEE,2017-06-15,138.1180,138.3516,False,136.9400,137.4754,reg,2766392 +NEE,2017-06-16,139.0623,139.3836,False,138.1667,138.4295,reg,2602217 +NEE,2017-06-19,138.6242,139.4030,False,138.3711,139.2668,reg,2317059 +NEE,2017-06-20,138.2056,139.0526,False,138.1667,138.6729,reg,2153230 +NEE,2017-06-21,137.3294,138.5950,False,136.7063,138.3614,reg,1630163 +NEE,2017-06-22,137.8454,138.4490,False,136.9594,137.1639,reg,1921405 +NEE,2017-06-23,139.3544,140.5129,False,137.6312,137.8454,reg,2751863 +NEE,2017-06-26,140.4156,141.0386,False,139.3349,139.5978,reg,1977814 +NEE,2017-06-27,138.5074,140.5324,False,138.2640,139.7730,reg,2415829 +NEE,2017-06-28,137.2905,139.4420,False,137.0276,139.1402,reg,2090891 +NEE,2017-06-29,136.2682,136.6674,False,135.2849,136.4824,reg,2895955 +NEE,2017-06-30,136.4240,137.8746,False,136.3656,136.5213,reg,2132892 +NEE,2017-07-05,135.1486,136.0930,False,134.5937,135.8885,reg,1926448 +NEE,2017-07-06,135.8788,136.1125,False,134.3503,134.8760,reg,1741127 +NEE,2017-07-07,136.7647,137.4268,False,135.6938,135.9664,reg,1378549 +NEE,2017-07-10,137.3002,138.0596,False,136.5613,136.9108,reg,1687601 +NEE,2017-07-11,137.0276,137.7772,False,135.8399,137.7772,reg,1899159 +NEE,2017-07-12,137.0568,138.4782,False,136.9400,138.1082,reg,1692862 +NEE,2017-07-13,136.8621,137.5923,False,136.4824,137.4852,reg,1389257 +NEE,2017-07-14,137.9135,138.3711,False,137.5825,137.9038,reg,1263237 +NEE,2017-07-17,137.2418,137.9817,False,137.0276,137.6701,reg,2811140 +NEE,2017-07-18,137.7480,138.3614,False,137.2612,137.5338,reg,1367858 +NEE,2017-07-19,138.0498,138.3029,False,137.5924,138.1861,reg,943410 +NEE,2017-07-20,139.6854,140.0602,False,138.2445,138.5561,reg,1570007 +NEE,2017-07-21,140.5519,140.6103,False,138.7995,139.3739,reg,1353415 +NEE,2017-07-24,139.3641,140.5908,False,139.3349,140.5908,reg,2102584 +NEE,2017-07-25,139.3252,139.6562,False,138.3614,139.5783,reg,1350344 +NEE,2017-07-26,141.6422,141.7299,False,138.5269,138.8481,reg,1760391 +NEE,2017-07-27,140.8245,141.5059,False,140.1527,141.1165,reg,1420002 +NEE,2017-07-28,141.2820,141.9051,False,140.6297,140.7758,reg,1156288 +NEE,2017-07-31,142.2264,142.9955,False,141.4183,141.4865,reg,1695142 +NEE,2017-08-01,142.6937,143.3265,False,141.9781,142.0219,reg,1510468 +NEE,2017-08-02,142.8592,143.0928,False,141.5351,142.2945,reg,1671958 +NEE,2017-08-03,143.6380,143.9301,False,142.4698,142.6742,reg,1418606 +NEE,2017-08-04,142.8689,143.4336,False,142.2166,143.0636,reg,1478948 +NEE,2017-08-07,143.1999,143.5893,False,142.6158,142.9468,reg,1204847 +NEE,2017-08-08,143.4530,143.6809,False,142.8202,143.1123,reg,1188502 +NEE,2017-08-09,143.3460,144.2708,False,143.0636,143.9690,reg,2760485 +NEE,2017-08-10,143.8133,144.3779,False,142.9371,142.9857,reg,1341867 +NEE,2017-08-11,143.2875,144.1345,False,142.7716,143.7354,reg,1271479 +NEE,2017-08-14,144.1443,144.4461,False,143.4823,143.7062,reg,976969 +NEE,2017-08-15,145.1081,145.3904,False,143.5893,143.5893,reg,1194270 +NEE,2017-08-16,146.0135,146.2082,False,144.8499,145.0497,reg,1353793 +NEE,2017-08-17,144.6797,146.3445,False,144.4169,145.4780,reg,1362692 +NEE,2017-08-18,145.9648,146.6171,False,144.1346,144.5726,reg,1438701 +NEE,2017-08-21,146.4711,146.8507,False,145.7214,146.0330,reg,974480 +NEE,2017-08-22,146.8507,147.1915,False,146.0524,146.5879,reg,1350588 +NEE,2017-08-23,146.6376,147.3334,False,145.7655,146.6278,reg,1445328 +NEE,2017-08-24,146.3142,146.9948,False,145.9517,146.9904,reg,1291115 +NEE,2017-08-25,147.0884,147.4314,False,146.0104,146.6572,reg,1259107 +NEE,2017-08-28,147.8527,147.8723,False,147.0247,147.2844,reg,874935 +NEE,2017-08-29,147.6959,148.2447,False,147.1276,147.9997,reg,1399251 +NEE,2017-08-30,147.5979,147.8135,False,147.1570,147.4020,reg,1061563 +NEE,2017-08-31,147.4902,147.9899,False,147.1913,147.9703,reg,1706515 +NEE,2017-09-01,147.1472,148.2643,False,146.6572,147.9703,reg,1071762 +NEE,2017-09-05,147.2452,147.4314,False,146.3044,147.1668,reg,1074842 +NEE,2017-09-06,145.2755,147.6861,False,145.2755,147.5783,reg,2284585 +NEE,2017-09-07,146.4906,147.8723,False,145.4617,145.4715,reg,1935563 +NEE,2017-09-08,145.2853,146.4808,False,144.1094,146.2162,reg,2949171 +NEE,2017-09-11,148.3623,148.5583,False,145.0403,145.2853,reg,2279450 +NEE,2017-09-12,146.1378,148.3133,False,144.9619,148.0487,reg,1929268 +NEE,2017-09-13,145.2069,146.1966,False,145.0795,146.0594,reg,1456189 +NEE,2017-09-14,146.5494,146.8140,False,144.6875,145.0305,reg,1146952 +NEE,2017-09-15,147.0786,147.3628,False,146.2064,147.0982,reg,2266371 +NEE,2017-09-18,145.3245,146.9904,False,144.4230,146.9904,reg,1640494 +NEE,2017-09-19,144.9521,145.9419,False,144.7561,145.4813,reg,1756703 +NEE,2017-09-20,143.7958,145.6283,False,142.9726,145.4323,reg,1372432 +NEE,2017-09-21,143.8350,144.8662,False,143.5312,143.7958,reg,1411862 +NEE,2017-09-22,143.4234,144.3054,False,143.2666,144.0898,reg,1226178 +NEE,2017-09-25,143.8742,144.3544,False,142.9041,143.2764,reg,1506247 +NEE,2017-09-26,144.7365,145.2608,False,143.9624,143.9624,reg,1390542 +NEE,2017-09-27,143.3156,144.4426,False,142.7865,143.9036,reg,1722179 +NEE,2017-09-28,144.0408,144.4230,False,141.7967,142.5709,reg,1349647 +NEE,2017-09-29,143.6096,144.2809,False,143.3940,144.0016,reg,1316760 +NEE,2017-10-02,143.7958,144.7169,False,143.4185,144.4132,reg,1145332 +NEE,2017-10-03,143.9428,144.0212,False,142.6983,143.4332,reg,1002528 +NEE,2017-10-04,145.5891,145.6283,False,143.6586,144.0506,reg,1098166 +NEE,2017-10-05,144.7953,145.5891,False,144.1094,145.5597,reg,1704396 +NEE,2017-10-06,144.5111,144.7071,False,143.3352,144.2466,reg,1278028 +NEE,2017-10-09,144.9325,145.4127,False,144.7267,144.9913,reg,1099464 +NEE,2017-10-10,146.0398,146.1427,False,144.4817,144.9325,reg,877966 +NEE,2017-10-11,146.8630,147.7253,False,145.6479,146.7258,reg,1329854 +NEE,2017-10-12,147.6763,147.9115,False,146.3985,147.0982,reg,1305370 +NEE,2017-10-13,147.5294,149.2148,False,147.4216,148.3525,reg,1115805 +NEE,2017-10-16,148.4799,148.7543,False,146.8925,148.2055,reg,1349063 +NEE,2017-10-17,149.6068,149.7930,False,147.9997,148.4603,reg,1291075 +NEE,2017-10-18,149.4794,149.7146,False,148.6269,149.1756,reg,1074661 +NEE,2017-10-19,150.7827,150.8611,False,149.1462,149.6068,reg,1312436 +NEE,2017-10-20,151.0669,151.1453,False,149.9106,150.6553,reg,1437737 +NEE,2017-10-23,151.2825,151.5961,False,150.2536,150.8905,reg,1218286 +NEE,2017-10-24,151.1257,151.3021,False,150.1164,151.0277,reg,1429554 +NEE,2017-10-25,150.7729,151.0963,False,148.3231,150.8513,reg,1877334 +NEE,2017-10-26,150.3124,152.8700,False,150.2830,151.6941,reg,1473478 +NEE,2017-10-27,152.7132,153.6539,False,150.3026,150.3124,reg,1451836 +NEE,2017-10-30,152.2428,153.0562,False,151.7823,152.1938,reg,1353974 +NEE,2017-10-31,151.9587,152.4388,False,151.2139,151.9783,reg,1327652 +NEE,2017-11-01,150.3026,152.5956,False,150.0184,152.5466,reg,1436898 +NEE,2017-11-02,146.8532,151.6451,False,145.3931,150.4104,reg,3979313 +NEE,2017-11-03,149.5872,150.0772,False,146.5004,146.7356,reg,3085051 +NEE,2017-11-06,148.8131,150.0576,False,148.6073,149.8322,reg,1407880 +NEE,2017-11-07,152.3702,152.6936,False,148.8719,149.2736,reg,1968036 +NEE,2017-11-08,151.8117,152.6152,False,150.8219,151.8803,reg,1992742 +NEE,2017-11-09,152.1350,152.4878,False,151.0084,151.2433,reg,1194920 +NEE,2017-11-10,152.0469,152.3016,False,150.7631,151.4785,reg,1285824 +NEE,2017-11-13,153.6344,153.8499,False,151.7333,152.2232,reg,1000007 +NEE,2017-11-14,155.2218,155.3688,False,153.1150,153.3698,reg,1513750 +NEE,2017-11-15,154.2027,156.0842,False,153.8793,155.6628,reg,1330019 +NEE,2017-11-16,154.1341,154.5457,False,153.2130,154.2419,reg,1364736 +NEE,2017-11-17,152.9092,154.1292,False,152.7639,153.8499,reg,1077979 +NEE,2017-11-20,152.7916,153.5266,False,152.1938,153.0758,reg,1447429 +NEE,2017-11-21,153.0758,153.7421,False,152.6348,153.3502,reg,1332134 +NEE,2017-11-22,153.0289,153.7883,False,152.4175,153.0783,reg,1943421 +NEE,2017-11-27,154.8237,155.3760,False,153.7488,154.0841,reg,1517672 +NEE,2017-11-28,155.6028,156.1994,False,154.8927,155.3168,reg,1237271 +NEE,2017-11-29,155.5830,156.0958,False,154.3306,155.1196,reg,2088575 +NEE,2017-11-30,155.8493,156.6777,False,155.1886,155.8986,reg,3403680 +NEE,2017-12-01,155.2872,156.9834,False,154.2616,156.1944,reg,1428100 +NEE,2017-12-04,153.8080,155.7704,False,153.3642,155.4647,reg,1400931 +NEE,2017-12-05,153.4826,154.6561,False,152.3091,154.2616,reg,1702522 +NEE,2017-12-06,155.5929,156.1747,False,153.6305,154.3504,reg,1983880 +NEE,2017-12-07,155.9874,155.9874,False,154.8336,155.5436,reg,1452106 +NEE,2017-12-08,156.8256,156.8256,False,155.2083,156.2832,reg,1311953 +NEE,2017-12-11,157.0425,157.1411,False,155.2576,156.7895,reg,1608884 +NEE,2017-12-12,154.8927,157.1904,False,154.6462,154.8927,reg,1988733 +NEE,2017-12-13,154.3011,155.8493,False,153.6405,155.4450,reg,3603005 +NEE,2017-12-14,155.7901,157.0327,False,153.4135,154.5575,reg,2226969 +NEE,2017-12-15,156.2339,156.8354,False,155.0505,156.4804,reg,3493009 +NEE,2017-12-18,154.1827,156.9587,False,153.9461,156.4213,reg,1940796 +NEE,2017-12-19,151.9639,154.8139,False,151.9047,154.3306,reg,1564969 +NEE,2017-12-20,151.5103,153.1867,False,151.3624,151.9639,reg,2210488 +NEE,2017-12-21,152.3386,153.1177,False,150.5636,151.6977,reg,1787163 +NEE,2017-12-22,152.3978,153.2163,False,152.1611,152.7627,reg,1078767 +NEE,2017-12-26,151.8653,153.1966,False,151.8554,152.5556,reg,723501 +NEE,2017-12-27,153.1374,153.1966,False,151.9836,152.4866,reg,1076323 +NEE,2017-12-28,154.1827,154.2518,False,152.9994,153.0487,reg,856725 +NEE,2017-12-29,154.0249,155.0998,False,153.8474,154.6758,reg,1186595 +NEE,2018-01-02,152.9402,154.4983,False,152.2795,154.2616,reg,1191639 +NEE,2018-01-03,149.6958,153.6699,False,149.6761,151.9541,reg,2752031 +NEE,2018-01-04,148.9266,150.9087,False,148.5420,149.4098,reg,3407328 +NEE,2018-01-05,149.6070,149.8339,False,148.5124,149.2816,reg,2579542 +NEE,2018-01-08,150.8397,151.1158,False,149.4098,149.6070,reg,1806263 +NEE,2018-01-09,149.7352,151.4215,False,149.2077,151.4215,reg,1631894 +NEE,2018-01-10,148.5026,149.5084,False,148.0785,148.7984,reg,1760655 +NEE,2018-01-11,148.4138,149.0055,False,147.6939,148.4138,reg,1887647 +NEE,2018-01-12,148.2363,149.3704,False,147.1910,148.0489,reg,1596577 +NEE,2018-01-16,148.4533,148.9858,False,147.0036,148.3547,reg,1867888 +NEE,2018-01-17,149.7747,150.6326,False,148.4927,148.8576,reg,2326148 +NEE,2018-01-18,148.6899,149.9522,False,148.1377,149.9522,reg,1987784 +NEE,2018-01-19,148.0785,149.1731,False,147.8616,148.9858,reg,2246974 +NEE,2018-01-22,147.9405,149.2027,False,147.5263,148.3744,reg,1859700 +NEE,2018-01-23,150.6030,150.9778,False,147.9207,147.9207,reg,2648089 +NEE,2018-01-24,148.7590,150.1198,False,147.9996,149.8240,reg,1968550 +NEE,2018-01-25,150.9679,151.2243,False,147.9207,148.7392,reg,2461258 +NEE,2018-01-26,155.5042,157.0228,False,152.5556,152.7134,reg,3646819 +NEE,2018-01-29,153.5220,155.1196,False,153.3346,155.0209,reg,2514275 +NEE,2018-01-30,152.9501,154.3109,False,152.1513,153.3445,reg,1955829 +NEE,2018-01-31,156.2240,156.5790,False,152.4767,153.0783,reg,3232685 +NEE,2018-02-01,154.1729,157.4271,False,153.5122,156.4114,reg,2212008 +NEE,2018-02-02,153.7587,155.2379,False,152.9293,153.3248,reg,2322781 +NEE,2018-02-05,152.1513,156.0860,False,151.7174,153.8770,reg,3653099 +NEE,2018-02-06,147.4868,151.2342,False,145.1103,149.7254,reg,4235330 +NEE,2018-02-07,146.0372,148.5913,False,145.8400,147.5362,reg,2878725 +NEE,2018-02-08,143.2760,147.0465,False,143.2563,145.6329,reg,2420893 +NEE,2018-02-09,146.0471,147.0825,False,143.0909,143.9565,reg,2272695 +NEE,2018-02-12,147.9207,149.0548,False,144.8243,146.1654,reg,2030793 +NEE,2018-02-13,148.9759,149.7155,False,146.1950,147.7038,reg,1578082 +NEE,2018-02-14,147.9996,149.4295,False,146.7275,147.9996,reg,1609204 +NEE,2018-02-15,152.2893,152.2992,False,147.7630,148.1476,reg,2185529 +NEE,2018-02-16,153.8869,154.3898,False,151.4511,152.5260,reg,1636713 +NEE,2018-02-20,151.6779,153.9461,False,151.1158,153.4234,reg,1947997 +NEE,2018-02-21,149.6564,153.0352,False,149.4986,151.6779,reg,2145516 +NEE,2018-02-22,150.1987,151.3624,False,149.2225,150.3960,reg,1450617 +NEE,2018-02-23,154.0940,154.4786,False,150.2678,150.3664,reg,1821719 +NEE,2018-02-26,153.5974,155.2607,False,153.0809,154.6800,reg,1939715 +NEE,2018-02-27,150.6476,154.4118,False,150.6476,153.6669,reg,2044129 +NEE,2018-02-28,151.1144,152.4651,False,150.7270,151.2932,reg,2726327 +NEE,2018-03-01,152.1870,153.3292,False,150.9456,151.6607,reg,3078851 +NEE,2018-03-02,151.8096,153.5279,False,150.3099,152.1572,reg,2174202 +NEE,2018-03-05,153.9649,154.1734,False,151.0349,151.6607,reg,1717715 +NEE,2018-03-06,152.2168,154.5210,False,151.8096,153.5279,reg,2626219 +NEE,2018-03-07,152.0083,152.6439,False,151.0250,151.7004,reg,2075994 +NEE,2018-03-08,153.2597,153.6222,False,151.8941,152.5247,reg,1669746 +NEE,2018-03-09,153.7563,153.8357,False,152.2367,153.2994,reg,1625231 +NEE,2018-03-12,153.3391,153.9351,False,152.4949,153.6470,reg,2040618 +NEE,2018-03-13,153.6172,155.3255,False,152.9816,154.1635,reg,1630598 +NEE,2018-03-14,156.9345,157.3616,False,154.9779,155.0375,reg,3063527 +NEE,2018-03-15,157.0636,157.9972,False,155.8321,156.9246,reg,2343215 +NEE,2018-03-16,159.9439,160.5795,False,157.1828,157.3417,reg,7929974 +NEE,2018-03-19,158.8414,160.5895,False,157.7191,159.9439,reg,2399035 +NEE,2018-03-20,159.3281,159.6360,False,158.4243,159.0103,reg,1600375 +NEE,2018-03-21,158.9904,160.8576,False,158.5832,159.3281,reg,1703719 +NEE,2018-03-22,160.7881,163.1320,False,158.7123,159.2189,reg,3555553 +NEE,2018-03-23,158.4044,162.4666,False,158.1065,160.8775,reg,3078608 +NEE,2018-03-26,160.3312,160.9669,False,158.7967,158.9408,reg,1735470 +NEE,2018-03-27,161.4833,163.2909,False,159.9042,160.6491,reg,2431946 +NEE,2018-03-28,161.1655,162.3375,False,158.9507,162.0395,reg,3332269 +NEE,2018-03-29,162.2183,163.0029,False,161.6125,162.4169,reg,1954667 +NEE,2018-04-02,161.2648,163.5889,False,159.9340,162.8241,reg,2028333 +NEE,2018-04-03,160.8974,162.0892,False,159.6361,161.2648,reg,2392836 +NEE,2018-04-04,161.2251,161.5926,False,159.3579,160.5994,reg,1681100 +NEE,2018-04-05,162.8837,163.3108,False,159.6559,161.1655,reg,1546768 +NEE,2018-04-06,161.6422,163.0417,False,161.1258,162.4269,reg,1442758 +NEE,2018-04-09,161.0265,162.3077,False,160.2617,161.1953,reg,1829004 +NEE,2018-04-10,160.6987,161.6323,False,159.8346,159.8346,reg,1953058 +NEE,2018-04-11,159.9439,160.6391,False,159.1595,160.2021,reg,1255603 +NEE,2018-04-12,157.9873,160.6258,False,157.5702,159.9340,reg,1559069 +NEE,2018-04-13,159.1295,159.7949,False,158.4144,158.5832,reg,1370776 +NEE,2018-04-16,161.0165,161.5429,False,159.6267,159.9141,reg,1650719 +NEE,2018-04-17,162.1090,162.4964,False,160.0531,161.1357,reg,1329142 +NEE,2018-04-18,161.7515,164.0259,False,161.6820,162.8142,reg,1083234 +NEE,2018-04-19,161.4337,162.0097,False,159.9637,161.5727,reg,1633917 +NEE,2018-04-20,159.6956,162.3077,False,159.0500,161.6125,reg,1728800 +NEE,2018-04-23,160.0333,160.3809,False,159.2089,160.0730,reg,1644000 +NEE,2018-04-24,161.0662,162.7348,False,158.5236,160.8974,reg,2912977 +NEE,2018-04-25,159.2387,161.6621,False,158.8116,160.4603,reg,1976064 +NEE,2018-04-26,162.0991,162.7636,False,159.4969,159.7452,reg,1850636 +NEE,2018-04-27,162.8440,163.2909,False,161.2132,161.6025,reg,1420451 +NEE,2018-04-30,162.7944,163.8273,False,162.6851,163.1718,reg,2264382 +NEE,2018-05-01,162.1090,162.6354,False,161.6621,162.5758,reg,1257127 +NEE,2018-05-02,162.3375,163.0426,False,161.7416,162.3474,reg,2673488 +NEE,2018-05-03,161.9501,162.9831,False,160.4206,161.7217,reg,2615063 +NEE,2018-05-04,162.9731,164.0060,False,161.9601,162.0892,reg,1615902 +NEE,2018-05-07,162.2382,163.2214,False,161.7836,163.1618,reg,1969253 +NEE,2018-05-08,158.8216,161.5131,False,158.4541,161.5032,reg,2204354 +NEE,2018-05-09,157.2126,159.1990,False,156.7855,159.0500,reg,2216198 +NEE,2018-05-10,159.1394,159.1791,False,157.4212,158.6527,reg,1962412 +NEE,2018-05-11,159.6459,160.2319,False,158.8613,159.6360,reg,1073156 +NEE,2018-05-14,159.1096,160.0333,False,158.2853,159.9538,reg,1185385 +NEE,2018-05-15,157.7688,158.8216,False,156.4776,158.1661,reg,1519089 +NEE,2018-05-16,156.1002,157.9277,False,155.5937,157.5304,reg,1538800 +NEE,2018-05-17,155.3553,156.7458,False,154.9680,156.4677,reg,1489147 +NEE,2018-05-18,155.3851,156.2889,False,154.1635,155.4050,reg,1564184 +NEE,2018-05-21,159.1295,159.4473,False,155.9314,155.9810,reg,2096297 +NEE,2018-05-22,158.3448,160.2319,False,158.0866,159.5665,reg,1637510 +NEE,2018-05-23,159.1891,159.7949,False,158.3001,158.9904,reg,2254298 +NEE,2018-05-24,160.1028,160.5795,False,158.8911,159.0401,reg,1602150 +NEE,2018-05-25,161.3145,161.8806,False,159.9836,160.1127,reg,1624461 +NEE,2018-05-29,162.6156,163.3704,False,160.5497,160.5497,reg,1918518 +NEE,2018-05-30,164.1451,164.5424,False,161.9402,162.2481,reg,2202948 +NEE,2018-05-31,164.6814,165.4859,False,163.1221,163.6584,reg,2664989 +NEE,2018-06-01,161.9700,164.5424,False,160.9179,164.5424,reg,1949315 +NEE,2018-06-04,161.1700,163.0900,False,160.6900,162.5100,reg,1793429 +NEE,2018-06-05,159.3000,161.4200,False,158.9500,161.3900,reg,2123334 diff --git a/company_library/NEO.csv b/company_library/NEO.csv index d9b7f7e7..530d1a6f 100644 --- a/company_library/NEO.csv +++ b/company_library/NEO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NEO,2017-06-05,7.7800,7.9000,False,7.6700,7.7500,reg,416911 NEO,2017-06-06,7.8900,8.0300,False,7.7286,7.7700,reg,579013 NEO,2017-06-07,7.9700,8.1000,False,7.8950,7.9300,reg,359652 NEO,2017-06-08,8.0100,8.0700,False,7.8450,7.9600,reg,270140 @@ -248,3 +247,5 @@ NEO,2018-05-29,11.7000,11.7200,False,11.5000,11.5200,reg,427753 NEO,2018-05-30,11.6900,11.8000,False,11.6278,11.7100,reg,298355 NEO,2018-05-31,11.6000,11.7100,False,11.5850,11.6300,reg,277308 NEO,2018-06-01,12.5400,12.9500,False,11.6300,11.6500,reg,1282421 +NEO,2018-06-04,12.6200,12.7900,False,12.2100,12.6000,reg,677933 +NEO,2018-06-05,12.1400,12.7500,False,12.0800,12.6400,reg,607688 diff --git a/company_library/NEOG.csv b/company_library/NEOG.csv index 61f82cc6..212f7b7c 100644 --- a/company_library/NEOG.csv +++ b/company_library/NEOG.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NEOG,2017-06-05,48.2925,49.6575,False,48.1875,49.3275,reg,78210 NEOG,2017-06-06,48.4800,48.9075,False,47.3775,47.8725,reg,103800 NEOG,2017-06-07,48.6600,48.7950,False,48.0900,48.5700,reg,75045 NEOG,2017-06-08,49.3125,49.5525,False,48.0862,48.6075,reg,108926 @@ -248,3 +247,5 @@ NEOG,2018-05-29,73.8900,73.9600,False,72.6000,72.6900,reg,318836 NEOG,2018-05-30,76.1300,76.9400,False,74.2550,74.2700,reg,341909 NEOG,2018-05-31,75.7100,76.9500,False,75.6600,76.5700,reg,211196 NEOG,2018-06-01,75.6400,76.7000,False,75.5150,76.3000,reg,421098 +NEOG,2018-06-04,77.6700,77.9000,False,75.7900,75.8000,reg,274192 +NEOG,2018-06-05,77.5900,78.6400,False,76.8900,77.6100,reg,274596 diff --git a/company_library/NEON.csv b/company_library/NEON.csv index a61e4c26..8d42d978 100644 --- a/company_library/NEON.csv +++ b/company_library/NEON.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NEON,2017-06-05,1.2400,1.2550,False,1.2200,1.2500,reg,30798 NEON,2017-06-06,1.2500,1.3000,False,1.2300,1.2800,reg,117723 NEON,2017-06-07,1.2600,1.2700,False,1.2400,1.2600,reg,104083 NEON,2017-06-08,1.2900,1.2900,False,1.2310,1.2700,reg,70537 @@ -248,3 +247,5 @@ NEON,2018-05-29,0.3450,0.3749,False,0.3200,0.3643,reg,231354 NEON,2018-05-30,0.3450,0.3866,False,0.3300,0.3300,reg,219416 NEON,2018-05-31,0.3400,0.3866,False,0.3251,0.3600,reg,310125 NEON,2018-06-01,0.3201,0.3709,False,0.3200,0.3350,reg,187322 +NEON,2018-06-04,0.3200,0.3448,False,0.3015,0.3346,reg,188361 +NEON,2018-06-05,0.3300,0.3450,False,0.3200,0.3200,reg,154316 diff --git a/company_library/NEOS.csv b/company_library/NEOS.csv index 816c9e38..8122c862 100644 --- a/company_library/NEOS.csv +++ b/company_library/NEOS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NEOS,2017-06-05,8.1000,9.1000,False,7.1100,9.0500,reg,1171333 NEOS,2017-06-06,8.2000,8.2500,False,7.7100,8.1500,reg,300433 NEOS,2017-06-07,7.9000,8.2318,False,7.8500,8.0000,reg,317049 NEOS,2017-06-08,7.9500,8.2944,False,7.9000,7.9500,reg,243812 @@ -248,3 +247,5 @@ NEOS,2018-05-29,6.8000,6.9500,False,6.7000,6.9000,reg,198259 NEOS,2018-05-30,6.8500,7.0210,False,6.7500,7.0000,reg,232201 NEOS,2018-05-31,6.7500,6.9000,False,6.7500,6.8000,reg,96022 NEOS,2018-06-01,6.7500,6.9000,False,6.6500,6.8500,reg,235036 +NEOS,2018-06-04,6.6000,7.0000,False,6.6000,6.8000,reg,151790 +NEOS,2018-06-05,6.7500,6.8500,False,6.6000,6.6500,reg,348495 diff --git a/company_library/NEPT.csv b/company_library/NEPT.csv index f8aa5fd9..e3b8b33b 100644 --- a/company_library/NEPT.csv +++ b/company_library/NEPT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NEPT,2017-06-05,1.0900,1.1300,False,1.0900,1.1300,reg,48545 NEPT,2017-06-06,1.1000,1.1090,False,1.0800,1.0800,reg,55197 NEPT,2017-06-07,1.1000,1.1300,False,1.0600,1.0900,reg,195415 NEPT,2017-06-08,0.9700,1.1100,False,0.9700,1.1100,reg,408770 @@ -248,3 +247,5 @@ NEPT,2018-05-29,2.8700,2.9000,False,2.8120,2.8500,reg,136932 NEPT,2018-05-30,2.8700,2.9100,False,2.8200,2.8700,reg,141610 NEPT,2018-05-31,2.8000,2.9300,False,2.7800,2.9100,reg,185377 NEPT,2018-06-01,2.8400,2.8600,False,2.6900,2.7300,reg,383372 +NEPT,2018-06-04,2.7700,2.8650,False,2.7400,2.8600,reg,110471 +NEPT,2018-06-05,2.7500,2.8000,False,2.6800,2.7500,reg,236422 diff --git a/company_library/NERV.csv b/company_library/NERV.csv index 41e70f0d..cacee568 100644 --- a/company_library/NERV.csv +++ b/company_library/NERV.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NERV,2017-06-05,9.5000,10.2000,False,9.0500,10.0500,reg,279997 NERV,2017-06-06,9.2000,9.4750,False,9.0000,9.3500,reg,163690 NERV,2017-06-07,8.9500,9.5500,False,8.8500,9.2500,reg,203874 NERV,2017-06-08,9.2500,9.3000,False,8.8000,9.0500,reg,528986 @@ -248,3 +247,5 @@ NERV,2018-05-29,8.8000,9.0000,False,8.6500,8.8000,reg,135483 NERV,2018-05-30,9.1000,9.1500,False,8.8000,8.8000,reg,158292 NERV,2018-05-31,8.8000,9.2500,False,8.7500,9.1500,reg,188152 NERV,2018-06-01,8.8000,8.8500,False,8.3500,8.7500,reg,151506 +NERV,2018-06-04,8.5000,8.9250,False,8.4571,8.8500,reg,170715 +NERV,2018-06-05,8.6000,8.7050,False,8.4000,8.4500,reg,148118 diff --git a/company_library/NESR.csv b/company_library/NESR.csv index 5435d2ab..2847aae5 100644 --- a/company_library/NESR.csv +++ b/company_library/NESR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NESR,2017-06-05,9.5100,9.5100,False,9.3900,9.4500,reg,10435 NESR,2017-06-06,9.5500,9.5500,False,9.5350,9.5350,reg,1100 NESR,2017-06-07,9.4800,9.6200,False,9.4800,9.5000,reg,27592 NESR,2017-06-08,9.4800,9.4901,False,9.4800,9.4900,reg,13663 @@ -248,3 +247,5 @@ NESR,2018-05-29,9.9700,10.0500,False,9.9700,10.0500,reg,3152 NESR,2018-05-30,10.1900,11.3300,False,10.0100,10.0100,reg,17788 NESR,2018-05-31,10.1900,10.2900,False,10.1900,10.2500,reg,6372 NESR,2018-06-01,10.2000,10.2000,False,10.1524,10.1524,reg,746 +NESR,2018-06-04,10.1000,10.1831,False,10.1000,10.1829,reg,101553 +NESR,2018-06-05,10.0100,10.0100,False,10.0100,10.0100,reg,269 diff --git a/company_library/NESRW.csv b/company_library/NESRW.csv index c5b2fb62..e60a9a06 100644 --- a/company_library/NESRW.csv +++ b/company_library/NESRW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NESRW,2017-06-05,0.5500,0.5500,False,0.5500,0.5500,reg,300 NESRW,2017-06-06,0.4200,0.4500,False,0.4200,0.4500,reg,31000 NESRW,2017-06-07,0.4100,0.4200,False,0.4100,0.4100,reg,18700 NESRW,2017-06-08,0.4000,0.4000,False,0.3970,0.4000,reg,7833 @@ -248,3 +247,5 @@ NESRW,2018-05-29,1.2500,1.2500,False,1.2000,1.2000,reg,5900 NESRW,2018-05-30,1.2800,1.2800,False,1.2000,1.2000,reg,7486 NESRW,2018-05-31,1.2500,1.2500,False,1.2000,1.2000,reg,9845 NESRW,2018-06-01,1.2400,1.2500,False,1.0500,1.0500,reg,11223 +NESRW,2018-06-04,1.2400,1.2400,False,1.2400,1.2400,reg,0 +NESRW,2018-06-05,1.2500,1.2500,False,1.2300,1.2300,reg,17300 diff --git a/company_library/NETE.csv b/company_library/NETE.csv index a295b28b..e5397398 100644 --- a/company_library/NETE.csv +++ b/company_library/NETE.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NETE,2017-06-05,7.5890,7.7000,False,7.5000,7.7000,reg,4928 NETE,2017-06-06,7.3010,7.5440,False,7.3000,7.5210,reg,6881 NETE,2017-06-07,7.3110,7.5000,False,7.3000,7.3000,reg,4421 NETE,2017-06-08,7.5000,7.5380,False,7.3000,7.5380,reg,2642 @@ -248,3 +247,5 @@ NETE,2018-05-29,7.1100,7.3500,False,7.0400,7.2400,reg,81618 NETE,2018-05-30,7.0300,7.1815,False,7.0000,7.1500,reg,123179 NETE,2018-05-31,6.7100,7.1190,False,6.6700,7.0000,reg,154380 NETE,2018-06-01,7.0500,7.2399,False,6.6200,6.7000,reg,181065 +NETE,2018-06-04,6.8500,7.2900,False,6.8500,7.0600,reg,164354 +NETE,2018-06-05,6.7600,7.0473,False,6.7100,6.8400,reg,248506 diff --git a/company_library/NEWA.csv b/company_library/NEWA.csv index e789f65e..d2795553 100644 --- a/company_library/NEWA.csv +++ b/company_library/NEWA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NEWA,2017-06-05,7.3200,7.3200,True,7.3200,7.3200,reg,0 NEWA,2017-06-06,7.3200,7.3200,True,7.3200,7.3200,reg,0 NEWA,2017-06-07,7.3200,7.3200,True,7.3200,7.3200,reg,0 NEWA,2017-06-08,7.3200,7.3200,True,7.3200,7.3200,reg,0 @@ -248,3 +247,5 @@ NEWA,2018-05-29,14.8900,15.1500,False,12.8700,12.8700,reg,176158 NEWA,2018-05-30,15.9400,16.0000,False,14.3000,14.7600,reg,87109 NEWA,2018-05-31,15.1500,15.9200,False,14.8001,15.9200,reg,88858 NEWA,2018-06-01,14.7900,15.5000,False,14.1500,15.1394,reg,83512 +NEWA,2018-06-04,13.8300,14.9000,False,13.1501,14.9000,reg,154850 +NEWA,2018-06-05,14.7000,14.8600,False,13.6298,13.7700,reg,102997 diff --git a/company_library/NEWT.csv b/company_library/NEWT.csv index 7bce9b0b..365d5c49 100644 --- a/company_library/NEWT.csv +++ b/company_library/NEWT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NEWT,2017-06-05,15.8477,16.1182,False,15.7171,16.1182,reg,144023 NEWT,2017-06-06,15.6238,15.9036,False,15.5306,15.7638,reg,223012 NEWT,2017-06-07,15.5865,15.7684,False,15.5119,15.6238,reg,97275 NEWT,2017-06-08,15.7824,15.8291,False,15.5772,15.5959,reg,77799 @@ -248,3 +247,5 @@ NEWT,2018-05-29,19.9200,20.0299,False,19.7800,19.9900,reg,56171 NEWT,2018-05-30,20.1100,20.1900,False,19.9580,19.9700,reg,59390 NEWT,2018-05-31,20.1700,20.2800,False,20.0200,20.1200,reg,71237 NEWT,2018-06-01,20.1800,20.3500,False,20.1400,20.2000,reg,93724 +NEWT,2018-06-04,20.7000,20.7600,False,20.2000,20.2000,reg,91420 +NEWT,2018-06-05,19.6000,20.1000,False,17.7000,20.1000,reg,604757 diff --git a/company_library/NEWTI.csv b/company_library/NEWTI.csv index 786f74b2..5a47f109 100644 --- a/company_library/NEWTI.csv +++ b/company_library/NEWTI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NEWTI,2017-06-05,25.0000,25.0000,True,25.0000,25.0000,reg,0 NEWTI,2017-06-06,25.0000,25.0000,True,25.0000,25.0000,reg,0 NEWTI,2017-06-07,25.0000,25.0000,True,25.0000,25.0000,reg,0 NEWTI,2017-06-08,25.0000,25.0000,True,25.0000,25.0000,reg,0 @@ -248,3 +247,5 @@ NEWTI,2018-05-29,25.4000,25.5000,False,25.4000,25.4300,reg,6011 NEWTI,2018-05-30,25.3501,25.4000,False,25.3100,25.4000,reg,5992 NEWTI,2018-05-31,25.5400,25.5400,False,25.5000,25.5000,reg,675 NEWTI,2018-06-01,25.5027,25.5027,False,25.5027,25.5027,reg,139 +NEWTI,2018-06-04,25.6000,25.6000,False,25.5800,25.6000,reg,1606 +NEWTI,2018-06-05,25.7000,25.7100,False,25.5000,25.5000,reg,4600 diff --git a/company_library/NEWTZ.csv b/company_library/NEWTZ.csv index 5191703a..ea768b82 100644 --- a/company_library/NEWTZ.csv +++ b/company_library/NEWTZ.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NEWTZ,2017-06-05,26.7000,26.7010,False,26.7000,26.7010,reg,250 NEWTZ,2017-06-06,26.7497,26.7500,False,26.7497,26.7500,reg,200 NEWTZ,2017-06-07,26.9000,26.9000,False,26.7500,26.7500,reg,855 NEWTZ,2017-06-08,26.8999,26.8999,False,26.8999,26.8999,reg,300 @@ -248,3 +247,5 @@ NEWTZ,2018-05-29,26.1000,26.1000,False,26.1000,26.1000,reg,0 NEWTZ,2018-05-30,26.1000,26.1000,False,26.1000,26.1000,reg,0 NEWTZ,2018-05-31,26.1000,26.1000,False,26.1000,26.1000,reg,0 NEWTZ,2018-06-01,26.1000,26.1000,False,26.1000,26.1000,reg,0 +NEWTZ,2018-06-04,25.7742,25.9900,False,25.7742,25.9900,reg,2571 +NEWTZ,2018-06-05,25.7742,25.7742,False,25.7742,25.7742,reg,0 diff --git a/company_library/NEXT.csv b/company_library/NEXT.csv index 874ab657..20781e19 100644 --- a/company_library/NEXT.csv +++ b/company_library/NEXT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NEXT,2017-06-05,9.9497,9.9497,True,9.9497,9.9497,reg,0 NEXT,2017-06-06,9.9497,9.9497,True,9.9497,9.9497,reg,0 NEXT,2017-06-07,9.9497,9.9497,True,9.9497,9.9497,reg,0 NEXT,2017-06-08,9.9497,9.9497,True,9.9497,9.9497,reg,0 @@ -248,3 +247,5 @@ NEXT,2018-05-29,6.3500,6.5400,False,6.1000,6.1600,reg,23524 NEXT,2018-05-30,6.6500,6.8800,False,6.1500,6.3600,reg,19123 NEXT,2018-05-31,6.8300,6.9000,False,6.4100,6.5900,reg,15666 NEXT,2018-06-01,7.0100,7.3900,False,6.6200,6.7700,reg,26185 +NEXT,2018-06-04,6.5800,7.1450,False,6.4400,6.9700,reg,17107 +NEXT,2018-06-05,6.8000,7.5300,False,6.0100,6.5400,reg,54725 diff --git a/company_library/NFBK.csv b/company_library/NFBK.csv index 87a483cd..dea498e2 100644 --- a/company_library/NFBK.csv +++ b/company_library/NFBK.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NFBK,2017-06-05,16.2478,16.6092,False,16.2380,16.5213,reg,39225 NFBK,2017-06-06,16.2038,16.3650,False,16.1207,16.1207,reg,53718 NFBK,2017-06-07,16.2380,16.4529,False,16.1207,16.1989,reg,66297 NFBK,2017-06-08,16.8046,17.0782,False,16.1891,16.2575,reg,72129 @@ -248,3 +247,5 @@ NFBK,2018-05-29,16.1100,16.4200,False,15.9600,16.3600,reg,120656 NFBK,2018-05-30,16.3600,16.4700,False,16.1900,16.1900,reg,115755 NFBK,2018-05-31,16.3400,16.4700,False,16.2600,16.3500,reg,126201 NFBK,2018-06-01,16.3700,16.5000,False,16.3200,16.4000,reg,90877 +NFBK,2018-06-04,16.6300,16.6800,False,16.3700,16.4200,reg,102249 +NFBK,2018-06-05,16.6000,16.6600,False,16.3900,16.5800,reg,69390 diff --git a/company_library/NFEC.csv b/company_library/NFEC.csv index ffe8c303..8944a724 100644 --- a/company_library/NFEC.csv +++ b/company_library/NFEC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NFEC,2017-06-05,0.8601,0.8899,False,0.8601,0.8800,reg,7009 NFEC,2017-06-06,0.8301,0.8610,False,0.8300,0.8610,reg,4977 NFEC,2017-06-07,0.8500,0.8500,False,0.8305,0.8400,reg,6926 NFEC,2017-06-08,1.0400,1.0400,False,0.8600,0.8600,reg,44493 @@ -248,3 +247,5 @@ NFEC,2018-05-29,2.3200,3.1500,False,2.0241,3.1000,reg,1864738 NFEC,2018-05-30,2.5945,2.6700,False,2.2200,2.4300,reg,611608 NFEC,2018-05-31,2.4800,2.6400,False,2.1200,2.6400,reg,742904 NFEC,2018-06-01,2.5600,2.6200,False,2.4300,2.4600,reg,161858 +NFEC,2018-06-04,2.6800,2.7000,False,2.4700,2.6100,reg,172418 +NFEC,2018-06-05,3.1400,3.3000,False,2.6200,2.6600,reg,793749 diff --git a/company_library/NFLX.csv b/company_library/NFLX.csv index 43d84955..37f46811 100644 --- a/company_library/NFLX.csv +++ b/company_library/NFLX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NFLX,2017-06-05,165.0600,165.5000,False,163.4300,165.4900,reg,3875174 NFLX,2017-06-06,165.1700,166.8200,False,164.5100,164.9500,reg,4382092 NFLX,2017-06-07,165.6100,166.4000,False,164.4086,165.6000,reg,3353099 NFLX,2017-06-08,165.8800,166.8700,False,164.8400,166.1200,reg,3719102 @@ -248,3 +247,5 @@ NFLX,2018-05-29,349.7300,356.1000,False,346.7100,351.5000,reg,9717921 NFLX,2018-05-30,353.5400,354.0000,False,349.2600,352.3700,reg,5685531 NFLX,2018-05-31,351.6000,355.5300,False,350.2100,353.8000,reg,6921687 NFLX,2018-06-01,359.9300,359.9900,False,352.8200,353.8800,reg,7112292 +NFLX,2018-06-04,361.8100,363.0000,False,355.5100,362.6847,reg,7681995 +NFLX,2018-06-05,365.8000,369.8300,False,361.4124,363.3200,reg,8358045 diff --git a/company_library/NFTY.csv b/company_library/NFTY.csv index a8ba8538..47d7a6b7 100644 --- a/company_library/NFTY.csv +++ b/company_library/NFTY.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NFTY,2017-06-05,0.0000,0.0000,True,0.0000,0.0000,reg,0 NFTY,2017-06-06,0.0000,0.0000,True,0.0000,0.0000,reg,0 NFTY,2017-06-07,0.0000,0.0000,True,0.0000,0.0000,reg,0 NFTY,2017-06-08,0.0000,0.0000,True,0.0000,0.0000,reg,0 @@ -247,4 +246,6 @@ NFTY,2018-05-25,36.7600,36.7600,False,36.7600,36.7600,reg,254 NFTY,2018-05-29,37.2166,37.2166,False,37.0400,37.0400,reg,813 NFTY,2018-05-30,37.8100,37.8100,False,37.8099,37.8099,reg,455 NFTY,2018-05-31,37.9599,37.9599,False,37.9599,37.9599,reg,100 -NFTY,2018-06-01,37.9599,37.9599,False,37.9599,37.9599,reg,0 +NFTY,2018-06-01,37.9599,37.9599,False,37.9599,37.9599,reg,31 +NFTY,2018-06-04,37.7200,37.7500,False,37.6500,37.6500,reg,665 +NFTY,2018-06-05,37.1444,37.1444,False,36.9200,36.9700,reg,831 diff --git a/company_library/NGHC.csv b/company_library/NGHC.csv index 883f7ae2..f744ae11 100644 --- a/company_library/NGHC.csv +++ b/company_library/NGHC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NGHC,2017-06-05,21.4643,21.8711,False,21.4246,21.8116,reg,215132 NGHC,2017-06-06,21.5139,21.5635,False,21.3055,21.4047,reg,162127 NGHC,2017-06-07,21.4742,21.7322,False,21.3948,21.5436,reg,124710 NGHC,2017-06-08,21.6528,21.8116,False,21.4345,21.5039,reg,203867 @@ -248,3 +247,5 @@ NGHC,2018-05-29,26.9100,26.9600,False,26.4800,26.7600,reg,205361 NGHC,2018-05-30,27.6600,27.8700,False,26.6705,27.0200,reg,349754 NGHC,2018-05-31,27.3800,27.7650,False,27.0900,27.6200,reg,243835 NGHC,2018-06-01,27.6600,27.7400,False,27.4200,27.5400,reg,190808 +NGHC,2018-06-04,26.6400,27.2500,False,26.1100,27.2500,reg,397463 +NGHC,2018-06-05,26.9000,26.9400,False,26.5200,26.6500,reg,318268 diff --git a/company_library/NGHCN.csv b/company_library/NGHCN.csv index 4313cc19..f2bcc73a 100644 --- a/company_library/NGHCN.csv +++ b/company_library/NGHCN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NGHCN,2017-06-05,23.6706,23.7014,False,23.5620,23.6548,reg,15220 NGHCN,2017-06-06,23.8024,23.8033,False,23.6344,23.6825,reg,16945 NGHCN,2017-06-07,23.7960,23.8033,False,23.6455,23.6455,reg,6226 NGHCN,2017-06-08,23.7476,23.7940,False,23.6641,23.6641,reg,3498 @@ -248,3 +247,5 @@ NGHCN,2018-05-29,25.0900,25.1202,False,25.0110,25.1000,reg,4348 NGHCN,2018-05-30,25.1348,25.1348,False,25.0200,25.0500,reg,19391 NGHCN,2018-05-31,25.0700,25.0800,False,24.9500,25.0800,reg,22480 NGHCN,2018-06-01,25.1500,25.1500,False,24.9500,24.9500,reg,6933 +NGHCN,2018-06-04,25.2600,25.2600,False,24.9611,25.0742,reg,14592 +NGHCN,2018-06-05,25.3000,25.3000,False,25.2100,25.2700,reg,7950 diff --git a/company_library/NGHCO.csv b/company_library/NGHCO.csv index 321fe454..585207b2 100644 --- a/company_library/NGHCO.csv +++ b/company_library/NGHCO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NGHCO,2017-06-05,23.7113,23.7726,False,23.6518,23.7726,reg,11404 NGHCO,2017-06-06,23.7911,23.7912,False,23.6518,23.7912,reg,11808 NGHCO,2017-06-07,23.7912,23.8097,False,23.6982,23.7891,reg,5538 NGHCO,2017-06-08,23.8283,23.8283,False,23.7445,23.7447,reg,4022 @@ -248,3 +247,5 @@ NGHCO,2018-05-29,24.9930,25.0560,False,24.9000,24.9000,reg,13967 NGHCO,2018-05-30,25.0700,25.0899,False,24.9974,24.9974,reg,5078 NGHCO,2018-05-31,25.0350,25.0600,False,25.0000,25.0600,reg,5634 NGHCO,2018-06-01,25.0400,25.1200,False,25.0387,25.0611,reg,7714 +NGHCO,2018-06-04,25.2400,25.2400,False,25.0790,25.1000,reg,7897 +NGHCO,2018-06-05,25.2500,25.2500,False,25.1900,25.2390,reg,9769 diff --git a/company_library/NGHCP.csv b/company_library/NGHCP.csv index b5bdf493..7a1ab4bc 100644 --- a/company_library/NGHCP.csv +++ b/company_library/NGHCP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NGHCP,2017-06-05,23.8079,23.8079,False,23.7586,23.7586,reg,1325 NGHCP,2017-06-06,23.7493,23.7493,False,23.7233,23.7493,reg,2480 NGHCP,2017-06-07,23.8423,23.8590,False,23.7915,23.7915,reg,900 NGHCP,2017-06-08,23.8330,23.8330,False,23.7586,23.7771,reg,2057 @@ -248,3 +247,5 @@ NGHCP,2018-05-29,25.0401,25.2500,False,25.0401,25.2500,reg,800 NGHCP,2018-05-30,25.1700,25.2399,False,25.1402,25.1402,reg,800 NGHCP,2018-05-31,25.1903,25.2000,False,25.1426,25.2000,reg,850 NGHCP,2018-06-01,25.1903,25.1903,False,25.1903,25.1903,reg,0 +NGHCP,2018-06-04,25.3245,25.3245,False,25.1700,25.1700,reg,610 +NGHCP,2018-06-05,25.2400,25.5530,False,25.2300,25.4100,reg,2405 diff --git a/company_library/NGHCZ.csv b/company_library/NGHCZ.csv index 039577a7..ca8046eb 100644 --- a/company_library/NGHCZ.csv +++ b/company_library/NGHCZ.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NGHCZ,2017-06-05,25.4220,25.4790,False,25.3322,25.3322,reg,2164 NGHCZ,2017-06-06,25.3289,25.4900,False,25.3100,25.4900,reg,6301 NGHCZ,2017-06-07,25.3420,25.3999,False,25.3200,25.3999,reg,4639 NGHCZ,2017-06-08,25.3847,25.4210,False,25.3847,25.4210,reg,744 @@ -248,3 +247,5 @@ NGHCZ,2018-05-29,25.6500,25.6800,False,25.5900,25.6800,reg,5362 NGHCZ,2018-05-30,25.7800,25.7800,False,25.6400,25.6600,reg,8839 NGHCZ,2018-05-31,25.2489,25.3000,False,25.1500,25.3000,reg,3232 NGHCZ,2018-06-01,25.1650,25.2050,False,25.1500,25.2050,reg,5358 +NGHCZ,2018-06-04,25.2000,25.2650,False,25.0600,25.1800,reg,4807 +NGHCZ,2018-06-05,25.2700,25.2700,False,25.1250,25.1344,reg,5197 diff --git a/company_library/NH.csv b/company_library/NH.csv index 311cb449..ce4ef6d2 100644 --- a/company_library/NH.csv +++ b/company_library/NH.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NH,2017-06-05,3.1900,3.6200,False,3.0700,3.4600,reg,237129 NH,2017-06-06,3.1300,3.3000,False,3.1000,3.2000,reg,115007 NH,2017-06-07,3.5800,3.6800,False,3.1100,3.1500,reg,210251 NH,2017-06-08,3.4000,3.7800,False,3.3400,3.6000,reg,186870 @@ -248,3 +247,5 @@ NH,2018-05-29,3.4800,3.5000,False,3.3900,3.4800,reg,39044 NH,2018-05-30,3.3600,3.5000,False,3.3400,3.4700,reg,56543 NH,2018-05-31,3.4200,3.4600,False,3.4000,3.4000,reg,23738 NH,2018-06-01,3.3600,3.4600,False,3.3500,3.4500,reg,52255 +NH,2018-06-04,3.4300,3.4700,False,3.3200,3.3700,reg,35368 +NH,2018-06-05,3.4800,3.5000,False,3.4100,3.4100,reg,67536 diff --git a/company_library/NHLD.csv b/company_library/NHLD.csv index 0e63ac8e..7a4e4bd9 100644 --- a/company_library/NHLD.csv +++ b/company_library/NHLD.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NHLD,2017-06-05,2.8500,2.9300,False,2.8200,2.9200,reg,10845 NHLD,2017-06-06,2.8300,2.8702,False,2.7743,2.8500,reg,62632 NHLD,2017-06-07,2.8000,2.8500,False,2.7700,2.8500,reg,49132 NHLD,2017-06-08,2.9000,2.9000,False,2.8074,2.8074,reg,21462 @@ -248,3 +247,5 @@ NHLD,2018-05-29,3.5900,3.6100,False,3.5900,3.6000,reg,462 NHLD,2018-05-30,3.4800,3.5827,False,3.4800,3.5406,reg,1563 NHLD,2018-05-31,3.5100,3.5406,False,3.4410,3.4600,reg,2436 NHLD,2018-06-01,3.5000,3.5100,False,3.4900,3.4910,reg,7322 +NHLD,2018-06-04,3.4500,3.6000,False,3.4400,3.4900,reg,6348 +NHLD,2018-06-05,3.4800,3.5600,False,3.4800,3.5552,reg,806 diff --git a/company_library/NHLDW.csv b/company_library/NHLDW.csv index 0cdab941..b727182f 100644 --- a/company_library/NHLDW.csv +++ b/company_library/NHLDW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NHLDW,2017-06-05,0.7399,0.7399,False,0.7399,0.7399,reg,47 NHLDW,2017-06-06,0.7399,0.7399,False,0.7399,0.7399,reg,0 NHLDW,2017-06-07,0.6800,0.7000,False,0.3104,0.3400,reg,3502 NHLDW,2017-06-08,0.7399,0.7399,False,0.6800,0.6842,reg,1800 @@ -248,3 +247,5 @@ NHLDW,2018-05-29,1.0000,1.0000,False,1.0000,1.0000,reg,0 NHLDW,2018-05-30,1.0000,1.0000,False,1.0000,1.0000,reg,0 NHLDW,2018-05-31,1.0000,1.0000,False,1.0000,1.0000,reg,2 NHLDW,2018-06-01,1.0000,1.0000,False,1.0000,1.0000,reg,0 +NHLDW,2018-06-04,1.0000,1.0000,False,1.0000,1.0000,reg,0 +NHLDW,2018-06-05,1.0000,1.0000,False,1.0000,1.0000,reg,0 diff --git a/company_library/NHTC.csv b/company_library/NHTC.csv index d5f9c33b..322bb078 100644 --- a/company_library/NHTC.csv +++ b/company_library/NHTC.csv @@ -1,239 +1,238 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NHTC,2017-06-05,24.8824,25.1536,False,24.5587,24.8036,reg,52452 -NHTC,2017-06-06,24.7424,25.2586,False,24.5149,24.7249,reg,30638 -NHTC,2017-06-07,24.9261,25.1274,False,24.7114,24.7161,reg,15309 -NHTC,2017-06-08,25.0311,25.1973,False,24.6199,24.8999,reg,29442 -NHTC,2017-06-09,25.1186,25.3723,False,25.0311,25.0311,reg,40558 -NHTC,2017-06-12,25.0049,25.3636,False,24.9448,24.9524,reg,28660 -NHTC,2017-06-13,25.2061,25.2586,False,24.7001,25.1361,reg,27904 -NHTC,2017-06-14,25.0836,25.2848,False,25.0311,25.2411,reg,15379 -NHTC,2017-06-15,25.1536,25.2960,False,24.9086,24.9436,reg,20554 -NHTC,2017-06-16,24.8649,25.3111,False,24.8299,24.9611,reg,34728 -NHTC,2017-06-19,24.8124,25.0399,False,24.7861,25.0399,reg,19848 -NHTC,2017-06-20,25.1711,25.1973,False,24.7074,24.7249,reg,20010 -NHTC,2017-06-21,25.0749,25.2586,False,24.9480,25.0661,reg,15894 -NHTC,2017-06-22,24.8211,25.1973,False,24.8124,25.1624,reg,36730 -NHTC,2017-06-23,25.3023,25.3723,False,24.8561,25.0661,reg,73723 -NHTC,2017-06-26,24.8474,25.2148,False,24.8036,25.2148,reg,28182 -NHTC,2017-06-27,24.6374,24.8736,False,24.5849,24.8736,reg,17314 -NHTC,2017-06-28,24.7599,24.9655,False,24.6637,24.7774,reg,12307 -NHTC,2017-06-29,24.3662,24.8561,False,24.3487,24.8561,reg,29110 -NHTC,2017-06-30,24.3662,24.5412,False,24.3224,24.3312,reg,20972 -NHTC,2017-07-05,24.6287,24.7161,False,24.2874,24.3049,reg,21135 -NHTC,2017-07-06,24.3837,24.6374,False,24.3224,24.5149,reg,26845 -NHTC,2017-07-07,25.1536,25.1973,False,24.3749,24.3749,reg,44936 -NHTC,2017-07-10,24.7074,25.1973,False,24.6812,25.0661,reg,43092 -NHTC,2017-07-11,25.0399,25.5473,False,24.6112,24.6112,reg,87242 -NHTC,2017-07-12,25.3548,25.6173,False,24.9786,24.9961,reg,68536 -NHTC,2017-07-13,25.3198,25.5298,False,25.2236,25.4423,reg,23922 -NHTC,2017-07-14,23.2988,24.9961,False,23.1851,24.9961,reg,231231 -NHTC,2017-07-17,22.6339,23.1851,False,21.2253,23.0101,reg,148473 -NHTC,2017-07-18,22.3014,22.6514,False,21.6627,22.5901,reg,62035 -NHTC,2017-07-19,22.5551,22.9313,False,22.2664,22.2664,reg,43378 -NHTC,2017-07-20,22.3189,22.6864,False,22.1964,22.4501,reg,24235 -NHTC,2017-07-21,22.1964,22.5464,False,22.0477,22.5376,reg,36606 -NHTC,2017-07-24,22.0039,22.2052,False,21.7940,22.1352,reg,46563 -NHTC,2017-07-25,22.2752,22.4370,False,22.0280,22.0302,reg,31120 -NHTC,2017-07-26,22.3626,22.6776,False,22.2577,22.2839,reg,16606 -NHTC,2017-07-27,21.8639,22.4851,False,21.8377,22.4326,reg,44727 -NHTC,2017-07-28,21.7327,22.1308,False,21.4002,21.8639,reg,55481 -NHTC,2017-07-31,21.5490,21.9077,False,21.5140,21.7152,reg,52481 -NHTC,2017-08-01,20.9540,21.4965,False,20.7703,21.4440,reg,93159 -NHTC,2017-08-02,20.1579,21.1290,False,19.9129,20.9540,reg,84361 -NHTC,2017-08-03,19.4929,20.3031,False,19.3967,20.1229,reg,156060 -NHTC,2017-08-04,19.1167,19.8954,False,19.0009,19.4405,reg,72438 -NHTC,2017-08-07,18.0493,19.0817,False,17.7344,19.0555,reg,161269 -NHTC,2017-08-08,18.3118,18.5732,False,17.4982,18.0231,reg,85820 -NHTC,2017-08-09,17.9794,18.4868,False,17.9619,18.1806,reg,49662 -NHTC,2017-08-10,17.3319,17.8919,False,16.7895,17.7956,reg,97588 -NHTC,2017-08-11,17.1919,17.6206,False,16.7895,17.2794,reg,70072 -NHTC,2017-08-14,17.1657,18.3293,False,17.0695,17.4194,reg,122078 -NHTC,2017-08-15,17.4457,17.8919,False,16.7991,17.2444,reg,55700 -NHTC,2017-08-16,17.6119,17.9916,False,17.4544,17.4632,reg,51909 -NHTC,2017-08-17,17.2556,17.8791,False,17.1843,17.8168,reg,78487 -NHTC,2017-08-18,16.5251,17.2823,False,16.3113,17.1219,reg,182856 -NHTC,2017-08-21,17.1130,17.2556,False,16.0805,16.3825,reg,125012 -NHTC,2017-08-22,17.7099,17.9950,False,17.1308,17.2021,reg,83114 -NHTC,2017-08-23,17.5674,18.2533,False,17.2823,17.6208,reg,66441 -NHTC,2017-08-24,17.6832,17.7366,False,17.4070,17.6743,reg,38287 -NHTC,2017-08-25,17.8524,18.1019,False,17.4961,17.6653,reg,37867 -NHTC,2017-08-28,17.7812,18.0306,False,17.6386,17.8702,reg,36754 -NHTC,2017-08-29,18.0395,18.1464,False,17.6564,17.7277,reg,31377 -NHTC,2017-08-30,17.9504,18.0751,False,17.7722,17.9950,reg,12981 -NHTC,2017-08-31,17.9771,18.2800,False,17.8702,17.9504,reg,44353 -NHTC,2017-09-01,18.0217,18.0840,False,17.7440,18.0840,reg,31480 -NHTC,2017-09-05,17.8970,18.1614,False,17.3714,18.0395,reg,48547 -NHTC,2017-09-06,18.0751,18.1197,False,17.7099,17.8881,reg,45647 -NHTC,2017-09-07,17.8079,17.9771,False,17.7277,17.9771,reg,32725 -NHTC,2017-09-08,17.4872,17.9148,False,17.2823,17.8613,reg,46703 -NHTC,2017-09-11,17.6832,17.9682,False,17.5148,17.6475,reg,44902 -NHTC,2017-09-12,17.9860,18.2800,False,17.6030,17.6564,reg,35061 -NHTC,2017-09-13,18.6275,18.6898,False,17.7277,18.0395,reg,80887 -NHTC,2017-09-14,19.3668,19.9548,False,18.6185,18.7076,reg,89798 -NHTC,2017-09-15,19.3579,19.8390,False,19.2020,19.4203,reg,112935 -NHTC,2017-09-18,19.8657,19.9548,False,19.3579,19.3668,reg,89811 -NHTC,2017-09-19,20.0706,20.2221,False,19.7098,19.8212,reg,55552 -NHTC,2017-09-20,20.0528,20.2577,False,19.8924,20.1330,reg,69282 -NHTC,2017-09-21,20.2131,20.4448,False,19.9726,20.0439,reg,50324 -NHTC,2017-09-22,20.1419,20.4448,False,20.0528,20.4269,reg,29375 -NHTC,2017-09-25,20.3111,20.4448,False,20.0795,20.1508,reg,36439 -NHTC,2017-09-26,20.8902,21.1040,False,20.2666,20.2844,reg,66823 -NHTC,2017-09-27,21.2465,21.5757,False,20.9258,20.9436,reg,107371 -NHTC,2017-09-28,21.4069,21.7988,False,21.2911,21.2911,reg,78720 -NHTC,2017-09-29,21.2911,21.8256,False,20.6229,21.6741,reg,122226 -NHTC,2017-10-02,21.1842,21.7187,False,20.8724,21.2911,reg,67542 -NHTC,2017-10-03,21.1485,21.8077,False,20.7566,21.2554,reg,74520 -NHTC,2017-10-04,21.2376,21.5761,False,21.0238,21.1663,reg,40285 -NHTC,2017-10-05,21.2198,21.4069,False,21.0327,21.3534,reg,29848 -NHTC,2017-10-06,21.1040,21.2732,False,20.6407,21.2732,reg,103678 -NHTC,2017-10-09,21.1663,21.8256,False,20.8902,20.8902,reg,81386 -NHTC,2017-10-10,21.8345,21.8345,False,21.3178,21.3178,reg,102058 -NHTC,2017-10-11,22.0216,22.4402,False,21.7632,21.9146,reg,190492 -NHTC,2017-10-12,21.9948,22.3970,False,21.4514,22.1285,reg,89071 -NHTC,2017-10-13,22.2086,22.6941,False,22.0037,22.1285,reg,66755 -NHTC,2017-10-16,17.6921,20.4715,False,17.4694,19.9548,reg,620041 -NHTC,2017-10-17,17.9237,18.3513,False,17.6386,17.9326,reg,205991 -NHTC,2017-10-18,17.5852,18.0840,False,17.2288,17.9950,reg,131730 -NHTC,2017-10-19,17.4248,17.8791,False,17.2110,17.5139,reg,154769 -NHTC,2017-10-20,17.1041,17.5050,False,16.9259,17.5050,reg,147977 -NHTC,2017-10-23,16.9972,17.1843,False,16.8636,17.1130,reg,104460 -NHTC,2017-10-24,17.1041,17.3446,False,16.9705,17.1754,reg,71230 -NHTC,2017-10-25,17.2021,17.2912,False,16.9081,17.1665,reg,100119 -NHTC,2017-10-26,16.9972,17.2467,False,16.9081,17.1932,reg,51721 -NHTC,2017-10-27,16.9972,17.1041,False,16.8369,17.1041,reg,75073 -NHTC,2017-10-30,16.9883,17.1308,False,16.9081,16.9527,reg,92768 -NHTC,2017-10-31,17.1576,17.7722,False,17.0328,17.1219,reg,93670 -NHTC,2017-11-01,17.0061,17.9950,False,16.9438,17.3001,reg,145381 -NHTC,2017-11-02,17.3357,17.4694,False,16.8814,16.9438,reg,85332 -NHTC,2017-11-03,17.0507,17.3714,False,16.9081,17.3001,reg,66897 -NHTC,2017-11-06,16.5607,17.3625,False,16.4894,17.0685,reg,89687 -NHTC,2017-11-07,15.4115,16.6320,False,15.1532,16.6320,reg,156895 -NHTC,2017-11-08,15.8659,16.1598,False,15.2334,15.4115,reg,110047 -NHTC,2017-11-09,16.0173,16.3914,False,15.7857,15.9193,reg,35258 -NHTC,2017-11-10,15.9015,16.1687,False,15.7679,16.0529,reg,78308 -NHTC,2017-11-13,16.2362,16.5889,False,15.9196,15.9196,reg,71593 -NHTC,2017-11-14,16.5346,16.7789,False,16.1728,16.3447,reg,124183 -NHTC,2017-11-15,16.2090,16.5708,False,16.1461,16.4985,reg,64947 -NHTC,2017-11-16,16.5256,16.6703,False,16.1728,16.3628,reg,36129 -NHTC,2017-11-17,16.6975,16.8693,False,16.2957,16.4080,reg,99787 -NHTC,2017-11-20,16.6794,16.9643,False,16.3990,16.7517,reg,53330 -NHTC,2017-11-21,16.6070,16.7970,False,16.3809,16.7427,reg,46230 -NHTC,2017-11-22,16.2723,16.6613,False,16.1457,16.6613,reg,42167 -NHTC,2017-11-27,16.3537,16.6703,False,16.1095,16.3628,reg,70190 -NHTC,2017-11-28,16.6794,16.7246,False,16.2904,16.4442,reg,46295 -NHTC,2017-11-29,16.6703,17.0231,False,16.4623,16.7336,reg,66089 -NHTC,2017-11-30,16.2362,16.9326,False,16.1276,16.6884,reg,142120 -NHTC,2017-12-01,15.8291,16.2814,False,15.4492,16.2814,reg,102270 -NHTC,2017-12-04,15.5035,16.2362,False,15.4673,16.0191,reg,44773 -NHTC,2017-12-05,15.6211,15.8382,False,15.4673,15.8291,reg,70705 -NHTC,2017-12-06,15.7387,16.1186,False,15.3769,15.6482,reg,67313 -NHTC,2017-12-07,15.6211,16.0191,False,15.5668,15.7658,reg,54430 -NHTC,2017-12-08,15.7115,16.0462,False,15.6211,15.6211,reg,40165 -NHTC,2017-12-11,15.4673,15.9241,False,15.4040,15.6844,reg,73419 -NHTC,2017-12-12,15.3497,15.7658,False,15.1688,15.5125,reg,80525 -NHTC,2017-12-13,15.2050,15.6848,False,15.1779,15.3588,reg,73799 -NHTC,2017-12-14,15.1146,15.4854,False,15.0422,15.2774,reg,100516 -NHTC,2017-12-15,14.8432,15.2593,False,14.5357,15.1960,reg,236206 -NHTC,2017-12-18,14.4181,15.1236,False,14.1829,14.9789,reg,175733 -NHTC,2017-12-19,14.0382,14.4181,False,13.8301,14.3819,reg,155910 -NHTC,2017-12-20,14.8341,15.0331,False,14.0382,14.0834,reg,176622 -NHTC,2017-12-21,14.0291,15.0060,False,13.9296,14.9246,reg,116107 -NHTC,2017-12-22,14.1738,14.3638,False,13.6311,14.0382,reg,105796 -NHTC,2017-12-26,14.4000,14.4271,False,13.8031,14.2100,reg,120632 -NHTC,2017-12-27,14.4723,14.9065,False,14.3276,14.4362,reg,102906 -NHTC,2017-12-28,14.4181,14.8341,False,14.1015,14.4723,reg,84947 -NHTC,2017-12-29,13.7397,14.4362,False,13.7306,14.4090,reg,125859 -NHTC,2018-01-02,14.3186,14.3457,False,13.5769,13.7397,reg,102260 -NHTC,2018-01-03,13.2874,14.4452,False,13.2060,14.4452,reg,141929 -NHTC,2018-01-04,13.6311,13.8482,False,13.1427,13.3146,reg,181136 -NHTC,2018-01-05,13.4321,13.9025,False,13.3146,13.6311,reg,125122 -NHTC,2018-01-08,13.6673,13.8934,False,13.1427,13.4321,reg,153679 -NHTC,2018-01-09,13.4864,13.9206,False,13.4050,13.6673,reg,89850 -NHTC,2018-01-10,13.3779,13.4774,False,13.0794,13.4774,reg,208946 -NHTC,2018-01-11,13.6945,13.8844,False,13.3055,13.3869,reg,201459 -NHTC,2018-01-12,13.7759,14.1648,False,13.5769,13.6945,reg,232986 -NHTC,2018-01-16,15.8291,18.0452,False,14.2100,14.2553,reg,696835 -NHTC,2018-01-17,13.1110,16.0462,False,12.7990,15.6030,reg,609355 -NHTC,2018-01-18,14.2824,14.4723,False,13.2965,13.3236,reg,206940 -NHTC,2018-01-19,14.1286,14.6352,False,14.1015,14.1196,reg,165810 -NHTC,2018-01-22,14.2462,14.4271,False,13.7487,14.1286,reg,135259 -NHTC,2018-01-23,14.5266,14.6985,False,14.1928,14.2553,reg,118355 -NHTC,2018-01-24,14.6894,14.7799,False,14.5085,14.5357,reg,72596 -NHTC,2018-01-25,15.4040,15.5087,False,14.6894,14.7166,reg,134891 -NHTC,2018-01-26,15.1960,15.7839,False,14.9246,15.5035,reg,247407 -NHTC,2018-01-29,14.8432,15.1688,False,14.1467,15.1688,reg,165351 -NHTC,2018-01-30,14.8703,14.9608,False,14.3728,14.8522,reg,90862 -NHTC,2018-01-31,14.5809,14.7980,False,14.4000,14.7980,reg,183651 -NHTC,2018-02-01,14.6442,14.8794,False,14.5176,14.5357,reg,85806 -NHTC,2018-02-02,14.5990,15.0603,False,14.4271,14.5990,reg,100753 -NHTC,2018-02-05,14.2010,14.5537,False,14.0653,14.5085,reg,110125 -NHTC,2018-02-06,14.3728,14.5357,False,13.9658,14.0110,reg,129709 -NHTC,2018-02-07,14.3728,14.6759,False,14.0636,14.3728,reg,63410 -NHTC,2018-02-08,14.2281,14.5718,False,14.0519,14.3457,reg,123478 -NHTC,2018-02-09,14.2643,14.4181,False,14.0291,14.2733,reg,85764 -NHTC,2018-02-12,14.3548,14.3728,False,13.8301,14.3005,reg,73901 -NHTC,2018-02-13,14.4181,14.5809,False,14.2191,14.3548,reg,37964 -NHTC,2018-02-14,14.8975,15.3859,False,14.1648,14.1648,reg,108066 -NHTC,2018-02-15,15.1598,15.1779,False,14.7799,14.9427,reg,62812 -NHTC,2018-02-16,15.6030,15.9015,False,15.1146,15.1146,reg,127731 -NHTC,2018-02-20,15.3135,15.5758,False,15.1869,15.5306,reg,70647 -NHTC,2018-02-21,15.4673,15.6934,False,15.2774,15.3497,reg,82789 -NHTC,2018-02-22,15.6844,15.9196,False,15.4311,15.5668,reg,85384 -NHTC,2018-02-23,15.2593,15.7658,False,15.0422,15.7658,reg,50563 -NHTC,2018-02-26,15.6786,15.6968,False,15.1317,15.2410,reg,64386 -NHTC,2018-02-27,15.7971,15.9520,False,15.3869,15.7333,reg,51064 -NHTC,2018-02-28,15.8882,16.1435,False,15.6379,15.8062,reg,69662 -NHTC,2018-03-01,15.6695,16.0523,False,15.5145,15.8700,reg,59812 -NHTC,2018-03-02,16.0250,16.1070,False,15.4051,15.5874,reg,50999 -NHTC,2018-03-05,15.9885,16.2255,False,15.6239,16.0159,reg,53380 -NHTC,2018-03-06,16.0432,16.0888,False,15.6786,15.9794,reg,61126 -NHTC,2018-03-07,16.3440,16.6357,False,15.9703,15.9703,reg,94447 -NHTC,2018-03-08,16.5719,16.7542,False,16.0341,16.3714,reg,216560 -NHTC,2018-03-09,16.7360,16.9274,False,16.4534,16.6539,reg,74383 -NHTC,2018-03-12,17.0641,17.1188,False,16.8089,16.8636,reg,61365 -NHTC,2018-03-13,17.7296,17.7751,False,17.1371,17.1371,reg,106846 -NHTC,2018-03-14,17.1918,18.0112,False,17.1371,17.7569,reg,116174 -NHTC,2018-03-15,17.3741,17.7296,False,16.7439,17.1918,reg,76331 -NHTC,2018-03-16,17.8845,17.9574,False,17.3513,17.4652,reg,124257 -NHTC,2018-03-19,17.2464,17.8663,False,17.0186,17.7843,reg,60654 -NHTC,2018-03-20,17.1006,17.3194,False,16.9547,17.3194,reg,30284 -NHTC,2018-03-21,17.4561,17.5199,False,17.0885,17.1371,reg,32581 -NHTC,2018-03-22,17.3741,17.5290,False,17.1188,17.3285,reg,36735 -NHTC,2018-03-23,17.0186,17.4105,False,16.9365,17.4105,reg,45600 -NHTC,2018-03-26,17.0915,17.1826,False,16.8454,17.1826,reg,35804 -NHTC,2018-03-27,17.2829,17.3194,False,16.9684,17.0641,reg,33280 -NHTC,2018-03-28,17.2647,17.4014,False,17.0641,17.2738,reg,49234 -NHTC,2018-03-29,17.3285,17.7113,False,17.2728,17.3376,reg,113361 -NHTC,2018-04-02,17.0732,17.5928,False,16.9001,17.3741,reg,41440 -NHTC,2018-04-03,16.9730,17.3011,False,16.9274,17.2966,reg,42678 -NHTC,2018-04-04,17.2464,17.4105,False,16.8271,16.8727,reg,57877 -NHTC,2018-04-05,17.3285,17.5199,False,17.0641,17.3285,reg,55311 -NHTC,2018-04-06,17.1735,17.5035,False,17.0140,17.2070,reg,51506 -NHTC,2018-04-09,17.2100,17.4834,False,17.0277,17.2556,reg,30660 -NHTC,2018-04-10,17.2282,17.3285,False,17.0003,17.3285,reg,37335 -NHTC,2018-04-11,17.2556,17.4561,False,17.2034,17.2373,reg,38996 -NHTC,2018-04-12,17.8389,18.0942,False,17.5017,17.5473,reg,209502 -NHTC,2018-04-13,17.6384,17.9757,False,17.1396,17.9757,reg,68234 -NHTC,2018-04-16,17.6931,17.8038,False,17.5107,17.6749,reg,20368 -NHTC,2018-04-17,17.7660,17.8298,False,17.4743,17.7387,reg,43240 -NHTC,2018-04-18,17.5837,17.9119,False,16.8818,17.7478,reg,123134 -NHTC,2018-04-19,17.2738,17.7204,False,17.1553,17.6019,reg,36309 -NHTC,2018-04-20,17.0368,17.4561,False,16.9092,17.1735,reg,45132 -NHTC,2018-04-23,17.0550,17.1881,False,16.8362,17.0641,reg,44677 -NHTC,2018-04-24,16.8545,17.1735,False,16.7269,17.1097,reg,19431 -NHTC,2018-04-25,16.9730,16.9821,False,16.5537,16.8180,reg,33645 -NHTC,2018-04-26,16.9821,17.0322,False,16.8454,16.8818,reg,27529 -NHTC,2018-04-27,16.8362,17.0277,False,16.7460,16.8362,reg,29285 -NHTC,2018-04-30,16.9183,17.0368,False,16.8939,16.9274,reg,29387 -NHTC,2018-05-01,16.9092,17.0186,False,16.7405,16.9274,reg,43852 -NHTC,2018-05-02,17.9939,18.1306,False,17.3194,17.5108,reg,188076 -NHTC,2018-05-03,18.5682,18.7231,False,17.7843,18.0030,reg,94472 -NHTC,2018-05-04,19.2701,19.5116,False,18.5773,18.5773,reg,142527 -NHTC,2018-05-07,19.1516,19.6803,False,19.0057,19.2701,reg,170906 -NHTC,2018-05-08,19.1607,19.6712,False,19.0513,19.4888,reg,272391 -NHTC,2018-05-09,18.8872,19.2883,False,18.8690,19.1607,reg,142207 -NHTC,2018-05-10,19.2974,19.3248,False,18.3768,18.9601,reg,139326 -NHTC,2018-05-11,19.5800,19.7532,False,19.0331,19.3339,reg,105597 +NHTC,2017-06-06,27.5404,28.1150,False,27.2872,27.5210,reg,30638 +NHTC,2017-06-07,27.7449,27.9689,False,27.5060,27.5112,reg,15309 +NHTC,2017-06-08,27.8618,28.0468,False,27.4041,27.7157,reg,29442 +NHTC,2017-06-09,27.9592,28.2416,False,27.8618,27.8618,reg,40558 +NHTC,2017-06-12,27.8326,28.2319,False,27.7658,27.7742,reg,28660 +NHTC,2017-06-13,28.0566,28.1150,False,27.4934,27.9787,reg,27904 +NHTC,2017-06-14,27.9202,28.1442,False,27.8618,28.0955,reg,15379 +NHTC,2017-06-15,27.9981,28.1567,False,27.7255,27.7644,reg,20554 +NHTC,2017-06-16,27.6768,28.1734,False,27.6378,27.7839,reg,34728 +NHTC,2017-06-19,27.6183,27.8715,False,27.5891,27.8715,reg,19848 +NHTC,2017-06-20,28.0176,28.0468,False,27.5015,27.5210,reg,20010 +NHTC,2017-06-21,27.9105,28.1150,False,27.7693,27.9008,reg,15894 +NHTC,2017-06-22,27.6281,28.0468,False,27.6183,28.0079,reg,36730 +NHTC,2017-06-23,28.1637,28.2416,False,27.6670,27.9008,reg,73723 +NHTC,2017-06-26,27.6573,28.0663,False,27.6086,28.0663,reg,28182 +NHTC,2017-06-27,27.4236,27.6865,False,27.3651,27.6865,reg,17314 +NHTC,2017-06-28,27.5599,27.7888,False,27.4528,27.5794,reg,12307 +NHTC,2017-06-29,27.1217,27.6670,False,27.1022,27.6670,reg,29110 +NHTC,2017-06-30,27.1217,27.3164,False,27.0730,27.0827,reg,20972 +NHTC,2017-07-05,27.4138,27.5112,False,27.0340,27.0535,reg,21135 +NHTC,2017-07-06,27.1412,27.4236,False,27.0730,27.2872,reg,26845 +NHTC,2017-07-07,27.9981,28.0468,False,27.1314,27.1314,reg,44936 +NHTC,2017-07-10,27.5015,28.0468,False,27.4723,27.9008,reg,43092 +NHTC,2017-07-11,27.8715,28.4364,False,27.3944,27.3944,reg,87242 +NHTC,2017-07-12,28.2221,28.5143,False,27.8034,27.8228,reg,68536 +NHTC,2017-07-13,28.1832,28.4169,False,28.0760,28.3195,reg,23922 +NHTC,2017-07-14,25.9336,27.8228,False,25.8070,27.8228,reg,231231 +NHTC,2017-07-17,25.1935,25.8070,False,23.6256,25.6122,reg,148473 +NHTC,2017-07-18,24.8234,25.2129,False,24.1125,25.1448,reg,62035 +NHTC,2017-07-19,25.1058,25.5246,False,24.7844,24.7844,reg,43378 +NHTC,2017-07-20,24.8429,25.2519,False,24.7065,24.9889,reg,24235 +NHTC,2017-07-21,24.7065,25.0961,False,24.5410,25.0863,reg,36606 +NHTC,2017-07-24,24.4923,24.7163,False,24.2586,24.6384,reg,46563 +NHTC,2017-07-25,24.7942,24.9743,False,24.5191,24.5215,reg,31120 +NHTC,2017-07-26,24.8916,25.2421,False,24.7747,24.8039,reg,16606 +NHTC,2017-07-27,24.3365,25.0279,False,24.3073,24.9695,reg,44727 +NHTC,2017-07-28,24.1904,24.6335,False,23.8203,24.3365,reg,55481 +NHTC,2017-07-31,23.9859,24.3852,False,23.9469,24.1709,reg,52481 +NHTC,2017-08-01,23.3237,23.9275,False,23.1192,23.8690,reg,93159 +NHTC,2017-08-02,22.4375,23.5184,False,22.1648,23.3237,reg,84361 +NHTC,2017-08-03,21.6973,22.5991,False,21.5902,22.3985,reg,156060 +NHTC,2017-08-04,21.2786,22.1453,False,21.1496,21.6389,reg,72438 +NHTC,2017-08-07,20.0905,21.2396,False,19.7399,21.2104,reg,161269 +NHTC,2017-08-08,20.3826,20.6736,False,19.4771,20.0613,reg,85820 +NHTC,2017-08-09,20.0126,20.5774,False,19.9931,20.2366,reg,49662 +NHTC,2017-08-10,19.2919,19.9152,False,18.6881,19.8081,reg,97588 +NHTC,2017-08-11,19.1361,19.6133,False,18.6881,19.2335,reg,70072 +NHTC,2017-08-14,19.1069,20.4021,False,18.9998,19.3893,reg,122078 +NHTC,2017-08-15,19.4185,19.9152,False,18.6989,19.1946,reg,55700 +NHTC,2017-08-16,19.6036,20.0262,False,19.4283,19.4380,reg,51909 +NHTC,2017-08-17,18.9671,19.6525,False,18.8888,19.5840,reg,78487 +NHTC,2017-08-18,18.1641,18.9965,False,17.9291,18.8202,reg,182856 +NHTC,2017-08-21,18.8104,18.9671,False,17.6755,18.0075,reg,125012 +NHTC,2017-08-22,19.4665,19.7798,False,18.8300,18.9083,reg,83114 +NHTC,2017-08-23,19.3098,20.0638,False,18.9965,19.3686,reg,66441 +NHTC,2017-08-24,19.4371,19.4959,False,19.1336,19.4273,reg,38287 +NHTC,2017-08-25,19.6232,19.8973,False,19.2315,19.4175,reg,37867 +NHTC,2017-08-28,19.5448,19.8190,False,19.3881,19.6427,reg,36754 +NHTC,2017-08-29,19.8288,19.9463,False,19.4077,19.4861,reg,31377 +NHTC,2017-08-30,19.7309,19.8680,False,19.5350,19.7798,reg,12981 +NHTC,2017-08-31,19.7602,20.0932,False,19.6427,19.7309,reg,44353 +NHTC,2017-09-01,19.8092,19.8777,False,19.5040,19.8777,reg,31480 +NHTC,2017-09-05,19.6721,19.9627,False,19.0944,19.8288,reg,48547 +NHTC,2017-09-06,19.8680,19.9169,False,19.4665,19.6623,reg,45647 +NHTC,2017-09-07,19.5742,19.7602,False,19.4861,19.7602,reg,32725 +NHTC,2017-09-08,19.2217,19.6917,False,18.9965,19.6329,reg,46703 +NHTC,2017-09-11,19.4371,19.7504,False,19.2520,19.3979,reg,44902 +NHTC,2017-09-12,19.7700,20.0932,False,19.3490,19.4077,reg,35061 +NHTC,2017-09-13,20.4751,20.5436,False,19.4861,19.8288,reg,80887 +NHTC,2017-09-14,21.2878,21.9341,False,20.4653,20.5632,reg,89798 +NHTC,2017-09-15,21.2780,21.8068,False,21.1066,21.3465,reg,112935 +NHTC,2017-09-18,21.8361,21.9341,False,21.2780,21.2878,reg,89811 +NHTC,2017-09-19,22.0614,22.2278,False,21.6648,21.7872,reg,55552 +NHTC,2017-09-20,22.0418,22.2670,False,21.8655,22.1299,reg,69282 +NHTC,2017-09-21,22.2180,22.4726,False,21.9536,22.0320,reg,50324 +NHTC,2017-09-22,22.1397,22.4726,False,22.0418,22.4530,reg,29375 +NHTC,2017-09-25,22.3257,22.4726,False,22.0711,22.1495,reg,36439 +NHTC,2017-09-26,22.9622,23.1972,False,22.2768,22.2964,reg,66823 +NHTC,2017-09-27,23.3539,23.7157,False,23.0014,23.0210,reg,107371 +NHTC,2017-09-28,23.5302,23.9610,False,23.4029,23.4029,reg,78720 +NHTC,2017-09-29,23.4029,23.9904,False,22.6685,23.8239,reg,122226 +NHTC,2017-10-02,23.2854,23.8729,False,22.9426,23.4029,reg,67542 +NHTC,2017-10-03,23.2462,23.9708,False,22.8153,23.3637,reg,74520 +NHTC,2017-10-04,23.3441,23.7162,False,23.1091,23.2658,reg,40285 +NHTC,2017-10-05,23.3245,23.5302,False,23.1189,23.4714,reg,29848 +NHTC,2017-10-06,23.1972,23.3833,False,22.6880,23.3833,reg,103678 +NHTC,2017-10-09,23.2658,23.9904,False,22.9622,22.9622,reg,81386 +NHTC,2017-10-10,24.0002,24.0002,False,23.4322,23.4322,reg,102058 +NHTC,2017-10-11,24.2058,24.6660,False,23.9218,24.0883,reg,190492 +NHTC,2017-10-12,24.1764,24.6185,False,23.5791,24.3233,reg,89071 +NHTC,2017-10-13,24.4114,24.9451,False,24.1862,24.3233,reg,66755 +NHTC,2017-10-16,19.4469,22.5020,False,19.2021,21.9341,reg,620041 +NHTC,2017-10-17,19.7015,20.1715,False,19.3881,19.7113,reg,205991 +NHTC,2017-10-18,19.3294,19.8777,False,18.9377,19.7798,reg,131730 +NHTC,2017-10-19,19.1531,19.6525,False,18.9181,19.2511,reg,154769 +NHTC,2017-10-20,18.8006,19.2413,False,18.6048,19.2413,reg,147977 +NHTC,2017-10-23,18.6831,18.8888,False,18.5362,18.8104,reg,104460 +NHTC,2017-10-24,18.8006,19.0649,False,18.6537,18.8790,reg,71230 +NHTC,2017-10-25,18.9083,19.0063,False,18.5852,18.8692,reg,100119 +NHTC,2017-10-26,18.6831,18.9573,False,18.5852,18.8985,reg,51721 +NHTC,2017-10-27,18.6831,18.8006,False,18.5069,18.8006,reg,75073 +NHTC,2017-10-30,18.6733,18.8300,False,18.5852,18.6342,reg,92768 +NHTC,2017-10-31,18.8594,19.5350,False,18.7223,18.8202,reg,93670 +NHTC,2017-11-01,18.6929,19.7798,False,18.6244,19.0160,reg,145381 +NHTC,2017-11-02,19.0552,19.2021,False,18.5558,18.6244,reg,85332 +NHTC,2017-11-03,18.7419,19.0944,False,18.5852,19.0160,reg,66897 +NHTC,2017-11-06,18.2033,19.0846,False,18.1250,18.7615,reg,89687 +NHTC,2017-11-07,16.9401,18.2816,False,16.6562,18.2816,reg,156895 +NHTC,2017-11-08,17.4395,17.7627,False,16.7443,16.9401,reg,110047 +NHTC,2017-11-09,17.6060,18.0173,False,17.3514,17.4983,reg,35258 +NHTC,2017-11-10,17.4787,17.7725,False,17.3318,17.6452,reg,78308 +NHTC,2017-11-13,17.6956,18.0801,False,17.3505,17.3505,reg,71593 +NHTC,2017-11-14,18.0209,18.2871,False,17.6266,17.8139,reg,124183 +NHTC,2017-11-15,17.6660,18.0603,False,17.5974,17.9815,reg,64947 +NHTC,2017-11-16,18.0111,18.1688,False,17.6266,17.8336,reg,36129 +NHTC,2017-11-17,18.1984,18.3857,False,17.7605,17.8829,reg,99787 +NHTC,2017-11-20,18.1786,18.4892,False,17.8730,18.2575,reg,53330 +NHTC,2017-11-21,18.0998,18.3068,False,17.8533,18.2476,reg,46230 +NHTC,2017-11-22,17.7350,18.1589,False,17.5970,18.1589,reg,42167 +NHTC,2017-11-27,17.8237,18.1688,False,17.5576,17.8336,reg,70190 +NHTC,2017-11-28,18.1786,18.2279,False,17.7547,17.9223,reg,46295 +NHTC,2017-11-29,18.1688,18.5533,False,17.9420,18.2378,reg,66089 +NHTC,2017-11-30,17.6956,18.4547,False,17.5773,18.1885,reg,142120 +NHTC,2017-12-01,17.2520,17.7449,False,16.8379,17.7449,reg,102270 +NHTC,2017-12-04,16.8971,17.6956,False,16.8576,17.4590,reg,44773 +NHTC,2017-12-05,17.0252,17.2618,False,16.8576,17.2520,reg,70705 +NHTC,2017-12-06,17.1534,17.5674,False,16.7591,17.0548,reg,67313 +NHTC,2017-12-07,17.0252,17.4590,False,16.9661,17.1830,reg,54430 +NHTC,2017-12-08,17.1238,17.4886,False,17.0252,17.0252,reg,40165 +NHTC,2017-12-11,16.8576,17.3555,False,16.7886,17.0942,reg,73419 +NHTC,2017-12-12,16.7295,17.1830,False,16.5323,16.9069,reg,80525 +NHTC,2017-12-13,16.5717,17.0946,False,16.5422,16.7393,reg,73799 +NHTC,2017-12-14,16.4732,16.8774,False,16.3943,16.6506,reg,100516 +NHTC,2017-12-15,16.1774,16.6309,False,15.8422,16.5619,reg,236206 +NHTC,2017-12-18,15.7141,16.4830,False,15.4578,16.3253,reg,175733 +NHTC,2017-12-19,15.3000,15.7141,False,15.0733,15.6746,reg,155910 +NHTC,2017-12-20,16.1676,16.3844,False,15.3000,15.3493,reg,176622 +NHTC,2017-12-21,15.2902,16.3549,False,15.1817,16.2661,reg,116107 +NHTC,2017-12-22,15.4479,15.6549,False,14.8564,15.3000,reg,105796 +NHTC,2017-12-26,15.6944,15.7239,False,15.0438,15.4873,reg,120632 +NHTC,2017-12-27,15.7732,16.2464,False,15.6155,15.7338,reg,102906 +NHTC,2017-12-28,15.7141,16.1676,False,15.3690,15.7732,reg,84947 +NHTC,2017-12-29,14.9747,15.7338,False,14.9648,15.7042,reg,125859 +NHTC,2018-01-02,15.6056,15.6352,False,14.7973,14.9747,reg,102260 +NHTC,2018-01-03,14.4818,15.7436,False,14.3931,15.7436,reg,141929 +NHTC,2018-01-04,14.8564,15.0930,False,14.3241,14.5114,reg,181136 +NHTC,2018-01-05,14.6395,15.1522,False,14.5114,14.8564,reg,125122 +NHTC,2018-01-08,14.8958,15.1423,False,14.3241,14.6395,reg,153679 +NHTC,2018-01-09,14.6987,15.1719,False,14.6099,14.8958,reg,89850 +NHTC,2018-01-10,14.5804,14.6888,False,14.2551,14.6888,reg,208946 +NHTC,2018-01-11,14.9254,15.1324,False,14.5015,14.5902,reg,201459 +NHTC,2018-01-12,15.0141,15.4380,False,14.7973,14.9254,reg,232986 +NHTC,2018-01-16,17.2520,19.6672,False,15.4873,15.5366,reg,696835 +NHTC,2018-01-17,14.2896,17.4886,False,13.9494,17.0055,reg,609355 +NHTC,2018-01-18,15.5662,15.7732,False,14.4917,14.5212,reg,206940 +NHTC,2018-01-19,15.3986,15.9507,False,15.3690,15.3888,reg,165810 +NHTC,2018-01-22,15.5268,15.7239,False,14.9846,15.3986,reg,135259 +NHTC,2018-01-23,15.8324,16.0197,False,15.4686,15.5366,reg,118355 +NHTC,2018-01-24,16.0098,16.1084,False,15.8127,15.8422,reg,72596 +NHTC,2018-01-25,16.7886,16.9028,False,16.0098,16.0394,reg,134891 +NHTC,2018-01-26,16.5619,17.2027,False,16.2661,16.8971,reg,247407 +NHTC,2018-01-29,16.1774,16.5323,False,15.4183,16.5323,reg,165351 +NHTC,2018-01-30,16.2070,16.3056,False,15.6648,16.1873,reg,90862 +NHTC,2018-01-31,15.8915,16.1281,False,15.6944,16.1281,reg,183651 +NHTC,2018-02-01,15.9605,16.2168,False,15.8225,15.8422,reg,85806 +NHTC,2018-02-02,15.9112,16.4140,False,15.7239,15.9112,reg,100753 +NHTC,2018-02-05,15.4775,15.8619,False,15.3296,15.8127,reg,110125 +NHTC,2018-02-06,15.6648,15.8422,False,15.2212,15.2705,reg,129709 +NHTC,2018-02-07,15.6648,15.9950,False,15.3277,15.6648,reg,63410 +NHTC,2018-02-08,15.5071,15.8817,False,15.3150,15.6352,reg,123478 +NHTC,2018-02-09,15.5465,15.7141,False,15.2902,15.5563,reg,85764 +NHTC,2018-02-12,15.6451,15.6648,False,15.0733,15.5859,reg,73901 +NHTC,2018-02-13,15.7141,15.8915,False,15.4972,15.6451,reg,37964 +NHTC,2018-02-14,16.2366,16.7689,False,15.4380,15.4380,reg,108066 +NHTC,2018-02-15,16.5225,16.5422,False,16.1084,16.2859,reg,62812 +NHTC,2018-02-16,17.0055,17.3308,False,16.4732,16.4732,reg,127731 +NHTC,2018-02-20,16.6900,16.9758,False,16.5520,16.9266,reg,70647 +NHTC,2018-02-21,16.8576,17.1041,False,16.6506,16.7295,reg,82789 +NHTC,2018-02-22,17.0942,17.3505,False,16.8182,16.9661,reg,85384 +NHTC,2018-02-23,16.6309,17.1830,False,16.3943,17.1830,reg,50563 +NHTC,2018-02-26,17.0879,17.1078,False,16.4918,16.6110,reg,64386 +NHTC,2018-02-27,17.2170,17.3859,False,16.7700,17.1475,reg,51064 +NHTC,2018-02-28,17.3164,17.5946,False,17.0436,17.2270,reg,69662 +NHTC,2018-03-01,17.0780,17.4952,False,16.9091,17.2965,reg,59812 +NHTC,2018-03-02,17.4654,17.5548,False,16.7899,16.9885,reg,50999 +NHTC,2018-03-05,17.4257,17.6840,False,17.0283,17.4555,reg,53380 +NHTC,2018-03-06,17.4853,17.5350,False,17.0879,17.4157,reg,61126 +NHTC,2018-03-07,17.8131,18.1311,False,17.4058,17.4058,reg,94447 +NHTC,2018-03-08,18.0615,18.2602,False,17.4754,17.8429,reg,216560 +NHTC,2018-03-09,18.2403,18.4490,False,17.9324,18.1509,reg,74383 +NHTC,2018-03-12,18.5980,18.6576,False,18.3198,18.3794,reg,61365 +NHTC,2018-03-13,19.3232,19.3729,False,18.6775,18.6775,reg,106846 +NHTC,2018-03-14,18.7371,19.6302,False,18.6775,19.3530,reg,116174 +NHTC,2018-03-15,18.9358,19.3232,False,18.2490,18.7371,reg,76331 +NHTC,2018-03-16,19.4921,19.5716,False,18.9109,19.0351,reg,124257 +NHTC,2018-03-19,18.7967,19.4723,False,18.5483,19.3828,reg,60654 +NHTC,2018-03-20,18.6377,18.8762,False,18.4788,18.8762,reg,30284 +NHTC,2018-03-21,19.0252,19.0947,False,18.6245,18.6775,reg,32581 +NHTC,2018-03-22,18.9358,19.1047,False,18.6576,18.8861,reg,36735 +NHTC,2018-03-23,18.5483,18.9755,False,18.4589,18.9755,reg,45600 +NHTC,2018-03-26,18.6278,18.7271,False,18.3596,18.7271,reg,35804 +NHTC,2018-03-27,18.8364,18.8762,False,18.4937,18.5980,reg,33280 +NHTC,2018-03-28,18.8166,18.9656,False,18.5980,18.8265,reg,49234 +NHTC,2018-03-29,18.8861,19.3034,False,18.8254,18.8960,reg,113361 +NHTC,2018-04-02,18.6079,19.1742,False,18.4192,18.9358,reg,41440 +NHTC,2018-04-03,18.4986,18.8563,False,18.4490,18.8513,reg,42678 +NHTC,2018-04-04,18.7967,18.9755,False,18.3397,18.3894,reg,57877 +NHTC,2018-04-05,18.8861,19.0947,False,18.5980,18.8861,reg,55311 +NHTC,2018-04-06,18.7172,19.0768,False,18.5433,18.7537,reg,51506 +NHTC,2018-04-09,18.7569,19.0550,False,18.5582,18.8066,reg,30660 +NHTC,2018-04-10,18.7768,18.8861,False,18.5284,18.8861,reg,37335 +NHTC,2018-04-11,18.8066,19.0252,False,18.7498,18.7868,reg,38996 +NHTC,2018-04-12,19.4424,19.7206,False,19.0749,19.1245,reg,209502 +NHTC,2018-04-13,19.2239,19.5915,False,18.6802,19.5915,reg,68234 +NHTC,2018-04-16,19.2835,19.4041,False,19.0847,19.2636,reg,20368 +NHTC,2018-04-17,19.3630,19.4325,False,19.0451,19.3332,reg,43240 +NHTC,2018-04-18,19.1643,19.5219,False,18.3993,19.3431,reg,123134 +NHTC,2018-04-19,18.8265,19.3133,False,18.6973,19.1841,reg,36309 +NHTC,2018-04-20,18.5682,19.0252,False,18.4291,18.7172,reg,45132 +NHTC,2018-04-23,18.5881,18.7331,False,18.3496,18.5980,reg,44677 +NHTC,2018-04-24,18.3695,18.7172,False,18.2304,18.6477,reg,19431 +NHTC,2018-04-25,18.4986,18.5086,False,18.0416,18.3297,reg,33645 +NHTC,2018-04-26,18.5086,18.5632,False,18.3596,18.3993,reg,27529 +NHTC,2018-04-27,18.3496,18.5582,False,18.2513,18.3496,reg,29285 +NHTC,2018-04-30,18.4390,18.5682,False,18.4124,18.4490,reg,29387 +NHTC,2018-05-01,18.4291,18.5483,False,18.2453,18.4490,reg,43852 +NHTC,2018-05-02,19.6113,19.7604,False,18.8762,19.0848,reg,188076 +NHTC,2018-05-03,20.2372,20.4061,False,19.3828,19.6213,reg,94472 +NHTC,2018-05-04,21.0022,21.2655,False,20.2472,20.2472,reg,142527 +NHTC,2018-05-07,20.8731,21.4493,False,20.7141,21.0022,reg,170906 +NHTC,2018-05-08,20.8830,21.4393,False,20.7638,21.2407,reg,272391 +NHTC,2018-05-09,20.5850,21.0221,False,20.5651,20.8830,reg,142207 +NHTC,2018-05-10,21.0320,21.0618,False,20.0286,20.6644,reg,139326 +NHTC,2018-05-11,21.3400,21.5288,False,20.7439,21.0718,reg,105597 NHTC,2018-05-14,20.2000,20.8300,False,19.5700,20.0000,reg,148458 NHTC,2018-05-15,20.2900,20.4750,False,20.0937,20.1500,reg,81273 NHTC,2018-05-16,20.2100,20.4100,False,19.9600,20.2900,reg,87771 @@ -248,3 +247,5 @@ NHTC,2018-05-29,21.8400,22.1518,False,21.1184,21.2600,reg,135498 NHTC,2018-05-30,22.1200,22.3600,False,22.0000,22.0500,reg,83743 NHTC,2018-05-31,22.0400,22.2200,False,21.8700,22.2200,reg,58058 NHTC,2018-06-01,22.1400,22.2000,False,21.7900,21.9700,reg,41836 +NHTC,2018-06-04,21.6800,22.3600,False,21.6500,22.1800,reg,101987 +NHTC,2018-06-05,21.7300,21.7900,False,21.3110,21.6400,reg,61715 diff --git a/company_library/NICE.csv b/company_library/NICE.csv index 28a97713..2d82c3d0 100644 --- a/company_library/NICE.csv +++ b/company_library/NICE.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NICE,2017-06-05,80.7000,81.0599,False,80.1750,80.2900,reg,148721 NICE,2017-06-06,80.8600,81.0500,False,80.0000,80.8100,reg,260261 NICE,2017-06-07,80.1800,81.1600,False,80.0200,81.0000,reg,130781 NICE,2017-06-08,80.5500,80.5700,False,79.6000,80.4900,reg,172710 @@ -248,3 +247,5 @@ NICE,2018-05-29,106.9800,108.1600,False,106.5100,107.6000,reg,222349 NICE,2018-05-30,106.0400,106.9900,False,105.7300,106.6200,reg,249748 NICE,2018-05-31,105.7500,106.0900,False,104.5500,104.6200,reg,230753 NICE,2018-06-01,106.9400,107.7500,False,105.9100,106.4900,reg,182520 +NICE,2018-06-04,108.0700,108.5500,False,106.4100,106.7200,reg,288596 +NICE,2018-06-05,108.5300,109.5100,False,107.1500,108.0300,reg,302522 diff --git a/company_library/NICK.csv b/company_library/NICK.csv index cc5dcd29..795ac3fa 100644 --- a/company_library/NICK.csv +++ b/company_library/NICK.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NICK,2017-06-05,8.8000,9.4500,False,8.7900,9.4500,reg,2194 NICK,2017-06-06,8.8900,9.0400,False,8.5800,8.5800,reg,10527 NICK,2017-06-07,8.9800,9.1700,False,8.8100,9.1700,reg,10899 NICK,2017-06-08,8.7000,9.0400,False,8.7000,9.0400,reg,4565 @@ -248,3 +247,5 @@ NICK,2018-05-29,8.7200,8.7800,False,8.6000,8.7700,reg,894 NICK,2018-05-30,8.7000,8.7800,False,8.7000,8.7000,reg,3226 NICK,2018-05-31,8.7000,8.7000,False,8.7000,8.7000,reg,122 NICK,2018-06-01,8.6900,8.7373,False,8.6700,8.7152,reg,3898 +NICK,2018-06-04,8.6500,8.7300,False,8.6500,8.6500,reg,6931 +NICK,2018-06-05,8.7200,8.7200,False,8.6500,8.6500,reg,983 diff --git a/company_library/NIHD.csv b/company_library/NIHD.csv index 6a2d5d87..6651c033 100644 --- a/company_library/NIHD.csv +++ b/company_library/NIHD.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NIHD,2017-06-05,0.6501,0.6949,False,0.6023,0.6407,reg,1406890 NIHD,2017-06-06,0.8489,1.2200,False,0.8400,1.0700,reg,16512873 NIHD,2017-06-07,0.8101,0.8501,False,0.7600,0.8500,reg,2665546 NIHD,2017-06-08,0.7740,0.8525,False,0.7700,0.7901,reg,1467725 @@ -248,3 +247,5 @@ NIHD,2018-05-29,2.2700,2.2800,False,2.1600,2.2100,reg,332370 NIHD,2018-05-30,2.3400,2.3700,False,2.2106,2.2900,reg,285907 NIHD,2018-05-31,2.2900,2.4100,False,2.2600,2.3200,reg,491478 NIHD,2018-06-01,2.3300,2.3700,False,2.2500,2.3100,reg,524717 +NIHD,2018-06-04,2.1900,2.3700,False,2.1700,2.3200,reg,546403 +NIHD,2018-06-05,2.3600,2.3600,False,2.1710,2.1800,reg,510545 diff --git a/company_library/NITE.csv b/company_library/NITE.csv index 059ac84a..d0918984 100644 --- a/company_library/NITE.csv +++ b/company_library/NITE.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NITE,2017-06-05,17.2500,17.2500,True,17.2500,17.2500,reg,0 NITE,2017-06-06,17.2500,17.2500,True,17.2500,17.2500,reg,0 NITE,2017-06-07,17.2500,17.2500,True,17.2500,17.2500,reg,0 NITE,2017-06-08,17.2500,17.2500,True,17.2500,17.2500,reg,0 @@ -248,3 +247,5 @@ NITE,2018-05-29,14.5100,14.7300,False,14.0000,14.2400,reg,35831 NITE,2018-05-30,14.3250,14.8500,False,13.5504,14.4950,reg,59604 NITE,2018-05-31,14.0800,14.5100,False,13.4700,14.1800,reg,21343 NITE,2018-06-01,14.9900,15.0000,False,14.0100,15.0000,reg,5941 +NITE,2018-06-04,14.0000,14.7200,False,14.0000,14.7200,reg,27440 +NITE,2018-06-05,14.0600,14.6000,False,14.0600,14.3000,reg,25752 diff --git a/company_library/NK.csv b/company_library/NK.csv index 99c1aff5..112a94c7 100644 --- a/company_library/NK.csv +++ b/company_library/NK.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NK,2017-06-05,3.9900,4.1362,False,3.9700,4.1300,reg,465023 NK,2017-06-06,4.2400,4.4100,False,4.0200,4.0500,reg,812241 NK,2017-06-07,4.3800,4.6900,False,4.2000,4.2700,reg,1109057 NK,2017-06-08,4.1200,4.6100,False,4.0600,4.4000,reg,686011 @@ -248,3 +247,5 @@ NK,2018-05-29,3.7900,3.9300,False,3.7700,3.9000,reg,154839 NK,2018-05-30,3.8100,3.9000,False,3.7900,3.8000,reg,143107 NK,2018-05-31,3.6600,3.9000,False,3.6400,3.9000,reg,305020 NK,2018-06-01,3.7100,3.8600,False,3.6800,3.7100,reg,167301 +NK,2018-06-04,3.7300,3.8090,False,3.6300,3.7200,reg,211033 +NK,2018-06-05,3.7100,3.8100,False,3.6800,3.7200,reg,179128 diff --git a/company_library/NKE.csv b/company_library/NKE.csv index 058d6351..4e36082c 100644 --- a/company_library/NKE.csv +++ b/company_library/NKE.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NKE,2017-06-05,52.3486,52.5658,False,52.0424,52.3387,reg,5748870 NKE,2017-06-06,51.8252,52.4375,False,51.7758,52.2399,reg,8923047 NKE,2017-06-07,52.5658,52.6942,False,52.0918,52.1313,reg,7438258 NKE,2017-06-08,52.5362,53.4645,False,52.4868,52.8720,reg,7785615 @@ -248,3 +247,5 @@ NKE,2018-05-29,70.7225,71.4105,False,70.2338,71.3208,reg,5857914 NKE,2018-05-30,72.0288,72.0886,False,70.7424,71.2609,reg,5799859 NKE,2018-05-31,71.6000,72.0188,False,71.0366,71.7994,reg,7856161 NKE,2018-06-01,72.7600,72.9500,False,72.1200,72.1200,reg,4085865 +NKE,2018-06-04,73.8300,73.8700,False,72.7900,73.0000,reg,4581921 +NKE,2018-06-05,74.0500,74.2200,False,73.1400,73.6100,reg,4928658 diff --git a/company_library/NKSH.csv b/company_library/NKSH.csv index 026d1103..afcbcaab 100644 --- a/company_library/NKSH.csv +++ b/company_library/NKSH.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NKSH,2017-06-05,40.4474,41.7631,False,39.8626,41.7631,reg,10473 NKSH,2017-06-06,39.8139,40.4717,False,39.8139,40.4474,reg,2097 NKSH,2017-06-07,40.3986,40.4474,False,39.9601,39.9601,reg,4133 NKSH,2017-06-08,40.5448,41.3733,False,39.9113,39.9113,reg,10037 @@ -248,3 +247,5 @@ NKSH,2018-05-29,47.9500,48.0000,False,47.3500,48.0000,reg,10139 NKSH,2018-05-30,49.0000,49.3000,False,47.7200,48.2500,reg,12168 NKSH,2018-05-31,48.1500,48.9000,False,48.0250,48.9000,reg,15375 NKSH,2018-06-01,48.5000,48.6500,False,48.0500,48.6500,reg,16969 +NKSH,2018-06-04,48.3000,48.4000,False,48.2500,48.3500,reg,8934 +NKSH,2018-06-05,47.9500,48.1500,False,47.2500,48.1000,reg,10508 diff --git a/company_library/NKTR.csv b/company_library/NKTR.csv index ca349ec7..9e4e04d9 100644 --- a/company_library/NKTR.csv +++ b/company_library/NKTR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NKTR,2017-06-05,19.6500,20.7284,False,18.6000,20.6100,reg,2843685 NKTR,2017-06-06,19.6800,19.8100,False,19.0400,19.4500,reg,1614066 NKTR,2017-06-07,18.8500,19.8100,False,18.8200,19.7200,reg,1026780 NKTR,2017-06-08,18.6550,19.1229,False,18.4000,18.9000,reg,1415671 @@ -248,3 +247,5 @@ NKTR,2018-05-29,77.8300,80.7999,False,76.4200,79.6700,reg,1937211 NKTR,2018-05-30,80.6000,81.3200,False,78.0500,78.0500,reg,1503369 NKTR,2018-05-31,80.2700,83.4700,False,80.0700,81.0300,reg,10466480 NKTR,2018-06-01,90.3500,92.1700,False,79.3300,79.4700,reg,4324649 +NKTR,2018-06-04,52.5700,63.3400,False,50.5600,62.2700,reg,30875681 +NKTR,2018-06-05,55.9600,57.3100,False,52.7100,53.9400,reg,12905115 diff --git a/company_library/NLNK.csv b/company_library/NLNK.csv index 1cc4da2a..930f3675 100644 --- a/company_library/NLNK.csv +++ b/company_library/NLNK.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NLNK,2017-06-05,11.0300,12.4800,False,10.8901,12.0600,reg,1370266 NLNK,2017-06-06,11.0300,11.4000,False,10.6600,11.3400,reg,602238 NLNK,2017-06-07,10.6200,11.1724,False,10.2700,11.0300,reg,674340 NLNK,2017-06-08,6.2400,8.2300,False,6.1300,7.3500,reg,8313215 @@ -248,3 +247,5 @@ NLNK,2018-05-29,5.4700,5.5900,False,5.3100,5.3800,reg,421324 NLNK,2018-05-30,5.1700,5.6100,False,5.1300,5.4900,reg,591075 NLNK,2018-05-31,5.2600,5.3300,False,5.1698,5.2400,reg,732051 NLNK,2018-06-01,5.2600,5.3800,False,5.1900,5.3000,reg,523688 +NLNK,2018-06-04,5.1600,5.2916,False,5.0000,5.2500,reg,783595 +NLNK,2018-06-05,5.2000,5.4000,False,5.1300,5.1500,reg,630156 diff --git a/company_library/NLST.csv b/company_library/NLST.csv index 0e231445..6056d370 100644 --- a/company_library/NLST.csv +++ b/company_library/NLST.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NLST,2017-06-05,1.2700,1.2700,False,1.2300,1.2500,reg,77260 NLST,2017-06-06,1.1900,1.2600,False,1.1900,1.2600,reg,241760 NLST,2017-06-07,1.1400,1.2200,False,1.1400,1.2000,reg,258284 NLST,2017-06-08,1.1600,1.2000,False,1.1000,1.1500,reg,166145 @@ -248,3 +247,5 @@ NLST,2018-05-29,0.1475,0.1534,False,0.1470,0.1534,reg,366979 NLST,2018-05-30,0.1500,0.1534,False,0.1475,0.1475,reg,798560 NLST,2018-05-31,0.1751,0.1900,False,0.1523,0.1610,reg,9146510 NLST,2018-06-01,0.2310,0.2997,False,0.1875,0.1900,reg,26604011 +NLST,2018-06-04,0.2026,0.2500,False,0.2020,0.2500,reg,5796797 +NLST,2018-06-05,0.2202,0.2280,False,0.2000,0.2010,reg,2664608 diff --git a/company_library/NMIH.csv b/company_library/NMIH.csv index c18d4342..764d8113 100644 --- a/company_library/NMIH.csv +++ b/company_library/NMIH.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NMIH,2017-06-05,10.5500,10.7500,False,10.4500,10.7000,reg,363798 NMIH,2017-06-06,10.5000,10.6000,False,10.4000,10.5500,reg,263335 NMIH,2017-06-07,10.7000,10.7500,False,10.4500,10.5000,reg,393344 NMIH,2017-06-08,11.0000,11.1500,False,10.6000,10.6500,reg,430795 @@ -248,3 +247,5 @@ NMIH,2018-05-29,17.1500,17.2000,False,16.6100,16.9000,reg,355136 NMIH,2018-05-30,17.2000,17.5000,False,17.1500,17.2500,reg,443552 NMIH,2018-05-31,16.6500,17.2000,False,16.5500,17.2000,reg,384680 NMIH,2018-06-01,16.9000,17.1000,False,16.5000,16.8000,reg,358692 +NMIH,2018-06-04,17.0500,17.0750,False,16.8250,16.9000,reg,291113 +NMIH,2018-06-05,17.2000,17.2500,False,16.8000,17.0000,reg,361024 diff --git a/company_library/NMRD.csv b/company_library/NMRD.csv index 1f9a3894..b3f0a923 100644 --- a/company_library/NMRD.csv +++ b/company_library/NMRD.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NMRD,2017-06-05,5.6600,5.6600,True,5.6600,5.6600,reg,0 NMRD,2017-06-06,5.6600,5.6600,True,5.6600,5.6600,reg,0 NMRD,2017-06-07,5.6600,5.6600,True,5.6600,5.6600,reg,0 NMRD,2017-06-08,5.6600,5.6600,True,5.6600,5.6600,reg,0 @@ -248,3 +247,5 @@ NMRD,2018-05-29,2.7700,2.9700,False,2.7700,2.9700,reg,8056 NMRD,2018-05-30,2.7790,2.8000,False,2.7550,2.7839,reg,10034 NMRD,2018-05-31,2.8000,2.9400,False,2.7900,2.9400,reg,12224 NMRD,2018-06-01,2.9100,2.9891,False,2.8000,2.8100,reg,21048 +NMRD,2018-06-04,2.9600,3.2000,False,2.9500,2.9500,reg,10200 +NMRD,2018-06-05,2.8700,2.9690,False,2.8500,2.9690,reg,1210 diff --git a/company_library/NMRK.csv b/company_library/NMRK.csv index bfbfbb40..d82f69f2 100644 --- a/company_library/NMRK.csv +++ b/company_library/NMRK.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NMRK,2017-06-05,13.9620,13.9620,True,13.9620,13.9620,reg,0 NMRK,2017-06-06,13.9620,13.9620,True,13.9620,13.9620,reg,0 NMRK,2017-06-07,13.9620,13.9620,True,13.9620,13.9620,reg,0 NMRK,2017-06-08,13.9620,13.9620,True,13.9620,13.9620,reg,0 @@ -248,3 +247,5 @@ NMRK,2018-05-29,13.7300,13.9700,False,13.6300,13.8300,reg,211687 NMRK,2018-05-30,13.9000,14.1700,False,13.6500,13.7500,reg,381770 NMRK,2018-05-31,13.4300,13.8700,False,13.3700,13.8700,reg,498407 NMRK,2018-06-01,13.4400,13.5500,False,13.2900,13.4400,reg,395185 +NMRK,2018-06-04,13.3800,13.7000,False,13.3400,13.4600,reg,135844 +NMRK,2018-06-05,13.4700,13.4900,False,13.3300,13.3800,reg,238222 diff --git a/company_library/NNBR.csv b/company_library/NNBR.csv index 4944eea6..27def3f8 100644 --- a/company_library/NNBR.csv +++ b/company_library/NNBR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NNBR,2017-06-05,29.0223,29.7640,False,28.8493,29.5167,reg,123186 NNBR,2017-06-06,28.4785,28.8246,False,28.1324,28.7257,reg,121464 NNBR,2017-06-07,27.7368,28.5774,False,27.6874,28.4785,reg,208044 NNBR,2017-06-08,28.0829,28.2065,False,27.6380,27.8357,reg,262921 @@ -248,3 +247,5 @@ NNBR,2018-05-29,22.1802,22.6287,False,21.7316,21.7814,reg,109600 NNBR,2018-05-30,22.2300,22.6786,False,22.0805,22.2798,reg,88983 NNBR,2018-05-31,21.6000,22.4000,False,21.4000,22.3500,reg,123635 NNBR,2018-06-01,21.3000,21.8500,False,21.2500,21.6500,reg,189708 +NNBR,2018-06-04,20.7500,21.4000,False,20.6500,21.3500,reg,165920 +NNBR,2018-06-05,21.0000,21.0250,False,20.4000,20.6500,reg,79726 diff --git a/company_library/NNDM.csv b/company_library/NNDM.csv index 92c4348c..51b72ce9 100644 --- a/company_library/NNDM.csv +++ b/company_library/NNDM.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NNDM,2017-06-05,6.4300,6.4300,False,6.2004,6.3600,reg,7292 NNDM,2017-06-06,6.4092,6.6900,False,6.2500,6.6900,reg,22241 NNDM,2017-06-07,6.3900,6.4700,False,6.3496,6.4700,reg,4852 NNDM,2017-06-08,6.2800,6.3900,False,6.1000,6.3900,reg,28776 @@ -248,3 +247,5 @@ NNDM,2018-05-29,1.3800,1.3999,False,1.3100,1.3900,reg,22485 NNDM,2018-05-30,1.3100,1.4100,False,1.3100,1.3800,reg,33062 NNDM,2018-05-31,1.2548,1.3286,False,1.2500,1.3100,reg,31527 NNDM,2018-06-01,1.3399,1.3500,False,1.2610,1.3500,reg,28440 +NNDM,2018-06-04,1.2659,1.3700,False,1.2600,1.3700,reg,15403 +NNDM,2018-06-05,1.2790,1.3400,False,1.2500,1.3100,reg,30807 diff --git a/company_library/NODK.csv b/company_library/NODK.csv index 2cef9fc5..772ad1a7 100644 --- a/company_library/NODK.csv +++ b/company_library/NODK.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NODK,2017-06-05,18.5000,18.5000,False,17.9600,18.1900,reg,89896 NODK,2017-06-06,18.6700,18.6700,False,18.2600,18.5000,reg,83391 NODK,2017-06-07,18.7300,18.7400,False,18.0000,18.5500,reg,89621 NODK,2017-06-08,18.5100,18.8000,False,18.3200,18.7900,reg,37051 @@ -248,3 +247,5 @@ NODK,2018-05-29,16.4300,16.5100,False,16.3600,16.4400,reg,8246 NODK,2018-05-30,16.4500,16.5000,False,16.4500,16.4900,reg,24820 NODK,2018-05-31,16.3400,16.4900,False,16.2700,16.4900,reg,8471 NODK,2018-06-01,16.4700,16.5100,False,16.3500,16.3680,reg,122952 +NODK,2018-06-04,16.4850,16.5700,False,16.4400,16.5700,reg,32042 +NODK,2018-06-05,16.5800,16.5800,False,16.4500,16.4900,reg,254751 diff --git a/company_library/NOVN.csv b/company_library/NOVN.csv index 20d3010e..ca1746fd 100644 --- a/company_library/NOVN.csv +++ b/company_library/NOVN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NOVN,2017-06-05,4.6400,4.9100,False,4.5600,4.8800,reg,87282 NOVN,2017-06-06,4.4500,4.6580,False,4.3650,4.6300,reg,90437 NOVN,2017-06-07,4.3700,4.4500,False,4.2700,4.4300,reg,66362 NOVN,2017-06-08,4.5200,4.6399,False,4.3500,4.3500,reg,67764 @@ -248,3 +247,5 @@ NOVN,2018-05-29,3.1000,3.1658,False,2.9800,2.9900,reg,52409 NOVN,2018-05-30,3.2000,3.2499,False,3.1199,3.1199,reg,32790 NOVN,2018-05-31,3.1500,3.2200,False,3.1315,3.1900,reg,16045 NOVN,2018-06-01,3.1800,3.2499,False,3.1225,3.1500,reg,15915 +NOVN,2018-06-04,3.0800,3.2400,False,3.0800,3.1668,reg,19412 +NOVN,2018-06-05,3.0901,3.2300,False,3.0784,3.0800,reg,92177 diff --git a/company_library/NOVT.csv b/company_library/NOVT.csv index d35a674b..0d0ae5d2 100644 --- a/company_library/NOVT.csv +++ b/company_library/NOVT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NOVT,2017-06-05,35.0000,35.7500,False,35.0000,35.5000,reg,141327 NOVT,2017-06-06,36.6500,37.1000,False,35.1500,35.1500,reg,481409 NOVT,2017-06-07,38.0000,38.0500,False,36.7000,36.7000,reg,361728 NOVT,2017-06-08,37.7000,39.0000,False,37.5500,38.1000,reg,449739 @@ -248,3 +247,5 @@ NOVT,2018-05-29,63.0000,63.1250,False,61.5000,61.8500,reg,190456 NOVT,2018-05-30,63.6500,63.9000,False,62.8500,63.0500,reg,253806 NOVT,2018-05-31,64.8500,65.1000,False,63.6500,63.6500,reg,359300 NOVT,2018-06-01,65.6000,66.5500,False,64.9500,65.7500,reg,239828 +NOVT,2018-06-04,66.4500,66.9000,False,65.0000,66.0000,reg,239837 +NOVT,2018-06-05,66.7500,67.4000,False,66.0500,66.5500,reg,162665 diff --git a/company_library/NRC.csv b/company_library/NRC.csv index e5829190..a5ab98cb 100644 --- a/company_library/NRC.csv +++ b/company_library/NRC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NRC,2017-06-05,24.2445,24.3926,False,23.9482,24.0964,reg,10437 NRC,2017-06-06,25.2814,25.4296,False,23.9976,23.9976,reg,19592 NRC,2017-06-07,25.8246,26.9109,False,25.3802,25.3802,reg,26296 NRC,2017-06-08,25.6271,26.2196,False,25.5283,25.5777,reg,25010 @@ -248,3 +247,5 @@ NRC,2018-05-29,34.2000,34.5000,False,33.1500,34.3500,reg,16638 NRC,2018-05-30,34.9000,35.0000,False,34.5000,34.5000,reg,24191 NRC,2018-05-31,34.4500,35.0000,False,34.4083,34.8000,reg,25332 NRC,2018-06-01,36.1500,36.2500,False,34.6500,34.6500,reg,32278 +NRC,2018-06-04,36.9000,37.0500,False,36.1500,36.1500,reg,15044 +NRC,2018-06-05,37.4500,37.7000,False,36.1500,37.7000,reg,19025 diff --git a/company_library/NRIM.csv b/company_library/NRIM.csv index bad1c903..c6ca1939 100644 --- a/company_library/NRIM.csv +++ b/company_library/NRIM.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NRIM,2017-06-05,29.6875,30.2715,False,29.6486,29.7362,reg,10693 NRIM,2017-06-06,29.6483,29.8688,False,29.2072,29.6973,reg,8641 NRIM,2017-06-07,28.8642,29.5993,False,28.8642,29.5993,reg,12713 NRIM,2017-06-08,30.3344,30.6284,False,29.2072,29.2072,reg,16675 @@ -248,3 +247,5 @@ NRIM,2018-05-29,39.3500,40.0000,False,38.8000,39.8000,reg,19750 NRIM,2018-05-30,39.8500,40.0000,False,38.4000,39.4500,reg,25164 NRIM,2018-05-31,39.7000,40.0500,False,39.5500,39.7500,reg,23847 NRIM,2018-06-01,40.0000,40.0750,False,39.8500,39.8500,reg,19083 +NRIM,2018-06-04,40.3000,40.5450,False,40.0000,40.0500,reg,28192 +NRIM,2018-06-05,40.4500,40.9000,False,39.8600,39.9500,reg,44316 diff --git a/company_library/NSEC.csv b/company_library/NSEC.csv index ea5d7b69..420b4d0f 100644 --- a/company_library/NSEC.csv +++ b/company_library/NSEC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NSEC,2017-06-05,14.7946,15.0806,False,14.5579,14.5579,reg,2392 NSEC,2017-06-06,14.6171,15.3568,False,14.5480,14.5480,reg,2130 NSEC,2017-06-07,14.5776,14.6762,False,14.5579,14.5776,reg,1857 NSEC,2017-06-08,14.5480,14.7946,False,14.5480,14.6269,reg,2071 @@ -248,3 +247,5 @@ NSEC,2018-05-29,15.5999,15.5999,False,15.5999,15.5999,reg,193 NSEC,2018-05-30,15.4500,15.7000,False,15.2897,15.3900,reg,4823 NSEC,2018-05-31,15.8500,15.8500,False,15.8000,15.8000,reg,1058 NSEC,2018-06-01,15.8500,15.8500,False,15.5000,15.5500,reg,2636 +NSEC,2018-06-04,15.7900,16.1103,False,15.3360,15.9000,reg,9459 +NSEC,2018-06-05,16.2000,16.2000,False,15.5400,15.5400,reg,1948 diff --git a/company_library/NSIT.csv b/company_library/NSIT.csv index d2c4bf5c..f844829a 100644 --- a/company_library/NSIT.csv +++ b/company_library/NSIT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NSIT,2017-06-05,42.4400,43.0600,False,42.3000,43.0000,reg,183796 NSIT,2017-06-06,42.2400,42.4751,False,41.2600,42.1000,reg,185767 NSIT,2017-06-07,42.6200,42.8300,False,42.1800,42.3100,reg,186312 NSIT,2017-06-08,43.7200,43.9000,False,42.4500,42.6800,reg,167433 @@ -248,3 +247,5 @@ NSIT,2018-05-29,46.4900,46.9600,False,46.1300,46.6600,reg,302250 NSIT,2018-05-30,47.5700,48.7300,False,45.5600,46.8300,reg,319573 NSIT,2018-05-31,46.9000,47.6927,False,46.7800,47.6400,reg,224406 NSIT,2018-06-01,47.6200,47.8500,False,47.0900,47.1500,reg,200018 +NSIT,2018-06-04,48.6300,48.7600,False,47.5800,47.5800,reg,278688 +NSIT,2018-06-05,49.3100,49.3500,False,48.5000,48.6600,reg,163022 diff --git a/company_library/NSSC.csv b/company_library/NSSC.csv index a5081b70..df6975b8 100644 --- a/company_library/NSSC.csv +++ b/company_library/NSSC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NSSC,2017-06-05,9.9500,10.0000,False,9.5500,9.9000,reg,28569 NSSC,2017-06-06,9.5000,10.1000,False,9.5000,9.9500,reg,16138 NSSC,2017-06-07,9.7500,10.0500,False,9.5500,9.6000,reg,19137 NSSC,2017-06-08,10.1000,10.1000,False,9.6500,9.8000,reg,35746 @@ -248,3 +247,5 @@ NSSC,2018-05-29,11.9500,11.9500,False,11.6500,11.9000,reg,20029 NSSC,2018-05-30,11.9500,12.1000,False,11.8000,12.0500,reg,22440 NSSC,2018-05-31,11.8500,12.0500,False,11.7000,12.0000,reg,27352 NSSC,2018-06-01,11.8500,12.0250,False,11.7500,11.8500,reg,42022 +NSSC,2018-06-04,11.8000,11.9000,False,11.7500,11.9000,reg,23509 +NSSC,2018-06-05,11.8000,11.9500,False,11.7500,11.8500,reg,32031 diff --git a/company_library/NSTG.csv b/company_library/NSTG.csv index 77253de8..444e9413 100644 --- a/company_library/NSTG.csv +++ b/company_library/NSTG.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NSTG,2017-06-05,16.9600,17.5000,False,16.8900,17.2500,reg,418590 NSTG,2017-06-06,16.8800,17.0300,False,16.8500,16.9300,reg,191861 NSTG,2017-06-07,16.8000,16.9600,False,16.6500,16.9000,reg,201204 NSTG,2017-06-08,16.7600,16.9750,False,16.6800,16.7000,reg,190596 @@ -248,3 +247,5 @@ NSTG,2018-05-29,12.9000,13.0750,False,12.2800,12.6100,reg,188168 NSTG,2018-05-30,13.0000,13.1900,False,12.7200,12.8900,reg,201797 NSTG,2018-05-31,12.8900,13.0750,False,12.8156,12.9600,reg,183769 NSTG,2018-06-01,12.9100,13.0150,False,12.7700,12.9800,reg,121305 +NSTG,2018-06-04,14.0000,14.4700,False,12.9800,13.0700,reg,250988 +NSTG,2018-06-05,14.0100,14.3199,False,13.9200,13.9300,reg,187172 diff --git a/company_library/NSYS.csv b/company_library/NSYS.csv index 9a40bed0..bd294fbb 100644 --- a/company_library/NSYS.csv +++ b/company_library/NSYS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NSYS,2017-06-05,3.3600,3.3600,False,3.2060,3.2500,reg,5183 NSYS,2017-06-06,3.4100,3.6300,False,3.2900,3.2900,reg,12202 NSYS,2017-06-07,3.4200,3.5000,False,3.3300,3.3700,reg,25138 NSYS,2017-06-08,3.4000,3.4500,False,3.3200,3.4200,reg,19275 @@ -248,3 +247,5 @@ NSYS,2018-05-29,3.1614,3.1614,False,3.1614,3.1614,reg,215 NSYS,2018-05-30,3.0800,3.2500,False,3.0800,3.1655,reg,2713 NSYS,2018-05-31,3.1430,3.2400,False,3.1430,3.1880,reg,3515 NSYS,2018-06-01,3.2400,3.2400,False,3.2400,3.2400,reg,3670 +NSYS,2018-06-04,3.1800,3.1800,False,3.1800,3.1800,reg,1370 +NSYS,2018-06-05,3.1800,3.1800,False,3.1800,3.1800,reg,0 diff --git a/company_library/NTAP.csv b/company_library/NTAP.csv index 0eacad4f..0e61aa5d 100644 --- a/company_library/NTAP.csv +++ b/company_library/NTAP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NTAP,2017-06-05,38.3493,39.0577,False,38.3198,38.5559,reg,2651854 NTAP,2017-06-06,38.0739,38.5953,False,38.0443,38.0739,reg,2533154 NTAP,2017-06-07,38.6346,38.9298,False,38.0837,38.2313,reg,2479938 NTAP,2017-06-08,39.3627,39.4709,False,38.4576,38.5756,reg,3581990 @@ -248,3 +247,5 @@ NTAP,2018-05-29,66.9600,67.8500,False,66.5100,66.6900,reg,3324567 NTAP,2018-05-30,68.2300,69.2900,False,67.3100,67.5400,reg,4375654 NTAP,2018-05-31,68.3200,68.7900,False,67.3500,68.0700,reg,4612917 NTAP,2018-06-01,69.7100,69.8900,False,67.6400,68.0800,reg,3140460 +NTAP,2018-06-04,71.2700,71.4400,False,69.3500,69.5300,reg,3636515 +NTAP,2018-06-05,72.8500,72.9300,False,71.2738,71.4000,reg,3059066 diff --git a/company_library/NTCT.csv b/company_library/NTCT.csv index ac5d6a26..e3158c77 100644 --- a/company_library/NTCT.csv +++ b/company_library/NTCT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NTCT,2017-06-05,37.2500,38.1000,False,37.2000,37.4500,reg,571336 NTCT,2017-06-06,37.7000,38.0000,False,37.0070,37.2500,reg,711740 NTCT,2017-06-07,37.3000,37.8000,False,37.1250,37.7000,reg,800738 NTCT,2017-06-08,36.9500,37.4000,False,36.8500,37.4000,reg,933631 @@ -248,3 +247,5 @@ NTCT,2018-05-29,27.3000,27.4500,False,27.0000,27.3500,reg,876878 NTCT,2018-05-30,27.3000,27.4000,False,27.1000,27.4000,reg,854291 NTCT,2018-05-31,27.0000,27.3500,False,26.7500,27.2500,reg,1181866 NTCT,2018-06-01,26.7000,27.1000,False,26.4000,27.0000,reg,2328279 +NTCT,2018-06-04,26.9500,26.9500,False,26.5500,26.7500,reg,958049 +NTCT,2018-06-05,27.0500,27.7250,False,26.5000,26.9500,reg,601906 diff --git a/company_library/NTEC.csv b/company_library/NTEC.csv index 5bad4c5f..55889f2b 100644 --- a/company_library/NTEC.csv +++ b/company_library/NTEC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NTEC,2017-06-05,5.6000,5.7000,False,5.6000,5.7000,reg,9758 NTEC,2017-06-06,5.6000,5.6500,False,5.5390,5.6500,reg,6252 NTEC,2017-06-07,5.3500,5.7000,False,5.3000,5.7000,reg,90486 NTEC,2017-06-08,5.4250,5.5500,False,5.3500,5.3500,reg,68058 @@ -248,3 +247,5 @@ NTEC,2018-05-29,4.4500,4.4500,False,4.3500,4.4000,reg,96884 NTEC,2018-05-30,4.4500,4.5450,False,4.4000,4.5000,reg,71981 NTEC,2018-05-31,4.6000,4.7000,False,4.5000,4.5000,reg,108116 NTEC,2018-06-01,4.7000,4.7000,False,4.5500,4.6500,reg,117343 +NTEC,2018-06-04,4.7500,4.7500,False,4.6500,4.7000,reg,82373 +NTEC,2018-06-05,4.6500,4.7500,False,4.5500,4.7000,reg,53201 diff --git a/company_library/NTES.csv b/company_library/NTES.csv index 90b97393..e8553292 100644 --- a/company_library/NTES.csv +++ b/company_library/NTES.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NTES,2017-06-05,291.3438,297.2296,False,289.8351,290.3810,reg,1002937 NTES,2017-06-06,300.6241,302.7283,False,291.3438,291.5423,reg,1815402 NTES,2017-06-07,312.3164,312.6439,False,298.7681,300.7432,reg,1936403 NTES,2017-06-08,311.3040,320.6935,False,305.9641,317.9640,reg,2616283 @@ -248,3 +247,5 @@ NTES,2018-05-29,230.0667,232.1645,False,226.7700,226.9199,reg,1642996 NTES,2018-05-30,226.7800,230.6361,False,224.5922,230.1466,reg,1131599 NTES,2018-05-31,228.3200,228.9300,False,225.6600,226.3500,reg,1046646 NTES,2018-06-01,232.4800,234.8400,False,228.1000,229.3000,reg,1084100 +NTES,2018-06-04,237.4100,238.7000,False,233.5300,234.6700,reg,1283170 +NTES,2018-06-05,238.3500,240.0000,False,235.5100,240.0000,reg,1101011 diff --git a/company_library/NTGR.csv b/company_library/NTGR.csv index 044f6cc7..d6553681 100644 --- a/company_library/NTGR.csv +++ b/company_library/NTGR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NTGR,2017-06-05,44.3500,44.7000,False,43.2500,43.2500,reg,532944 NTGR,2017-06-06,44.4000,44.7500,False,44.0500,44.3000,reg,407857 NTGR,2017-06-07,44.9000,45.0500,False,44.3000,44.4000,reg,532389 NTGR,2017-06-08,46.1000,46.3000,False,44.7750,44.9000,reg,525092 @@ -248,3 +247,5 @@ NTGR,2018-05-29,60.3000,61.2500,False,60.0000,60.0000,reg,157617 NTGR,2018-05-30,60.9500,61.8000,False,60.2000,60.4000,reg,198050 NTGR,2018-05-31,60.4500,61.5250,False,59.8750,60.9000,reg,288585 NTGR,2018-06-01,60.6000,61.5500,False,60.1500,60.7500,reg,287650 +NTGR,2018-06-04,61.6000,62.0000,False,60.8000,60.8000,reg,198710 +NTGR,2018-06-05,62.8500,62.9500,False,61.3000,61.7500,reg,162793 diff --git a/company_library/NTIC.csv b/company_library/NTIC.csv index c060d490..d58fd519 100644 --- a/company_library/NTIC.csv +++ b/company_library/NTIC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NTIC,2017-06-05,16.7872,16.7872,False,16.3428,16.5274,reg,1626 NTIC,2017-06-06,16.7872,16.8859,False,16.7872,16.8859,reg,1821 NTIC,2017-06-07,16.6193,16.8859,False,16.6193,16.8859,reg,2281 NTIC,2017-06-08,16.6493,16.6493,False,16.6493,16.6493,reg,225 @@ -248,3 +247,5 @@ NTIC,2018-05-29,31.7500,31.7500,False,30.7242,31.0000,reg,12798 NTIC,2018-05-30,31.5500,31.9000,False,31.0500,31.0500,reg,7137 NTIC,2018-05-31,31.5500,31.5500,False,31.5500,31.5500,reg,95 NTIC,2018-06-01,32.0000,32.0000,False,31.2500,31.2500,reg,3139 +NTIC,2018-06-04,32.0000,32.1000,False,31.7500,31.7500,reg,6461 +NTIC,2018-06-05,32.0000,32.4000,False,31.4747,32.4000,reg,11167 diff --git a/company_library/NTLA.csv b/company_library/NTLA.csv index 26c7707d..4a13f227 100644 --- a/company_library/NTLA.csv +++ b/company_library/NTLA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NTLA,2017-06-05,12.3500,12.6600,False,12.2300,12.5700,reg,186615 NTLA,2017-06-06,11.9800,12.3400,False,11.7500,12.3400,reg,213499 NTLA,2017-06-07,11.9400,12.2200,False,11.7700,11.9600,reg,195684 NTLA,2017-06-08,12.5900,12.6900,False,11.8110,11.9400,reg,351978 @@ -248,3 +247,5 @@ NTLA,2018-05-29,25.3200,25.6500,False,24.6510,25.5500,reg,491071 NTLA,2018-05-30,26.7000,27.0000,False,25.2300,25.5000,reg,1402299 NTLA,2018-05-31,27.1000,27.3599,False,25.6350,25.7000,reg,1517947 NTLA,2018-06-01,25.4500,27.4900,False,25.2800,27.3700,reg,842454 +NTLA,2018-06-04,25.5500,25.8800,False,24.2600,25.5100,reg,743093 +NTLA,2018-06-05,27.0500,27.3800,False,25.5500,25.5500,reg,887756 diff --git a/company_library/NTNX.csv b/company_library/NTNX.csv index ad40e1c0..308431ec 100644 --- a/company_library/NTNX.csv +++ b/company_library/NTNX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NTNX,2017-06-05,18.6700,19.3400,False,18.5400,18.9200,reg,5404523 NTNX,2017-06-06,18.4400,19.2600,False,18.4000,18.5900,reg,4020787 NTNX,2017-06-07,18.6000,18.6400,False,18.1600,18.5100,reg,2841838 NTNX,2017-06-08,17.8800,18.2500,False,16.6400,18.2300,reg,6211525 @@ -248,3 +247,5 @@ NTNX,2018-05-29,51.9300,53.0500,False,51.0500,51.9600,reg,4558652 NTNX,2018-05-30,54.3900,54.9300,False,52.5000,52.6200,reg,3250197 NTNX,2018-05-31,53.4500,54.9800,False,53.1500,54.2800,reg,2569563 NTNX,2018-06-01,56.7200,56.8800,False,53.8000,53.8400,reg,3199019 +NTNX,2018-06-04,56.9900,57.3500,False,54.6700,56.7900,reg,2566236 +NTNX,2018-06-05,57.0200,57.1200,False,55.8068,57.0000,reg,2325393 diff --git a/company_library/NTRA.csv b/company_library/NTRA.csv index 2dc9f761..514cfb15 100644 --- a/company_library/NTRA.csv +++ b/company_library/NTRA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NTRA,2017-06-05,10.4700,10.9800,False,10.4700,10.9400,reg,104066 NTRA,2017-06-06,10.2500,10.5000,False,10.2000,10.3500,reg,141801 NTRA,2017-06-07,9.9100,10.3100,False,9.8700,10.2100,reg,150531 NTRA,2017-06-08,10.0500,10.3000,False,9.8600,9.8800,reg,98828 @@ -248,3 +247,5 @@ NTRA,2018-05-29,11.6300,11.6800,False,11.2700,11.5200,reg,181711 NTRA,2018-05-30,11.7400,11.8500,False,11.6300,11.7000,reg,242283 NTRA,2018-05-31,11.6600,11.8300,False,11.5300,11.7300,reg,195043 NTRA,2018-06-01,11.6900,11.7500,False,11.5300,11.7500,reg,122396 +NTRA,2018-06-04,11.4200,11.8400,False,11.3550,11.7100,reg,133463 +NTRA,2018-06-05,11.6600,11.7000,False,11.3300,11.4600,reg,179824 diff --git a/company_library/NTRI.csv b/company_library/NTRI.csv index 80a70537..b8181e07 100644 --- a/company_library/NTRI.csv +++ b/company_library/NTRI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NTRI,2017-06-05,50.4430,52.2515,False,50.3697,51.9582,reg,397222 NTRI,2017-06-06,49.0255,50.5921,False,48.3950,50.3452,reg,565407 NTRI,2017-06-07,48.2435,50.0520,False,47.8524,49.0744,reg,430357 NTRI,2017-06-08,45.4574,48.6345,False,44.5042,48.4878,reg,1326677 @@ -248,3 +247,5 @@ NTRI,2018-05-29,35.6500,35.8750,False,34.8500,35.2000,reg,646317 NTRI,2018-05-30,37.7500,38.0000,False,35.8500,36.2500,reg,1153750 NTRI,2018-05-31,37.3000,37.8500,False,36.1000,37.8500,reg,1026383 NTRI,2018-06-01,37.0000,37.9500,False,36.3000,37.4500,reg,773642 +NTRI,2018-06-04,38.1500,38.2000,False,36.9000,37.1000,reg,807319 +NTRI,2018-06-05,37.0500,38.1500,False,36.8500,38.1500,reg,720062 diff --git a/company_library/NTRP.csv b/company_library/NTRP.csv index c96c057f..a64d181c 100644 --- a/company_library/NTRP.csv +++ b/company_library/NTRP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NTRP,2017-06-05,6.1100,6.2000,False,6.0000,6.0000,reg,60482 NTRP,2017-06-06,6.1600,6.2000,False,6.0600,6.0600,reg,27302 NTRP,2017-06-07,6.2000,6.3700,False,6.0100,6.0100,reg,26422 NTRP,2017-06-08,6.6500,6.7400,False,6.1993,6.2300,reg,61592 @@ -248,3 +247,5 @@ NTRP,2018-05-29,10.0000,10.0000,False,9.5127,9.6700,reg,31226 NTRP,2018-05-30,10.5400,10.8800,False,10.0100,10.0100,reg,104631 NTRP,2018-05-31,10.5000,11.1900,False,9.5600,10.6400,reg,47547 NTRP,2018-06-01,10.4400,10.6400,False,9.6792,10.3200,reg,38821 +NTRP,2018-06-04,10.1900,10.4400,False,9.7501,10.4400,reg,21165 +NTRP,2018-06-05,10.1800,10.3300,False,9.8700,10.1200,reg,10953 diff --git a/company_library/NTRS.csv b/company_library/NTRS.csv index 9c73ec33..a3ec3c67 100644 --- a/company_library/NTRS.csv +++ b/company_library/NTRS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NTRS,2017-06-05,87.5884,88.2991,False,87.5785,87.6279,reg,933160 NTRS,2017-06-06,86.4927,87.2429,False,85.9695,86.8382,reg,1038014 NTRS,2017-06-07,88.0523,88.4669,False,86.4631,86.5914,reg,900744 NTRS,2017-06-08,88.9309,89.8489,False,87.8845,88.2695,reg,1141938 @@ -248,3 +247,5 @@ NTRS,2018-05-29,102.3000,105.7200,False,101.7200,105.3700,reg,1343017 NTRS,2018-05-30,103.7200,104.1300,False,102.6900,103.3000,reg,1257801 NTRS,2018-05-31,102.5200,103.5300,False,102.2600,103.1900,reg,1120819 NTRS,2018-06-01,105.7600,105.8000,False,103.8900,103.8900,reg,1364729 +NTRS,2018-06-04,105.3100,106.2335,False,104.8600,105.9900,reg,796961 +NTRS,2018-06-05,105.0400,105.3900,False,104.2200,104.9800,reg,747568 diff --git a/company_library/NTRSP.csv b/company_library/NTRSP.csv index b5098cf1..823d70dc 100644 --- a/company_library/NTRSP.csv +++ b/company_library/NTRSP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NTRSP,2017-06-05,25.9012,26.1853,False,25.9012,26.1001,reg,10825 NTRSP,2017-06-06,25.9857,26.1380,False,25.9012,26.1134,reg,3293 NTRSP,2017-06-07,26.0527,26.0867,False,25.9585,26.0867,reg,3442 NTRSP,2017-06-08,26.0622,26.0622,False,25.9203,26.0622,reg,8283 @@ -248,3 +247,5 @@ NTRSP,2018-05-29,26.7200,26.7200,False,26.4800,26.6000,reg,8659 NTRSP,2018-05-30,26.7500,26.7500,False,26.6000,26.6000,reg,9540 NTRSP,2018-05-31,26.7700,26.7700,False,26.5600,26.5900,reg,8257 NTRSP,2018-06-01,26.8400,26.8400,False,26.5200,26.5900,reg,14342 +NTRSP,2018-06-04,27.0600,27.0900,False,26.7279,26.7500,reg,25479 +NTRSP,2018-06-05,27.1700,27.1900,False,27.0300,27.0300,reg,13169 diff --git a/company_library/NTWK.csv b/company_library/NTWK.csv index 77beac5a..0fcd7292 100644 --- a/company_library/NTWK.csv +++ b/company_library/NTWK.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NTWK,2017-06-05,4.0000,4.0500,False,4.0000,4.0000,reg,10010 NTWK,2017-06-06,4.0000,4.0500,False,4.0000,4.0001,reg,12153 NTWK,2017-06-07,4.0000,4.0000,False,3.9495,3.9500,reg,12219 NTWK,2017-06-08,4.0500,4.1000,False,3.9500,3.9500,reg,6998 @@ -248,3 +247,5 @@ NTWK,2018-05-29,6.5000,6.6000,False,6.4000,6.5000,reg,79054 NTWK,2018-05-30,6.0500,6.5000,False,6.0500,6.5000,reg,87696 NTWK,2018-05-31,6.3250,6.3500,False,6.0500,6.1000,reg,49010 NTWK,2018-06-01,6.3000,6.3500,False,6.1550,6.2000,reg,48691 +NTWK,2018-06-04,6.2500,6.3000,False,6.1500,6.3000,reg,32184 +NTWK,2018-06-05,6.2866,6.3000,False,6.2000,6.2500,reg,17842 diff --git a/company_library/NUAN.csv b/company_library/NUAN.csv index 1ac95006..a392c44f 100644 --- a/company_library/NUAN.csv +++ b/company_library/NUAN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NUAN,2017-06-05,19.1800,19.4900,False,19.1700,19.2900,reg,2036768 NUAN,2017-06-06,19.1000,19.3350,False,19.0300,19.1300,reg,1855240 NUAN,2017-06-07,18.9700,19.2000,False,18.8300,19.1600,reg,1553822 NUAN,2017-06-08,19.1600,19.1700,False,18.9800,19.0400,reg,1196544 @@ -248,3 +247,5 @@ NUAN,2018-05-29,13.8000,13.8400,False,13.6200,13.7400,reg,3280444 NUAN,2018-05-30,13.6200,13.9050,False,13.6100,13.8200,reg,2401633 NUAN,2018-05-31,13.5100,13.6900,False,13.4900,13.6500,reg,3391970 NUAN,2018-06-01,13.5900,13.7900,False,13.5100,13.5500,reg,2488272 +NUAN,2018-06-04,13.9500,13.9500,False,13.5500,13.6100,reg,2665767 +NUAN,2018-06-05,13.8200,14.1100,False,13.7800,13.9100,reg,1574749 diff --git a/company_library/NURO.csv b/company_library/NURO.csv index e11a3f23..94324147 100644 --- a/company_library/NURO.csv +++ b/company_library/NURO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NURO,2017-06-05,3.5800,3.6500,False,3.4500,3.6500,reg,26415 NURO,2017-06-06,3.5400,3.6189,False,3.4500,3.6189,reg,17571 NURO,2017-06-07,3.4400,3.5500,False,3.3100,3.5500,reg,11271 NURO,2017-06-08,3.4200,3.4400,False,3.1500,3.3900,reg,6501 @@ -248,3 +247,5 @@ NURO,2018-05-29,1.3300,1.3800,False,1.3100,1.3500,reg,38082 NURO,2018-05-30,1.3700,1.3800,False,1.3310,1.3600,reg,32327 NURO,2018-05-31,1.3600,1.3700,False,1.3500,1.3700,reg,21723 NURO,2018-06-01,1.3300,1.3750,False,1.3100,1.3750,reg,32914 +NURO,2018-06-04,1.3200,1.3700,False,1.3100,1.3500,reg,38504 +NURO,2018-06-05,1.3700,1.3700,False,1.3100,1.3100,reg,33154 diff --git a/company_library/NUROW.csv b/company_library/NUROW.csv index 04781f0c..5bfdef2d 100644 --- a/company_library/NUROW.csv +++ b/company_library/NUROW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NUROW,2017-06-05,0.1310,0.1700,False,0.1310,0.1699,reg,114580 NUROW,2017-06-06,0.1351,0.1700,False,0.1150,0.1150,reg,15148 NUROW,2017-06-07,0.1600,0.1600,False,0.1327,0.1418,reg,22676 NUROW,2017-06-08,0.1472,0.1598,False,0.1350,0.1350,reg,3137 @@ -248,3 +247,5 @@ NUROW,2018-05-29,0.0420,0.0420,False,0.0420,0.0420,reg,0 NUROW,2018-05-30,0.0420,0.0420,False,0.0420,0.0420,reg,0 NUROW,2018-05-31,0.0420,0.0420,False,0.0420,0.0420,reg,0 NUROW,2018-06-01,0.0420,0.0420,False,0.0420,0.0420,reg,0 +NUROW,2018-06-04,0.0421,0.0421,False,0.0421,0.0421,reg,1600 +NUROW,2018-06-05,0.0421,0.0421,False,0.0421,0.0421,reg,0 diff --git a/company_library/NUVA.csv b/company_library/NUVA.csv index 57cfb8d4..4c924c0c 100644 --- a/company_library/NUVA.csv +++ b/company_library/NUVA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NUVA,2017-06-05,77.4500,78.1100,False,77.3000,77.4100,reg,786653 NUVA,2017-06-06,78.1600,78.2900,False,77.2300,77.3000,reg,509171 NUVA,2017-06-07,78.4900,78.6000,False,77.6300,78.0600,reg,534870 NUVA,2017-06-08,79.9700,80.1099,False,77.9300,78.5200,reg,673667 @@ -248,3 +247,5 @@ NUVA,2018-05-29,50.1100,50.1800,False,49.1300,49.6800,reg,207295 NUVA,2018-05-30,50.8700,51.1600,False,50.1200,50.1200,reg,325779 NUVA,2018-05-31,51.2600,51.4100,False,50.4500,51.0500,reg,533401 NUVA,2018-06-01,51.3500,51.9400,False,50.5100,51.4200,reg,518439 +NUVA,2018-06-04,52.2900,52.3100,False,51.3450,51.6400,reg,471271 +NUVA,2018-06-05,52.5100,53.0900,False,52.1300,52.4400,reg,796128 diff --git a/company_library/NVAX.csv b/company_library/NVAX.csv index bf31704a..478561f0 100644 --- a/company_library/NVAX.csv +++ b/company_library/NVAX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NVAX,2017-06-05,1.0500,1.0700,False,0.9902,1.0100,reg,4130549 NVAX,2017-06-06,1.0200,1.0700,False,1.0100,1.0500,reg,3205358 NVAX,2017-06-07,1.0600,1.1700,False,1.0500,1.1300,reg,12991524 NVAX,2017-06-08,1.0400,1.0600,False,1.0200,1.0600,reg,4125629 @@ -248,3 +247,5 @@ NVAX,2018-05-29,1.6600,1.7100,False,1.6300,1.6700,reg,3459161 NVAX,2018-05-30,1.6700,1.7100,False,1.6500,1.6600,reg,3217047 NVAX,2018-05-31,1.6300,1.6700,False,1.6100,1.6600,reg,4485828 NVAX,2018-06-01,1.6200,1.6700,False,1.6100,1.6700,reg,2942283 +NVAX,2018-06-04,1.5900,1.6300,False,1.5600,1.6300,reg,3970998 +NVAX,2018-06-05,1.6000,1.6200,False,1.5900,1.5900,reg,3506942 diff --git a/company_library/NVCN.csv b/company_library/NVCN.csv index 3cd71f41..bc5c0d05 100644 --- a/company_library/NVCN.csv +++ b/company_library/NVCN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NVCN,2017-06-05,1.6200,1.7100,False,1.5000,1.6000,reg,506289 NVCN,2017-06-06,1.5400,1.6400,False,1.5100,1.6400,reg,209727 NVCN,2017-06-07,1.5300,1.5773,False,1.5000,1.5300,reg,83497 NVCN,2017-06-08,1.5200,1.5700,False,1.5123,1.5200,reg,77114 @@ -248,3 +247,5 @@ NVCN,2018-05-29,0.0354,0.0369,False,0.0340,0.0369,reg,68926040 NVCN,2018-05-30,0.0353,0.0360,False,0.0342,0.0360,reg,42439545 NVCN,2018-05-31,0.0332,0.0400,False,0.0310,0.0348,reg,49436315 NVCN,2018-06-01,0.0328,0.0355,False,0.0315,0.0330,reg,25430574 +NVCN,2018-06-04,0.0353,0.0367,False,0.0320,0.0325,reg,28857492 +NVCN,2018-06-05,0.0344,0.0370,False,0.0340,0.0360,reg,23575673 diff --git a/company_library/NVCR.csv b/company_library/NVCR.csv index 95ead588..95f30670 100644 --- a/company_library/NVCR.csv +++ b/company_library/NVCR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NVCR,2017-06-05,13.8000,14.0000,False,13.6500,13.7000,reg,587283 NVCR,2017-06-06,13.5000,14.1000,False,13.4500,13.6500,reg,673527 NVCR,2017-06-07,13.7000,13.9750,False,13.3500,13.5000,reg,581114 NVCR,2017-06-08,14.2000,14.9000,False,13.6000,13.6500,reg,944940 @@ -248,3 +247,5 @@ NVCR,2018-05-29,30.8000,30.8500,False,29.8000,30.0500,reg,686446 NVCR,2018-05-30,31.5250,31.7000,False,30.9500,31.0000,reg,770827 NVCR,2018-05-31,31.4500,31.9000,False,31.0750,31.4000,reg,715169 NVCR,2018-06-01,31.9500,32.0000,False,30.9500,31.4000,reg,705512 +NVCR,2018-06-04,29.5500,32.0000,False,27.9000,32.0000,reg,2507077 +NVCR,2018-06-05,31.0500,31.2000,False,29.4750,29.5000,reg,1117078 diff --git a/company_library/NVDA.csv b/company_library/NVDA.csv index c0890377..45eb787f 100644 --- a/company_library/NVDA.csv +++ b/company_library/NVDA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NVDA,2017-06-05,147.5941,148.1126,False,142.1095,142.5782,reg,20434442 NVDA,2017-06-06,146.9260,149.2693,False,146.3875,147.4046,reg,18968189 NVDA,2017-06-07,148.7010,149.4588,False,147.2849,147.9132,reg,15315293 NVDA,2017-06-08,159.4905,159.5504,False,151.3634,153.0288,reg,29043605 @@ -248,3 +247,5 @@ NVDA,2018-05-29,248.5900,251.3400,False,246.7000,248.5500,reg,8817083 NVDA,2018-05-30,252.9900,253.3400,False,248.9515,249.9500,reg,9774864 NVDA,2018-05-31,252.1900,255.2000,False,251.2700,251.7000,reg,12346709 NVDA,2018-06-01,257.6200,257.8700,False,253.6500,254.0000,reg,10549248 +NVDA,2018-06-04,264.8500,265.7400,False,257.7000,259.0000,reg,16050641 +NVDA,2018-06-05,265.0700,266.5900,False,263.1700,264.9800,reg,9792801 diff --git a/company_library/NVEC.csv b/company_library/NVEC.csv index c94eacef..8708021f 100644 --- a/company_library/NVEC.csv +++ b/company_library/NVEC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NVEC,2017-06-05,76.2684,77.6909,False,76.2112,77.6909,reg,11144 NVEC,2017-06-06,75.9916,77.6145,False,75.8102,76.8603,reg,6503 NVEC,2017-06-07,75.6288,76.7744,False,75.6288,76.7744,reg,8454 NVEC,2017-06-08,77.6909,78.2828,False,74.5648,75.4379,reg,13729 @@ -248,3 +247,5 @@ NVEC,2018-05-29,106.0000,107.1275,False,103.0790,103.8500,reg,21496 NVEC,2018-05-30,108.3100,108.9100,False,106.1500,106.6300,reg,25772 NVEC,2018-05-31,110.5500,112.7000,False,107.0100,108.5900,reg,14822 NVEC,2018-06-01,110.4900,112.2200,False,109.5700,111.5400,reg,21483 +NVEC,2018-06-04,109.3200,111.3100,False,109.1610,110.5800,reg,12625 +NVEC,2018-06-05,111.6400,112.5000,False,109.8038,109.8038,reg,18207 diff --git a/company_library/NVEE.csv b/company_library/NVEE.csv index 2c082ffa..dffa794a 100644 --- a/company_library/NVEE.csv +++ b/company_library/NVEE.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NVEE,2017-06-05,36.8000,37.6000,False,36.7000,36.8000,reg,30116 NVEE,2017-06-06,36.5000,37.0000,False,36.2500,36.6500,reg,25371 NVEE,2017-06-07,38.0500,38.2500,False,36.6000,36.6000,reg,51656 NVEE,2017-06-08,40.5000,40.8000,False,38.0500,38.1500,reg,119941 @@ -248,3 +247,5 @@ NVEE,2018-05-29,60.6000,60.8500,False,59.5000,60.3000,reg,64292 NVEE,2018-05-30,63.6000,63.8000,False,60.8000,60.8000,reg,108011 NVEE,2018-05-31,62.8000,63.9500,False,62.7000,63.3000,reg,105215 NVEE,2018-06-01,63.7500,64.7000,False,62.8000,63.1000,reg,91236 +NVEE,2018-06-04,64.3500,64.6500,False,63.0000,63.0000,reg,84703 +NVEE,2018-06-05,64.9500,65.2750,False,64.1050,64.5500,reg,54461 diff --git a/company_library/NVFY.csv b/company_library/NVFY.csv index a1baae90..8702b21d 100644 --- a/company_library/NVFY.csv +++ b/company_library/NVFY.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NVFY,2017-06-05,1.5001,1.5799,False,1.2900,1.2900,reg,76303 NVFY,2017-06-06,1.5100,1.6300,False,1.3600,1.4900,reg,155732 NVFY,2017-06-07,1.5200,1.6800,False,1.4400,1.5100,reg,112140 NVFY,2017-06-08,1.4800,1.5400,False,1.4500,1.5400,reg,40044 @@ -248,3 +247,5 @@ NVFY,2018-05-29,1.9000,1.9000,False,1.8794,1.8823,reg,9870 NVFY,2018-05-30,1.8500,1.9000,False,1.8500,1.9000,reg,30834 NVFY,2018-05-31,1.8600,1.8900,False,1.8100,1.8900,reg,42391 NVFY,2018-06-01,1.8400,1.8700,False,1.8400,1.8700,reg,21410 +NVFY,2018-06-04,1.8600,1.8700,False,1.8000,1.8400,reg,29872 +NVFY,2018-06-05,1.9000,1.9800,False,1.7900,1.8700,reg,95401 diff --git a/company_library/NVIV.csv b/company_library/NVIV.csv index 35e55ff0..b6bfee19 100644 --- a/company_library/NVIV.csv +++ b/company_library/NVIV.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NVIV,2017-06-05,55.6250,60.0000,False,55.0000,60.0000,reg,8534 NVIV,2017-06-06,50.0000,55.0000,False,47.5000,53.7500,reg,18603 NVIV,2017-06-07,52.5000,52.5000,False,50.0750,51.2500,reg,5307 NVIV,2017-06-08,51.2500,52.5000,False,50.0000,52.5000,reg,3775 @@ -248,3 +247,5 @@ NVIV,2018-05-29,6.3865,6.7500,False,6.2500,6.7000,reg,47090 NVIV,2018-05-30,6.5600,6.6500,False,6.1610,6.3700,reg,109883 NVIV,2018-05-31,6.4900,6.6994,False,6.2500,6.6500,reg,62966 NVIV,2018-06-01,6.5500,6.7000,False,6.3600,6.6300,reg,32145 +NVIV,2018-06-04,6.4100,6.6800,False,6.1700,6.4000,reg,49284 +NVIV,2018-06-05,6.8600,6.9800,False,6.4369,6.4600,reg,26430 diff --git a/company_library/NVLN.csv b/company_library/NVLN.csv index 95297cfc..60a46b4c 100644 --- a/company_library/NVLN.csv +++ b/company_library/NVLN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NVLN,2017-06-05,8.6300,8.9000,False,8.2510,8.5800,reg,56058 NVLN,2017-06-06,8.6900,8.7000,False,8.5200,8.5900,reg,54200 NVLN,2017-06-07,8.6800,8.8800,False,8.4600,8.7200,reg,35595 NVLN,2017-06-08,8.7900,8.8800,False,8.5288,8.5288,reg,44607 @@ -248,3 +247,5 @@ NVLN,2018-05-29,3.9900,4.1248,False,3.7500,4.0700,reg,24527 NVLN,2018-05-30,3.9700,4.0000,False,3.8300,3.8400,reg,31870 NVLN,2018-05-31,4.2000,4.2500,False,4.0050,4.0050,reg,31198 NVLN,2018-06-01,3.8900,4.7895,False,3.8000,4.6000,reg,101710 +NVLN,2018-06-04,3.8000,4.0500,False,3.5500,3.8900,reg,69904 +NVLN,2018-06-05,3.8200,3.8800,False,3.6900,3.8200,reg,25246 diff --git a/company_library/NVMI.csv b/company_library/NVMI.csv index 9e45b3f2..28a39e43 100644 --- a/company_library/NVMI.csv +++ b/company_library/NVMI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NVMI,2017-06-05,27.5200,28.0000,False,26.3610,26.7700,reg,557471 NVMI,2017-06-06,27.9300,28.4100,False,27.3700,27.5500,reg,456498 NVMI,2017-06-07,27.4900,28.1800,False,27.2500,28.0000,reg,319569 NVMI,2017-06-08,27.2700,27.3800,False,26.0100,27.0400,reg,404392 @@ -248,3 +247,5 @@ NVMI,2018-05-29,28.6200,28.7500,False,28.3800,28.3800,reg,67440 NVMI,2018-05-30,28.9300,29.3202,False,28.6900,28.6900,reg,111752 NVMI,2018-05-31,29.1600,30.0800,False,29.1500,29.8400,reg,170311 NVMI,2018-06-01,29.8900,29.8900,False,29.2800,29.2800,reg,113906 +NVMI,2018-06-04,30.6800,30.8800,False,29.9900,29.9900,reg,237906 +NVMI,2018-06-05,31.8600,32.0000,False,30.6250,30.6900,reg,350803 diff --git a/company_library/NVMM.csv b/company_library/NVMM.csv index 8f220aa9..1a44cbbe 100644 --- a/company_library/NVMM.csv +++ b/company_library/NVMM.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NVMM,2017-06-05,4.6230,4.6230,True,4.6230,4.6230,reg,0 NVMM,2017-06-06,4.6230,4.6230,True,4.6230,4.6230,reg,0 NVMM,2017-06-07,4.6230,4.6230,True,4.6230,4.6230,reg,0 NVMM,2017-06-08,4.6230,4.6230,True,4.6230,4.6230,reg,0 @@ -248,3 +247,5 @@ NVMM,2018-05-29,1.6800,1.6800,False,1.5500,1.5900,reg,2160 NVMM,2018-05-30,1.6200,1.8000,False,1.6100,1.7600,reg,8791 NVMM,2018-05-31,1.6650,1.7500,False,1.6500,1.7500,reg,2137 NVMM,2018-06-01,1.6800,1.7564,False,1.5900,1.6100,reg,4475 +NVMM,2018-06-04,1.8418,1.8418,False,1.7372,1.7372,reg,1008 +NVMM,2018-06-05,1.6700,1.9890,False,1.5500,1.8500,reg,11838 diff --git a/company_library/NVTR.csv b/company_library/NVTR.csv index 2d363e32..9e47ca0f 100644 --- a/company_library/NVTR.csv +++ b/company_library/NVTR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NVTR,2017-06-05,9.9700,10.3000,False,9.8200,9.9300,reg,26089 NVTR,2017-06-06,10.2900,10.4400,False,9.8500,9.9700,reg,28662 NVTR,2017-06-07,10.5800,10.6400,False,10.1250,10.2900,reg,26036 NVTR,2017-06-08,11.2000,11.2054,False,10.5800,10.6000,reg,60368 @@ -248,3 +247,5 @@ NVTR,2018-05-29,16.4300,16.7500,False,16.1210,16.7500,reg,139421 NVTR,2018-05-30,16.9400,17.2400,False,16.5700,16.5700,reg,131648 NVTR,2018-05-31,16.8500,17.2000,False,16.3500,16.8400,reg,119247 NVTR,2018-06-01,17.7100,17.8000,False,17.0100,17.0100,reg,225010 +NVTR,2018-06-04,18.4300,18.7000,False,17.0900,17.7500,reg,203263 +NVTR,2018-06-05,18.7500,19.1000,False,17.6900,18.4900,reg,191099 diff --git a/company_library/NVUS.csv b/company_library/NVUS.csv index 73dfc171..1aa4492d 100644 --- a/company_library/NVUS.csv +++ b/company_library/NVUS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NVUS,2017-06-05,4.9900,5.2900,False,4.9430,5.0700,reg,10631 NVUS,2017-06-06,5.2200,5.2881,False,4.9134,4.9500,reg,15215 NVUS,2017-06-07,5.2500,5.5112,False,5.1000,5.2800,reg,8644 NVUS,2017-06-08,5.2000,5.2000,False,5.1000,5.1000,reg,5817 @@ -248,3 +247,5 @@ NVUS,2018-05-29,7.4900,8.2000,False,7.2000,7.9500,reg,74906 NVUS,2018-05-30,7.4300,7.7500,False,6.3200,7.3508,reg,141425 NVUS,2018-05-31,8.1800,8.2900,False,7.5000,7.5000,reg,57472 NVUS,2018-06-01,7.7100,8.6100,False,7.5900,8.1800,reg,65569 +NVUS,2018-06-04,7.0200,7.8300,False,6.8000,7.8300,reg,97104 +NVUS,2018-06-05,7.3000,7.4800,False,7.0201,7.1200,reg,9518 diff --git a/company_library/NWBI.csv b/company_library/NWBI.csv index d43c2e6a..a07cd1d2 100644 --- a/company_library/NWBI.csv +++ b/company_library/NWBI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NWBI,2017-06-05,14.6843,14.8188,False,14.6650,14.7227,reg,507408 NWBI,2017-06-06,14.5401,14.6228,False,14.3671,14.5497,reg,646791 NWBI,2017-06-07,14.6266,14.7179,False,14.4729,14.5785,reg,393202 NWBI,2017-06-08,14.9245,15.1263,False,14.5209,14.6554,reg,386437 @@ -248,3 +247,5 @@ NWBI,2018-05-29,17.1200,17.2600,False,16.9600,17.1300,reg,557454 NWBI,2018-05-30,17.3800,17.4400,False,17.1800,17.1800,reg,357915 NWBI,2018-05-31,17.2400,17.3900,False,17.2000,17.3800,reg,234960 NWBI,2018-06-01,17.3400,17.4300,False,17.3000,17.3800,reg,311555 +NWBI,2018-06-04,17.5300,17.5400,False,17.3300,17.4300,reg,382385 +NWBI,2018-06-05,17.6400,17.6400,False,17.4800,17.5300,reg,285616 diff --git a/company_library/NWFL.csv b/company_library/NWFL.csv index a3d9cf40..bb4ce855 100644 --- a/company_library/NWFL.csv +++ b/company_library/NWFL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NWFL,2017-06-05,37.3252,38.8298,False,37.3155,37.6164,reg,9063 NWFL,2017-06-06,37.2281,38.8007,False,35.7161,35.7161,reg,6543 NWFL,2017-06-07,37.3155,38.2474,False,36.3178,38.2474,reg,5194 NWFL,2017-06-08,37.5873,38.8289,False,37.3543,38.8289,reg,5333 @@ -248,3 +247,5 @@ NWFL,2018-05-29,30.6600,31.5500,False,30.0452,31.5400,reg,9788 NWFL,2018-05-30,30.7800,31.7200,False,30.4900,30.5000,reg,10112 NWFL,2018-05-31,31.2200,31.8500,False,29.5000,30.9600,reg,9743 NWFL,2018-06-01,31.5000,31.8910,False,30.9973,31.5000,reg,11630 +NWFL,2018-06-04,31.3200,32.0100,False,31.0200,31.0200,reg,5351 +NWFL,2018-06-05,31.6500,31.7500,False,30.0936,30.1635,reg,7229 diff --git a/company_library/NWLI.csv b/company_library/NWLI.csv index e2f3444f..5b90c921 100644 --- a/company_library/NWLI.csv +++ b/company_library/NWLI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NWLI,2017-06-05,317.2758,323.2797,False,315.0181,321.7712,reg,12551 NWLI,2017-06-06,311.7515,316.5765,False,311.3519,316.5765,reg,12433 NWLI,2017-06-07,316.6664,316.6664,False,309.8834,309.8834,reg,6315 NWLI,2017-06-08,317.8852,324.0089,False,313.8343,313.8343,reg,9452 @@ -248,3 +247,5 @@ NWLI,2018-05-29,306.8900,308.0000,False,305.3300,307.0200,reg,4876 NWLI,2018-05-30,309.6500,310.0000,False,307.9400,309.8000,reg,6010 NWLI,2018-05-31,311.1600,314.0000,False,308.0300,313.6250,reg,4183 NWLI,2018-06-01,313.2800,315.4900,False,311.2500,311.5300,reg,4628 +NWLI,2018-06-04,313.5600,318.8784,False,309.7500,314.8400,reg,20117 +NWLI,2018-06-05,314.0400,314.7600,False,311.5600,311.5600,reg,3911 diff --git a/company_library/NWPX.csv b/company_library/NWPX.csv index 2ec3c764..8a175e84 100644 --- a/company_library/NWPX.csv +++ b/company_library/NWPX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NWPX,2017-06-05,14.9700,15.2400,False,14.3300,15.0000,reg,35090 NWPX,2017-06-06,15.1400,15.2300,False,14.5500,15.2300,reg,45038 NWPX,2017-06-07,15.0000,15.2900,False,14.7500,15.2200,reg,32919 NWPX,2017-06-08,15.6500,15.9000,False,14.8200,14.8400,reg,35773 @@ -248,3 +247,5 @@ NWPX,2018-05-29,21.4500,22.0000,False,21.2500,21.4200,reg,28935 NWPX,2018-05-30,21.3400,21.8900,False,21.0768,21.5000,reg,55689 NWPX,2018-05-31,21.0500,21.9900,False,20.8600,21.4300,reg,33439 NWPX,2018-06-01,21.4200,21.5750,False,21.1300,21.2400,reg,31094 +NWPX,2018-06-04,21.3900,21.5000,False,21.2300,21.5000,reg,22361 +NWPX,2018-06-05,21.4500,21.5450,False,21.2600,21.3900,reg,14396 diff --git a/company_library/NWS.csv b/company_library/NWS.csv index aaaa06e8..5beb439b 100644 --- a/company_library/NWS.csv +++ b/company_library/NWS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NWS,2017-06-05,13.6176,13.8643,False,13.6176,13.7656,reg,1358948 NWS,2017-06-06,13.7163,13.7656,False,13.5189,13.6669,reg,1304420 NWS,2017-06-07,13.6176,13.8150,False,13.5683,13.8150,reg,1307598 NWS,2017-06-08,13.7656,13.7656,False,13.3709,13.5683,reg,415083 @@ -248,3 +247,5 @@ NWS,2018-05-29,15.5500,16.1000,False,15.5000,16.0000,reg,573572 NWS,2018-05-30,15.8750,15.9500,False,15.6750,15.7500,reg,289916 NWS,2018-05-31,15.4500,15.9000,False,15.4000,15.8500,reg,430421 NWS,2018-06-01,15.6000,15.7500,False,15.5000,15.5000,reg,307581 +NWS,2018-06-04,15.6500,15.7750,False,15.6000,15.7500,reg,251245 +NWS,2018-06-05,16.0500,16.0500,False,15.6500,15.6500,reg,239521 diff --git a/company_library/NWSA.csv b/company_library/NWSA.csv index bc1d7998..e56b6bb8 100644 --- a/company_library/NWSA.csv +++ b/company_library/NWSA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NWSA,2017-06-05,13.2587,13.4264,False,13.2291,13.4264,reg,1581142 NWSA,2017-06-06,13.2981,13.3178,False,13.0416,13.2291,reg,1459416 NWSA,2017-06-07,13.1797,13.3672,False,13.1304,13.3573,reg,1990717 NWSA,2017-06-08,13.3277,13.3474,False,13.0022,13.2833,reg,2104832 @@ -248,3 +247,5 @@ NWSA,2018-05-29,15.0800,15.6200,False,15.0250,15.4600,reg,2067155 NWSA,2018-05-30,15.4000,15.4600,False,15.1700,15.1700,reg,1667512 NWSA,2018-05-31,15.0300,15.4300,False,14.9700,15.3900,reg,2912590 NWSA,2018-06-01,15.2100,15.2600,False,15.0900,15.1400,reg,2238395 +NWSA,2018-06-04,15.2900,15.3500,False,15.2150,15.3000,reg,1478790 +NWSA,2018-06-05,15.6200,15.6500,False,15.2600,15.2600,reg,1727095 diff --git a/company_library/NXEO.csv b/company_library/NXEO.csv index 5f1ef5ad..e124cf13 100644 --- a/company_library/NXEO.csv +++ b/company_library/NXEO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NXEO,2017-06-05,8.7300,8.8250,False,8.6500,8.8200,reg,110764 NXEO,2017-06-06,8.6500,8.7300,False,8.3600,8.7300,reg,51745 NXEO,2017-06-07,8.6800,8.7600,False,8.5600,8.6500,reg,24742 NXEO,2017-06-08,8.6900,8.7200,False,8.5100,8.6600,reg,83274 @@ -248,3 +247,5 @@ NXEO,2018-05-29,9.5900,9.6200,False,9.4800,9.5300,reg,135750 NXEO,2018-05-30,9.7000,9.8100,False,9.6000,9.6000,reg,155732 NXEO,2018-05-31,9.6800,9.7500,False,9.3050,9.6700,reg,199575 NXEO,2018-06-01,9.5700,9.7800,False,9.5500,9.7100,reg,141031 +NXEO,2018-06-04,9.6100,9.7300,False,9.5400,9.5800,reg,125534 +NXEO,2018-06-05,9.7400,9.8000,False,9.5800,9.6300,reg,168867 diff --git a/company_library/NXEOU.csv b/company_library/NXEOU.csv index e828dd06..249b6431 100644 --- a/company_library/NXEOU.csv +++ b/company_library/NXEOU.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NXEOU,2017-06-05,9.0000,9.0000,False,9.0000,9.0000,reg,0 NXEOU,2017-06-06,9.0000,9.0000,False,9.0000,9.0000,reg,0 NXEOU,2017-06-07,9.0000,9.0000,False,5.7600,7.2000,reg,1230 NXEOU,2017-06-08,9.2500,9.2500,False,6.8900,7.6500,reg,5818 @@ -248,3 +247,5 @@ NXEOU,2018-05-29,10.5000,10.5000,False,10.5000,10.5000,reg,0 NXEOU,2018-05-30,10.2500,10.2500,False,10.2500,10.2500,reg,2602 NXEOU,2018-05-31,9.6900,10.0500,False,9.0500,10.0500,reg,800 NXEOU,2018-06-01,9.6900,9.6900,False,9.6900,9.6900,reg,0 +NXEOU,2018-06-04,9.6900,9.6900,False,9.6900,9.6900,reg,2 +NXEOU,2018-06-05,9.6900,9.6900,False,9.6900,9.6900,reg,0 diff --git a/company_library/NXEOW.csv b/company_library/NXEOW.csv index 6eb4f8dd..c744041b 100644 --- a/company_library/NXEOW.csv +++ b/company_library/NXEOW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NXEOW,2017-06-05,0.6400,0.6400,False,0.6300,0.6400,reg,22145 NXEOW,2017-06-06,0.6400,0.6400,False,0.5501,0.6300,reg,1203 NXEOW,2017-06-07,0.6200,0.6300,False,0.6000,0.6200,reg,28300 NXEOW,2017-06-08,0.6300,0.6300,False,0.6186,0.6186,reg,417 @@ -248,3 +247,5 @@ NXEOW,2018-05-29,0.6700,0.6800,False,0.6350,0.6800,reg,38056 NXEOW,2018-05-30,0.7000,0.7000,False,0.6380,0.6874,reg,208438 NXEOW,2018-05-31,0.6900,0.7000,False,0.6445,0.6445,reg,15600 NXEOW,2018-06-01,0.7000,0.7000,False,0.7000,0.7000,reg,2025 +NXEOW,2018-06-04,0.7000,0.7000,False,0.7000,0.7000,reg,0 +NXEOW,2018-06-05,0.7000,0.7000,False,0.7000,0.7000,reg,0 diff --git a/company_library/NXPI.csv b/company_library/NXPI.csv index c63c8af0..66f4b56b 100644 --- a/company_library/NXPI.csv +++ b/company_library/NXPI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NXPI,2017-06-05,109.2200,109.3200,False,109.0000,109.0000,reg,2537372 NXPI,2017-06-06,108.8500,109.3500,False,108.8450,109.2200,reg,2724684 NXPI,2017-06-07,109.2100,109.3200,False,108.8100,108.8500,reg,2903193 NXPI,2017-06-08,109.2300,109.4000,False,108.9200,109.0700,reg,2064827 @@ -248,3 +247,5 @@ NXPI,2018-05-29,116.2800,119.1100,False,115.1800,119.0000,reg,10126029 NXPI,2018-05-30,115.5800,116.0200,False,113.3600,114.7300,reg,9240109 NXPI,2018-05-31,114.0000,115.4000,False,112.5100,115.0200,reg,8042720 NXPI,2018-06-01,114.0000,114.7500,False,113.1200,113.3100,reg,6789328 +NXPI,2018-06-04,110.7000,111.2900,False,109.3200,110.3500,reg,5488590 +NXPI,2018-06-05,116.3600,118.0000,False,110.2400,110.7700,reg,5543964 diff --git a/company_library/NXST.csv b/company_library/NXST.csv index 91951b7d..5f141d48 100644 --- a/company_library/NXST.csv +++ b/company_library/NXST.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NXST,2017-06-05,56.9256,57.8319,False,56.8766,57.2195,reg,755906 NXST,2017-06-06,56.6317,57.1216,False,56.2398,56.5827,reg,817942 NXST,2017-06-07,58.9342,59.1791,False,56.8276,56.8276,reg,1084050 NXST,2017-06-08,58.7382,59.4241,False,58.4443,59.0811,reg,778677 @@ -248,3 +247,5 @@ NXST,2018-05-29,66.0000,67.0000,False,65.6500,66.9000,reg,351872 NXST,2018-05-30,66.6500,67.0000,False,66.1500,66.1500,reg,307977 NXST,2018-05-31,66.3000,67.0500,False,66.0000,66.7500,reg,457700 NXST,2018-06-01,66.8500,67.0500,False,65.7500,66.6500,reg,465380 +NXST,2018-06-04,66.9000,67.0500,False,66.3250,66.7000,reg,326865 +NXST,2018-06-05,66.0500,67.5000,False,65.9000,66.7500,reg,484425 diff --git a/company_library/NXTD.csv b/company_library/NXTD.csv index 6483e7e7..87283d8d 100644 --- a/company_library/NXTD.csv +++ b/company_library/NXTD.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NXTD,2017-06-05,1.5700,1.6000,False,1.5500,1.6000,reg,51377 NXTD,2017-06-06,1.4479,1.7000,False,1.4100,1.5900,reg,471014 NXTD,2017-06-07,1.4178,1.5200,False,1.4000,1.5200,reg,133333 NXTD,2017-06-08,1.4900,1.6600,False,1.4321,1.6600,reg,856562 @@ -248,3 +247,5 @@ NXTD,2018-05-29,1.8900,1.9200,False,1.8800,1.9000,reg,179228 NXTD,2018-05-30,1.8700,1.9000,False,1.8700,1.9000,reg,168038 NXTD,2018-05-31,1.8600,1.9600,False,1.8600,1.9600,reg,218279 NXTD,2018-06-01,1.8900,1.8950,False,1.8600,1.8600,reg,116534 +NXTD,2018-06-04,1.8600,1.8900,False,1.8600,1.8900,reg,126458 +NXTD,2018-06-05,1.8596,1.8890,False,1.8500,1.8600,reg,160735 diff --git a/company_library/NXTDW.csv b/company_library/NXTDW.csv index d89cf4a8..db87949c 100644 --- a/company_library/NXTDW.csv +++ b/company_library/NXTDW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NXTDW,2017-06-05,0.1699,0.1800,False,0.1500,0.1610,reg,140132 NXTDW,2017-06-06,0.1400,0.1900,False,0.1400,0.1800,reg,468230 NXTDW,2017-06-07,0.1302,0.1595,False,0.1302,0.1400,reg,130487 NXTDW,2017-06-08,0.1327,0.1500,False,0.1100,0.1500,reg,403441 @@ -248,3 +247,5 @@ NXTDW,2018-05-29,0.3130,0.3400,False,0.3050,0.3100,reg,25217 NXTDW,2018-05-30,0.3100,0.3100,False,0.3100,0.3100,reg,246 NXTDW,2018-05-31,0.3100,0.3249,False,0.3100,0.3100,reg,610 NXTDW,2018-06-01,0.3000,0.3100,False,0.3000,0.3100,reg,14080 +NXTDW,2018-06-04,0.3094,0.3216,False,0.3094,0.3200,reg,350 +NXTDW,2018-06-05,0.3051,0.3051,False,0.3051,0.3051,reg,2929 diff --git a/company_library/NXTM.csv b/company_library/NXTM.csv index 6a77e3a9..0ca685c1 100644 --- a/company_library/NXTM.csv +++ b/company_library/NXTM.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NXTM,2017-06-05,22.5500,23.1300,False,22.5500,23.0300,reg,440554 NXTM,2017-06-06,22.1800,22.5100,False,22.0100,22.4200,reg,337308 NXTM,2017-06-07,22.7100,22.7100,False,22.1000,22.2000,reg,679191 NXTM,2017-06-08,23.1200,23.8700,False,22.6700,22.8000,reg,759293 @@ -248,3 +247,5 @@ NXTM,2018-05-29,27.5500,27.7700,False,27.4800,27.5000,reg,349586 NXTM,2018-05-30,27.7700,27.7900,False,27.5000,27.5000,reg,231346 NXTM,2018-05-31,27.6400,27.7800,False,27.3001,27.7000,reg,334298 NXTM,2018-06-01,27.4300,27.7500,False,27.2500,27.5900,reg,359316 +NXTM,2018-06-04,27.5400,27.6300,False,27.2400,27.4300,reg,304783 +NXTM,2018-06-05,27.4000,27.8500,False,27.3350,27.7800,reg,472657 diff --git a/company_library/NYMT.csv b/company_library/NYMT.csv index ec55ba12..1d6957c5 100644 --- a/company_library/NYMT.csv +++ b/company_library/NYMT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NYMT,2017-06-05,5.5125,5.5916,False,5.5125,5.5652,reg,595262 NYMT,2017-06-06,5.5125,5.5564,False,5.4509,5.4949,reg,515795 NYMT,2017-06-07,5.4861,5.5477,False,5.4685,5.5125,reg,383320 NYMT,2017-06-08,5.6180,5.6356,False,5.4685,5.4685,reg,1135444 @@ -248,3 +247,5 @@ NYMT,2018-05-29,6.1700,6.1800,False,6.1200,6.1400,reg,1187089 NYMT,2018-05-30,6.2100,6.2300,False,6.1450,6.1900,reg,1435163 NYMT,2018-05-31,6.1600,6.2000,False,6.1400,6.2000,reg,1026016 NYMT,2018-06-01,6.1400,6.1799,False,6.1000,6.1600,reg,1415441 +NYMT,2018-06-04,6.1900,6.1900,False,6.1000,6.1400,reg,1875143 +NYMT,2018-06-05,6.1600,6.1950,False,6.1400,6.1900,reg,916678 diff --git a/company_library/NYMTN.csv b/company_library/NYMTN.csv index d5f9925e..7ad807ba 100644 --- a/company_library/NYMTN.csv +++ b/company_library/NYMTN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NYMTN,2017-06-05,23.9261,23.9261,True,23.9261,23.9261,reg,0 NYMTN,2017-06-06,23.9261,23.9261,True,23.9261,23.9261,reg,0 NYMTN,2017-06-07,23.9261,23.9261,True,23.9261,23.9261,reg,0 NYMTN,2017-06-08,23.9261,23.9261,True,23.9261,23.9261,reg,0 @@ -248,3 +247,5 @@ NYMTN,2018-05-29,23.5533,23.5900,False,23.4800,23.5435,reg,8345 NYMTN,2018-05-30,23.5800,23.6500,False,23.5225,23.5500,reg,23009 NYMTN,2018-05-31,23.6300,23.7000,False,23.5800,23.6500,reg,7070 NYMTN,2018-06-01,23.6100,23.6316,False,23.5300,23.6000,reg,11902 +NYMTN,2018-06-04,23.5999,23.6500,False,23.5748,23.6500,reg,2595 +NYMTN,2018-06-05,23.7288,23.8000,False,23.5500,23.5500,reg,21885 diff --git a/company_library/NYMTO.csv b/company_library/NYMTO.csv index 81ba5443..ad4bd094 100644 --- a/company_library/NYMTO.csv +++ b/company_library/NYMTO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NYMTO,2017-06-05,22.7098,22.7775,False,22.6174,22.6728,reg,5611 NYMTO,2017-06-06,22.7929,22.8390,False,22.5344,22.7098,reg,4191 NYMTO,2017-06-07,22.7954,22.8346,False,22.6174,22.7965,reg,11134 NYMTO,2017-06-08,22.7467,22.8012,False,22.6174,22.7161,reg,9406 @@ -248,3 +247,5 @@ NYMTO,2018-05-29,23.9510,23.9510,False,23.8900,23.8975,reg,2201 NYMTO,2018-05-30,23.8500,24.0200,False,23.5710,23.9200,reg,4241 NYMTO,2018-05-31,23.9500,23.9600,False,23.9500,23.9600,reg,1211 NYMTO,2018-06-01,23.9500,23.9500,False,23.7300,23.9500,reg,3219 +NYMTO,2018-06-04,24.0100,24.0500,False,23.9100,23.9100,reg,3644 +NYMTO,2018-06-05,24.2300,24.2817,False,24.0700,24.0700,reg,13960 diff --git a/company_library/NYMTP.csv b/company_library/NYMTP.csv index 0a668aac..67a770e9 100644 --- a/company_library/NYMTP.csv +++ b/company_library/NYMTP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NYMTP,2017-06-05,22.8325,22.9744,False,22.8233,22.8788,reg,4545 NYMTP,2017-06-06,22.9989,22.9990,False,22.7494,22.8349,reg,5390 NYMTP,2017-06-07,22.8854,22.9073,False,22.7678,22.8233,reg,5114 NYMTP,2017-06-08,22.9158,22.9158,False,22.6106,22.7789,reg,16325 @@ -248,3 +247,5 @@ NYMTP,2018-05-29,23.6700,23.6700,False,23.3100,23.3100,reg,7753 NYMTP,2018-05-30,23.4300,23.6450,False,23.3600,23.5410,reg,13700 NYMTP,2018-05-31,23.5873,23.5873,False,23.5873,23.5873,reg,205 NYMTP,2018-06-01,23.5500,23.6500,False,23.4206,23.5800,reg,7965 +NYMTP,2018-06-04,23.5760,23.7900,False,23.5500,23.7900,reg,1980 +NYMTP,2018-06-05,23.5800,23.6400,False,23.5600,23.6300,reg,10581 diff --git a/company_library/NYMX.csv b/company_library/NYMX.csv index bdf5f4c6..9bfafcc3 100644 --- a/company_library/NYMX.csv +++ b/company_library/NYMX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NYMX,2017-06-05,4.0800,4.2400,False,4.0000,4.0700,reg,98132 NYMX,2017-06-06,4.0400,4.2000,False,4.0100,4.0800,reg,131355 NYMX,2017-06-07,4.0300,4.1950,False,4.0000,4.0400,reg,74663 NYMX,2017-06-08,4.1000,4.1500,False,4.0000,4.0000,reg,128138 @@ -248,3 +247,5 @@ NYMX,2018-05-29,3.6200,3.7000,False,3.5500,3.6400,reg,42467 NYMX,2018-05-30,3.5800,3.7000,False,3.5600,3.6100,reg,45856 NYMX,2018-05-31,3.5200,3.6500,False,3.5000,3.6100,reg,83346 NYMX,2018-06-01,3.5400,3.6000,False,3.5000,3.5300,reg,79820 +NYMX,2018-06-04,3.4800,3.6200,False,3.4700,3.5300,reg,82368 +NYMX,2018-06-05,3.3800,3.5071,False,3.2700,3.4600,reg,151957 diff --git a/company_library/NYNY.csv b/company_library/NYNY.csv index 578a6f81..ff155791 100644 --- a/company_library/NYNY.csv +++ b/company_library/NYNY.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -NYNY,2017-06-05,24.4500,24.5750,False,24.2640,24.2640,reg,2223 NYNY,2017-06-06,24.4000,24.7500,False,24.1000,24.7500,reg,3048 NYNY,2017-06-07,24.3500,24.9000,False,24.1500,24.9000,reg,9890 NYNY,2017-06-08,25.1000,25.4000,False,24.4000,25.2000,reg,19087 @@ -248,3 +247,5 @@ NYNY,2018-05-29,20.6000,20.8450,False,19.7483,20.5500,reg,13356 NYNY,2018-05-30,23.0000,23.4500,False,20.3456,20.4500,reg,16356 NYNY,2018-05-31,22.7000,23.4500,False,22.2000,22.8500,reg,10671 NYNY,2018-06-01,22.3500,24.0000,False,22.0000,23.0000,reg,13282 +NYNY,2018-06-04,22.3000,23.5000,False,21.7000,23.5000,reg,11345 +NYNY,2018-06-05,21.3500,22.7000,False,21.3500,22.5000,reg,16469 diff --git a/company_library/OASM.csv b/company_library/OASM.csv index 4bbd0281..a5dab97b 100644 --- a/company_library/OASM.csv +++ b/company_library/OASM.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OASM,2017-06-05,1.7102,1.8871,False,1.6709,1.7888,reg,22032 OASM,2017-06-06,1.7790,1.8380,False,1.6709,1.8380,reg,4700 OASM,2017-06-07,1.7692,1.7748,False,1.7593,1.7593,reg,4904 OASM,2017-06-08,1.5923,1.7200,False,1.4841,1.7200,reg,22722 @@ -248,3 +247,5 @@ OASM,2018-05-29,1.3399,1.3399,False,1.3399,1.3399,reg,86 OASM,2018-05-30,1.2260,1.3300,False,1.2100,1.2800,reg,27859 OASM,2018-05-31,1.3000,1.3000,False,1.2300,1.2300,reg,14326 OASM,2018-06-01,1.3400,1.3400,False,1.3100,1.3100,reg,4969 +OASM,2018-06-04,1.3400,1.3400,False,1.3400,1.3400,reg,31 +OASM,2018-06-05,1.3101,1.4700,False,1.3101,1.3400,reg,3064 diff --git a/company_library/OBAS.csv b/company_library/OBAS.csv index 2836aa96..a1260206 100644 --- a/company_library/OBAS.csv +++ b/company_library/OBAS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OBAS,2017-06-05,8.1500,10.1500,False,8.1500,10.1500,reg,5945 OBAS,2017-06-06,9.7500,10.2500,False,9.1000,10.2500,reg,1456 OBAS,2017-06-07,9.7500,9.7500,False,9.7500,9.7500,reg,62 OBAS,2017-06-08,10.3000,10.4000,False,10.2500,10.2500,reg,1469 @@ -248,3 +247,5 @@ OBAS,2018-05-29,9.3180,9.3180,False,9.3180,9.3180,reg,0 OBAS,2018-05-30,9.3180,9.3180,False,9.3180,9.3180,reg,0 OBAS,2018-05-31,8.8502,9.0000,False,8.7497,9.0000,reg,8100 OBAS,2018-06-01,8.5000,8.6500,False,8.5000,8.6450,reg,14503 +OBAS,2018-06-04,8.5000,8.5000,False,8.5000,8.5000,reg,0 +OBAS,2018-06-05,8.7772,9.0000,False,8.7267,8.9572,reg,1500 diff --git a/company_library/OBCI.csv b/company_library/OBCI.csv index 4f834252..513e1923 100644 --- a/company_library/OBCI.csv +++ b/company_library/OBCI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OBCI,2017-06-05,4.0476,4.0574,False,4.0279,4.0574,reg,11263 OBCI,2017-06-06,4.0082,4.0673,False,3.9491,4.0673,reg,20062 OBCI,2017-06-07,4.0870,4.0870,False,3.9982,3.9983,reg,6349 OBCI,2017-06-08,4.1264,4.1264,False,3.9816,4.0034,reg,2812 @@ -248,3 +247,5 @@ OBCI,2018-05-29,3.5000,3.5000,False,3.4600,3.4900,reg,2124 OBCI,2018-05-30,3.5500,3.6091,False,3.4500,3.4500,reg,14734 OBCI,2018-05-31,3.5526,3.5526,False,3.5526,3.5526,reg,212 OBCI,2018-06-01,3.7100,3.9000,False,3.6600,3.7572,reg,9979 +OBCI,2018-06-04,3.7800,3.7800,False,3.5920,3.6200,reg,2485 +OBCI,2018-06-05,3.7800,3.8000,False,3.6700,3.7155,reg,6386 diff --git a/company_library/OBLN.csv b/company_library/OBLN.csv index b43a53b4..53f5ce45 100644 --- a/company_library/OBLN.csv +++ b/company_library/OBLN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OBLN,2017-06-05,10.3700,10.5000,False,9.5600,10.3000,reg,27818 OBLN,2017-06-06,9.8100,10.5000,False,9.7400,10.5000,reg,50391 OBLN,2017-06-07,10.0300,10.4400,False,9.8200,9.8200,reg,51361 OBLN,2017-06-08,9.9500,10.2662,False,9.8200,9.9500,reg,33437 @@ -248,3 +247,5 @@ OBLN,2018-05-29,2.5800,2.6500,False,2.5000,2.5200,reg,29949 OBLN,2018-05-30,2.5200,2.6100,False,2.5200,2.6100,reg,25439 OBLN,2018-05-31,2.5200,2.5600,False,2.4600,2.5200,reg,42142 OBLN,2018-06-01,2.5300,2.5800,False,2.4900,2.5500,reg,34734 +OBLN,2018-06-04,2.2000,2.5200,False,2.1700,2.5200,reg,141909 +OBLN,2018-06-05,2.2400,2.3000,False,2.2380,2.3000,reg,37945 diff --git a/company_library/OBNK.csv b/company_library/OBNK.csv index 799677d9..dcb0344c 100644 --- a/company_library/OBNK.csv +++ b/company_library/OBNK.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OBNK,2017-06-05,36.2500,36.2500,True,36.2500,36.2500,reg,0 OBNK,2017-06-06,36.2500,36.2500,True,36.2500,36.2500,reg,0 OBNK,2017-06-07,36.2500,36.2500,True,36.2500,36.2500,reg,0 OBNK,2017-06-08,36.2500,36.2500,True,36.2500,36.2500,reg,0 @@ -248,3 +247,5 @@ OBNK,2018-05-29,38.9700,39.5000,False,38.2100,38.7100,reg,89489 OBNK,2018-05-30,38.5600,38.8593,False,37.3800,38.0750,reg,35003 OBNK,2018-05-31,38.8400,38.9200,False,37.5600,38.1250,reg,35953 OBNK,2018-06-01,38.4100,39.0000,False,38.0035,38.9100,reg,57787 +OBNK,2018-06-04,38.3100,38.6800,False,36.5200,38.6600,reg,68301 +OBNK,2018-06-05,38.6200,38.8300,False,38.0000,38.0900,reg,46902 diff --git a/company_library/OBSV.csv b/company_library/OBSV.csv index 949a9451..51880496 100644 --- a/company_library/OBSV.csv +++ b/company_library/OBSV.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OBSV,2017-06-05,8.3900,8.8000,False,8.3000,8.6500,reg,10359 OBSV,2017-06-06,7.8700,9.2600,False,7.7000,8.3000,reg,17413 OBSV,2017-06-07,7.5000,8.6000,False,6.6100,8.0100,reg,25111 OBSV,2017-06-08,6.6900,7.5694,False,6.5000,7.4200,reg,9733 @@ -248,3 +247,5 @@ OBSV,2018-05-29,13.0900,13.2000,False,12.7400,12.7400,reg,160341 OBSV,2018-05-30,12.7500,13.1000,False,12.5310,13.1000,reg,21259 OBSV,2018-05-31,13.0400,13.0500,False,12.2410,12.7800,reg,7629 OBSV,2018-06-01,13.2000,13.2000,False,13.0000,13.0700,reg,43002 +OBSV,2018-06-04,12.9800,13.0200,False,12.7300,13.0200,reg,4721 +OBSV,2018-06-05,12.9600,13.0700,False,12.9300,13.0700,reg,11096 diff --git a/company_library/OCC.csv b/company_library/OCC.csv index abc74558..f7645b1a 100644 --- a/company_library/OCC.csv +++ b/company_library/OCC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OCC,2017-06-05,2.7500,2.8500,False,2.7500,2.8500,reg,516 OCC,2017-06-06,2.7000,2.8000,False,2.7000,2.7500,reg,1107 OCC,2017-06-07,2.9000,3.0500,False,2.8000,2.8000,reg,32583 OCC,2017-06-08,2.8000,2.9500,False,2.7500,2.9000,reg,11090 @@ -248,3 +247,5 @@ OCC,2018-05-29,3.1000,3.1500,False,3.0500,3.0795,reg,2686 OCC,2018-05-30,3.1000,3.2000,False,3.1000,3.2000,reg,2301 OCC,2018-05-31,3.0000,3.2000,False,2.8600,2.9500,reg,17784 OCC,2018-06-01,3.1500,3.1500,False,3.0500,3.0750,reg,1276 +OCC,2018-06-04,3.0000,3.1500,False,2.9300,3.1500,reg,3907 +OCC,2018-06-05,3.1500,3.1500,False,3.0000,3.0000,reg,2971 diff --git a/company_library/OCFC.csv b/company_library/OCFC.csv index 4aef9178..8b848784 100644 --- a/company_library/OCFC.csv +++ b/company_library/OCFC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OCFC,2017-06-05,26.0623,27.0989,False,26.0427,26.4241,reg,140737 OCFC,2017-06-06,26.0036,26.1601,False,25.7298,25.9743,reg,69769 OCFC,2017-06-07,26.1992,26.3263,False,25.7885,26.0427,reg,63586 OCFC,2017-06-08,26.6295,27.0109,False,26.1318,26.1601,reg,136418 @@ -248,3 +247,5 @@ OCFC,2018-05-29,28.9900,29.3900,False,28.7400,29.2400,reg,320771 OCFC,2018-05-30,29.5500,29.6500,False,29.0300,29.0300,reg,251493 OCFC,2018-05-31,29.3200,29.6700,False,29.2200,29.6300,reg,161031 OCFC,2018-06-01,29.6500,29.8200,False,29.4300,29.4400,reg,344302 +OCFC,2018-06-04,30.0000,30.0500,False,29.6500,29.6500,reg,147616 +OCFC,2018-06-05,30.0500,30.0800,False,29.7700,30.0000,reg,266147 diff --git a/company_library/OCLR.csv b/company_library/OCLR.csv index dad5f11c..94cdf0fe 100644 --- a/company_library/OCLR.csv +++ b/company_library/OCLR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OCLR,2017-06-05,9.6400,9.6600,False,9.0900,9.3000,reg,10698291 OCLR,2017-06-06,10.4800,10.9300,False,9.5700,9.5900,reg,39738953 OCLR,2017-06-07,10.4000,10.6500,False,10.1600,10.6400,reg,12247107 OCLR,2017-06-08,10.3700,10.5500,False,10.1600,10.1900,reg,8925564 @@ -248,3 +247,5 @@ OCLR,2018-05-29,9.0400,9.2100,False,8.9700,9.0800,reg,1617351 OCLR,2018-05-30,8.5300,9.0800,False,8.5000,9.0600,reg,5031903 OCLR,2018-05-31,8.5600,8.7200,False,8.5000,8.5300,reg,1703623 OCLR,2018-06-01,8.6800,8.9000,False,8.5600,8.6000,reg,2153838 +OCLR,2018-06-04,8.8200,8.8300,False,8.6050,8.7400,reg,3035233 +OCLR,2018-06-05,8.9800,8.9900,False,8.7400,8.7900,reg,1695188 diff --git a/company_library/OCSI.csv b/company_library/OCSI.csv index abe41700..9501bd2e 100644 --- a/company_library/OCSI.csv +++ b/company_library/OCSI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OCSI,2017-06-05,6.8398,6.8398,True,6.8398,6.8398,reg,0 OCSI,2017-06-06,6.8398,6.8398,True,6.8398,6.8398,reg,0 OCSI,2017-06-07,6.8398,6.8398,True,6.8398,6.8398,reg,0 OCSI,2017-06-08,6.8398,6.8398,True,6.8398,6.8398,reg,0 @@ -248,3 +247,5 @@ OCSI,2018-05-29,8.3800,8.4000,False,8.3600,8.4000,reg,50489 OCSI,2018-05-30,8.3000,8.4000,False,8.2500,8.4000,reg,78743 OCSI,2018-05-31,8.3600,8.4100,False,8.2500,8.2800,reg,54213 OCSI,2018-06-01,8.3700,8.3900,False,8.2400,8.3800,reg,32222 +OCSI,2018-06-04,8.3900,8.4100,False,8.2400,8.3800,reg,42499 +OCSI,2018-06-05,8.3700,8.4300,False,8.2600,8.3800,reg,130788 diff --git a/company_library/OCSL.csv b/company_library/OCSL.csv index 1596a2f1..d5ba1cdb 100644 --- a/company_library/OCSL.csv +++ b/company_library/OCSL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OCSL,2017-06-05,5.4467,5.4467,True,5.4467,5.4467,reg,0 OCSL,2017-06-06,5.4467,5.4467,True,5.4467,5.4467,reg,0 OCSL,2017-06-07,5.4467,5.4467,True,5.4467,5.4467,reg,0 OCSL,2017-06-08,5.4467,5.4467,True,5.4467,5.4467,reg,0 @@ -248,3 +247,5 @@ OCSL,2018-05-29,4.9450,4.9900,False,4.9300,4.9900,reg,187579 OCSL,2018-05-30,5.0000,5.0200,False,4.9100,4.9600,reg,260686 OCSL,2018-05-31,4.9200,5.0000,False,4.8800,5.0000,reg,297265 OCSL,2018-06-01,4.9800,5.0000,False,4.9100,4.9400,reg,221154 +OCSL,2018-06-04,5.0000,5.0000,False,4.9500,4.9900,reg,299910 +OCSL,2018-06-05,4.9700,5.0300,False,4.9500,4.9700,reg,332109 diff --git a/company_library/OCSLL.csv b/company_library/OCSLL.csv index 2b3d1757..289c6c6a 100644 --- a/company_library/OCSLL.csv +++ b/company_library/OCSLL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OCSLL,2017-06-05,25.2000,25.2000,True,25.2000,25.2000,reg,0 OCSLL,2017-06-06,25.2000,25.2000,True,25.2000,25.2000,reg,0 OCSLL,2017-06-07,25.2000,25.2000,True,25.2000,25.2000,reg,0 OCSLL,2017-06-08,25.2000,25.2000,True,25.2000,25.2000,reg,0 @@ -248,3 +247,5 @@ OCSLL,2018-05-29,24.7995,24.7995,False,24.7995,24.7995,reg,680 OCSLL,2018-05-30,24.7774,24.7774,False,24.7101,24.7101,reg,200 OCSLL,2018-05-31,24.8399,24.8900,False,24.6000,24.7990,reg,4670 OCSLL,2018-06-01,24.7999,24.7999,False,24.6500,24.6833,reg,1880 +OCSLL,2018-06-04,24.7300,24.8190,False,24.6600,24.6600,reg,1366 +OCSLL,2018-06-05,24.5300,24.7001,False,24.5200,24.7000,reg,5446 diff --git a/company_library/OCUL.csv b/company_library/OCUL.csv index c578a35e..7e2806c6 100644 --- a/company_library/OCUL.csv +++ b/company_library/OCUL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OCUL,2017-06-05,11.1600,11.3698,False,10.6500,10.9300,reg,545355 OCUL,2017-06-06,11.1300,11.4900,False,10.9900,11.0000,reg,581148 OCUL,2017-06-07,11.0500,11.4190,False,10.9000,11.0900,reg,532698 OCUL,2017-06-08,11.3600,11.4800,False,10.9300,10.9300,reg,599420 @@ -248,3 +247,5 @@ OCUL,2018-05-29,6.7300,6.7500,False,6.5700,6.6900,reg,248747 OCUL,2018-05-30,6.7200,6.8390,False,6.7000,6.7400,reg,272377 OCUL,2018-05-31,6.7700,6.8200,False,6.6576,6.6700,reg,293981 OCUL,2018-06-01,6.8100,6.8250,False,6.7500,6.8100,reg,248416 +OCUL,2018-06-04,6.7700,6.8100,False,6.5800,6.8100,reg,206801 +OCUL,2018-06-05,6.8600,6.9000,False,6.6900,6.7400,reg,289165 diff --git a/company_library/ODFL.csv b/company_library/ODFL.csv index 9acb0a34..ddd8ad40 100644 --- a/company_library/ODFL.csv +++ b/company_library/ODFL.csv @@ -1,250 +1,251 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ODFL,2017-06-05,91.1316,91.4408,False,90.0645,90.8524,reg,430935 -ODFL,2017-06-06,91.6702,93.0664,False,90.2839,93.0664,reg,444827 -ODFL,2017-06-07,93.3157,93.4852,False,91.7200,91.7799,reg,578429 -ODFL,2017-06-08,93.4952,94.5822,False,93.2227,93.4952,reg,408067 -ODFL,2017-06-09,93.6348,94.0736,False,92.3583,93.8243,reg,401949 -ODFL,2017-06-12,94.6520,95.3501,False,93.6647,93.6647,reg,465859 -ODFL,2017-06-13,95.2005,96.1978,False,94.7119,94.8714,reg,429334 -ODFL,2017-06-14,93.9240,95.2604,False,93.0374,95.2604,reg,408824 -ODFL,2017-06-15,93.9639,93.9839,False,92.4879,93.0265,reg,346501 -ODFL,2017-06-16,94.4426,94.5324,False,93.5101,93.9639,reg,701498 -ODFL,2017-06-19,94.6520,95.0809,False,93.6847,95.0011,reg,375023 -ODFL,2017-06-20,92.4181,94.4526,False,92.2187,94.4526,reg,321774 -ODFL,2017-06-21,91.8995,93.1262,False,91.6103,92.7672,reg,308837 -ODFL,2017-06-22,91.1915,92.3982,False,90.3737,91.8995,reg,357578 -ODFL,2017-06-23,91.8896,92.2187,False,90.9820,91.3012,reg,832372 -ODFL,2017-06-26,92.2187,92.6275,False,91.8995,92.1189,reg,245029 -ODFL,2017-06-27,92.6076,93.5052,False,91.8896,92.0990,reg,374311 -ODFL,2017-06-28,95.4798,95.6294,False,93.2259,93.2259,reg,557099 -ODFL,2017-06-29,94.7518,96.0781,False,93.9041,95.7590,reg,519670 -ODFL,2017-06-30,94.9811,95.4100,False,93.1461,95.0410,reg,392852 -ODFL,2017-07-05,97.3447,97.9530,False,95.7291,96.5269,reg,463141 -ODFL,2017-07-06,96.6067,97.6040,False,96.2477,97.0355,reg,438183 -ODFL,2017-07-07,97.5741,97.8034,False,95.0026,96.6167,reg,474018 -ODFL,2017-07-10,97.8832,98.7708,False,97.6738,97.7536,reg,458644 -ODFL,2017-07-11,97.3148,98.1026,False,96.7962,97.8733,reg,317357 -ODFL,2017-07-12,98.7509,99.0201,False,97.7436,97.7436,reg,266232 -ODFL,2017-07-13,98.9703,99.2096,False,97.8633,99.0999,reg,311706 -ODFL,2017-07-14,99.7182,100.1171,False,99.0102,99.1298,reg,260882 -ODFL,2017-07-17,99.0999,100.3316,False,98.7907,99.3791,reg,262226 -ODFL,2017-07-18,98.0428,98.9902,False,97.9630,98.8705,reg,287656 -ODFL,2017-07-19,97.8633,98.2123,False,97.1253,98.0228,reg,197156 -ODFL,2017-07-20,96.8760,98.1226,False,96.8161,98.1226,reg,488154 -ODFL,2017-07-21,97.1851,97.4444,False,96.1380,96.5568,reg,469220 -ODFL,2017-07-24,98.3719,98.8805,False,97.1053,97.2749,reg,522147 -ODFL,2017-07-25,99.6484,100.4363,False,99.0201,99.2794,reg,1180788 -ODFL,2017-07-26,100.1271,100.3565,False,99.5886,99.7282,reg,782478 -ODFL,2017-07-27,96.1380,103.2287,False,95.4698,102.2713,reg,771926 -ODFL,2017-07-28,97.7835,98.1324,False,96.1579,96.1579,reg,512573 -ODFL,2017-07-31,95.6493,97.7735,False,94.8315,97.4045,reg,511506 -ODFL,2017-08-01,94.1833,95.9984,False,93.4753,95.9984,reg,443445 -ODFL,2017-08-02,94.0237,94.7019,False,93.2060,94.2132,reg,342598 -ODFL,2017-08-03,94.3329,94.8914,False,93.7345,94.1235,reg,265370 -ODFL,2017-08-04,95.9585,96.5718,False,94.5423,94.7418,reg,488804 -ODFL,2017-08-07,96.1380,96.3275,False,94.7867,95.9186,reg,292230 -ODFL,2017-08-08,96.4870,97.4644,False,95.5895,96.2078,reg,468330 -ODFL,2017-08-09,96.7962,96.8958,False,95.2205,96.1380,reg,240398 -ODFL,2017-08-10,95.0210,96.8859,False,94.8914,96.1878,reg,308527 -ODFL,2017-08-11,96.0183,96.4471,False,95.0011,95.2205,reg,378644 -ODFL,2017-08-14,97.4743,98.0129,False,96.4820,96.7064,reg,290122 -ODFL,2017-08-15,97.3347,98.3619,False,97.2749,97.4943,reg,290093 -ODFL,2017-08-16,96.6167,99.0800,False,96.5469,97.6838,reg,585957 -ODFL,2017-08-17,95.1706,96.5070,False,95.1008,96.2377,reg,364365 -ODFL,2017-08-18,94.5324,95.2803,False,94.4625,95.1507,reg,323471 -ODFL,2017-08-21,93.5650,94.8016,False,93.0564,94.4326,reg,576129 -ODFL,2017-08-22,94.8016,95.0111,False,93.3556,93.6647,reg,401447 -ODFL,2017-08-23,93.5052,94.4526,False,93.4852,94.4227,reg,323725 -ODFL,2017-08-24,93.3356,94.2332,False,93.0364,93.9839,reg,329333 -ODFL,2017-08-25,95.1606,95.8188,False,93.7146,93.8442,reg,337751 -ODFL,2017-08-28,96.9558,97.0455,False,95.1407,95.6194,reg,492491 -ODFL,2017-08-29,98.8805,99.2296,False,96.0682,96.6366,reg,587396 -ODFL,2017-08-30,99.8678,100.6956,False,98.8606,99.0700,reg,694890 -ODFL,2017-08-31,99.6285,100.2069,False,98.6312,100.2069,reg,502726 -ODFL,2017-09-01,100.0278,100.5619,False,99.2391,99.9878,reg,360871 -ODFL,2017-09-05,100.0677,100.3872,False,99.1493,99.5087,reg,440525 -ODFL,2017-09-06,99.9379,100.9262,False,99.2791,100.2773,reg,378058 -ODFL,2017-09-07,100.0477,100.7366,False,99.5666,100.1675,reg,288066 -ODFL,2017-09-08,101.7548,102.1841,False,99.2192,100.0477,reg,432758 -ODFL,2017-09-11,101.7947,102.3138,False,101.3156,101.8347,reg,357951 -ODFL,2017-09-12,101.6450,102.2539,False,101.2157,101.8247,reg,418653 -ODFL,2017-09-13,100.4471,101.6949,False,99.9878,101.6949,reg,357645 -ODFL,2017-09-14,99.8082,100.7366,False,99.5187,100.7366,reg,406505 -ODFL,2017-09-15,100.1576,100.5569,False,99.3290,99.3290,reg,706310 -ODFL,2017-09-18,101.3056,101.6450,False,100.4421,100.5169,reg,414121 -ODFL,2017-09-19,102.2739,102.7331,False,101.3655,101.8047,reg,532509 -ODFL,2017-09-20,103.7314,105.0891,False,102.4736,102.4736,reg,603080 -ODFL,2017-09-21,104.2106,104.5300,False,103.3321,103.5916,reg,386620 -ODFL,2017-09-22,105.6182,105.6781,False,104.0808,104.2805,reg,420533 -ODFL,2017-09-25,106.6065,106.7662,False,105.4534,105.9975,reg,488775 -ODFL,2017-09-26,107.3651,107.6147,False,106.3070,106.6065,reg,339182 -ODFL,2017-09-27,108.6529,109.1221,False,107.3152,107.8144,reg,486331 -ODFL,2017-09-28,108.5631,108.9324,False,108.0639,108.4832,reg,380738 -ODFL,2017-09-29,109.9207,110.2602,False,108.7328,108.7328,reg,582696 -ODFL,2017-10-02,109.4815,110.2602,False,108.6729,109.9207,reg,452298 -ODFL,2017-10-03,108.8027,110.1504,False,108.4083,109.7411,reg,417965 -ODFL,2017-10-04,107.8543,109.1421,False,107.7645,109.1421,reg,543323 -ODFL,2017-10-05,107.8044,107.8543,False,106.2670,107.3851,reg,594627 -ODFL,2017-10-06,108.5930,108.9474,False,107.9042,107.9042,reg,437470 -ODFL,2017-10-09,108.6130,109.6113,False,107.8144,109.3617,reg,409916 -ODFL,2017-10-10,108.1837,108.3634,False,107.3166,107.6746,reg,782900 -ODFL,2017-10-11,108.2237,108.8925,False,108.0140,108.1937,reg,449387 -ODFL,2017-10-12,109.2219,109.5913,False,108.1438,109.0922,reg,678732 -ODFL,2017-10-13,107.2953,109.3717,False,107.0557,109.2120,reg,561591 -ODFL,2017-10-16,108.0639,108.1837,False,106.0185,107.4051,reg,617067 -ODFL,2017-10-17,107.7645,108.3035,False,107.4949,107.6946,reg,431664 -ODFL,2017-10-18,109.4615,109.7011,False,108.1238,108.2037,reg,419180 -ODFL,2017-10-19,110.4399,110.6195,False,107.9841,108.7827,reg,413441 -ODFL,2017-10-20,112.3066,112.3066,False,110.7194,110.9989,reg,394976 -ODFL,2017-10-23,111.6078,112.7658,False,111.4182,112.7658,reg,406516 -ODFL,2017-10-24,112.1170,112.9455,False,111.9039,112.2368,reg,417135 -ODFL,2017-10-25,110.8392,113.1672,False,109.4965,112.1569,reg,830452 -ODFL,2017-10-26,117.0285,117.7073,False,111.2185,111.8075,reg,1095356 -ODFL,2017-10-27,123.6271,123.9165,False,116.8688,117.7872,reg,1067497 -ODFL,2017-10-30,120.4027,123.5421,False,120.1831,122.6688,reg,710355 -ODFL,2017-10-31,120.9218,121.3910,False,120.0234,120.7221,reg,727603 -ODFL,2017-11-01,119.7638,122.3793,False,119.2447,121.7703,reg,579588 -ODFL,2017-11-02,121.2213,121.7604,False,117.9569,119.2946,reg,510953 -ODFL,2017-11-03,120.8220,121.6106,False,120.2230,121.1514,reg,320832 -ODFL,2017-11-06,120.4326,121.4509,False,120.0533,121.1314,reg,405615 -ODFL,2017-11-07,121.0117,121.2512,False,119.6141,120.8619,reg,367684 -ODFL,2017-11-08,120.7421,121.1814,False,119.2497,120.7920,reg,895809 -ODFL,2017-11-09,118.9053,120.7022,False,118.2165,120.1332,reg,460566 -ODFL,2017-11-10,118.6956,119.4044,False,118.0268,118.4061,reg,579264 -ODFL,2017-11-13,118.0368,119.1548,False,117.5875,118.3562,reg,796915 -ODFL,2017-11-14,118.8254,119.2846,False,116.4096,118.2065,reg,745143 -ODFL,2017-11-15,117.1184,118.7256,False,116.6691,118.0867,reg,479618 -ODFL,2017-11-16,118.8853,119.4244,False,117.1084,117.1084,reg,332552 -ODFL,2017-11-17,118.7655,119.4044,False,117.6674,118.8554,reg,622266 -ODFL,2017-11-20,120.2230,120.2729,False,118.6557,118.6557,reg,275916 -ODFL,2017-11-21,123.0082,123.0581,False,120.2530,120.4726,reg,565071 -ODFL,2017-11-22,123.0481,123.5074,False,121.9900,122.8984,reg,382856 -ODFL,2017-11-27,123.1280,123.7769,False,122.3194,122.8385,reg,481749 -ODFL,2017-11-28,124.6554,124.7752,False,122.7586,124.3759,reg,613236 -ODFL,2017-11-29,126.8316,126.9115,False,124.7352,124.7852,reg,778311 -ODFL,2017-11-30,129.0179,129.6368,False,125.7735,128.1094,reg,3588357 -ODFL,2017-12-01,127.1910,129.3473,False,123.5772,129.2575,reg,684703 -ODFL,2017-12-04,127.5204,130.4853,False,125.5838,125.5838,reg,779244 -ODFL,2017-12-05,127.1808,129.8483,False,126.8011,128.1499,reg,721442 -ODFL,2017-12-06,128.4696,128.9191,False,126.8810,127.7802,reg,972930 -ODFL,2017-12-07,129.5086,129.6185,False,127.9201,128.8492,reg,1079558 -ODFL,2017-12-08,130.3778,131.2669,False,129.3687,129.8782,reg,764850 -ODFL,2017-12-11,128.4895,130.4962,False,127.9301,130.2379,reg,559629 -ODFL,2017-12-12,128.9491,129.4486,False,128.2697,128.9191,reg,460615 -ODFL,2017-12-13,128.8792,130.4177,False,128.7393,128.9591,reg,647240 -ODFL,2017-12-14,127.9900,129.7783,False,127.5704,129.2888,reg,500991 -ODFL,2017-12-15,129.3088,130.3328,False,128.0499,128.0499,reg,704889 -ODFL,2017-12-18,129.1889,130.5576,False,128.3397,129.3887,reg,622131 -ODFL,2017-12-19,129.6584,129.7384,False,127.9501,129.3287,reg,476342 -ODFL,2017-12-20,129.2189,130.4377,False,129.0790,130.3078,reg,752066 -ODFL,2017-12-21,129.4486,130.1180,False,127.2507,130.1180,reg,837445 -ODFL,2017-12-22,132.5557,133.0852,False,129.0090,129.8583,reg,745870 -ODFL,2017-12-26,132.4758,132.8654,False,131.9263,132.8654,reg,441575 -ODFL,2017-12-27,133.4849,133.9444,False,132.6057,133.0952,reg,464324 -ODFL,2017-12-28,132.6656,133.5148,False,131.1470,133.3750,reg,424787 -ODFL,2017-12-29,131.4268,133.3500,False,131.2969,132.8654,reg,309488 -ODFL,2018-01-02,134.3141,134.3640,False,131.4268,131.6166,reg,529231 -ODFL,2018-01-03,134.4539,134.8735,False,133.8745,134.5139,reg,626937 -ODFL,2018-01-04,135.2432,136.0225,False,134.0743,134.8735,reg,692171 -ODFL,2018-01-05,136.4721,136.7618,False,135.0741,135.6129,reg,352448 -ODFL,2018-01-08,137.8308,138.1205,False,136.3831,136.6519,reg,548047 -ODFL,2018-01-09,139.3394,139.9488,False,137.6410,137.9107,reg,640910 -ODFL,2018-01-10,137.7608,139.1296,False,136.9116,139.0996,reg,926965 -ODFL,2018-01-11,140.6681,140.8679,False,137.7808,138.3003,reg,441038 -ODFL,2018-01-12,142.4465,142.6063,False,140.2685,141.7671,reg,369392 -ODFL,2018-01-16,142.0468,144.2897,False,141.2775,143.0059,reg,895187 -ODFL,2018-01-17,144.4646,144.5944,False,142.5164,143.0759,reg,469229 -ODFL,2018-01-18,145.7434,146.2329,False,143.9950,144.7443,reg,486949 -ODFL,2018-01-19,147.8314,147.9013,False,145.7134,146.3228,reg,433304 -ODFL,2018-01-22,148.9603,148.9603,False,146.2229,148.2011,reg,640226 -ODFL,2018-01-23,149.0902,149.8595,False,148.1011,149.2601,reg,488643 -ODFL,2018-01-24,148.1611,149.6031,False,147.1920,149.5598,reg,831571 -ODFL,2018-01-25,148.5208,149.8395,False,147.3119,148.9104,reg,528410 -ODFL,2018-01-26,149.7796,150.0293,False,147.6216,149.0203,reg,378530 -ODFL,2018-01-29,147.8314,150.1692,False,147.3119,148.8604,reg,532967 -ODFL,2018-01-30,146.6625,147.5616,False,144.9941,146.6325,reg,403817 -ODFL,2018-01-31,146.3128,149.8195,False,145.9232,147.8414,reg,568275 -ODFL,2018-02-01,147.1121,147.6815,False,144.5745,146.0131,reg,469763 -ODFL,2018-02-02,144.9541,147.7415,False,143.7053,145.9831,reg,603856 -ODFL,2018-02-05,139.1296,145.8782,False,138.3703,143.5354,reg,940774 -ODFL,2018-02-06,140.2585,140.6781,False,132.8864,136.1623,reg,1637609 -ODFL,2018-02-07,141.8770,142.7662,False,139.3593,139.8489,reg,594162 -ODFL,2018-02-08,131.5866,141.8570,False,131.3568,138.7000,reg,1166905 -ODFL,2018-02-09,130.0181,134.8111,False,128.3573,134.1542,reg,1589765 -ODFL,2018-02-12,131.9363,132.8155,False,129.4786,131.5567,reg,584938 -ODFL,2018-02-13,135.4730,135.7327,False,130.3378,131.5167,reg,674872 -ODFL,2018-02-14,138.3903,138.8598,False,133.7796,135.0634,reg,603229 -ODFL,2018-02-15,136.3222,139.6691,False,134.2941,139.2794,reg,602564 -ODFL,2018-02-16,136.5120,137.5710,False,135.2732,136.1024,reg,471142 -ODFL,2018-02-20,135.1033,137.3612,False,134.7936,135.7128,reg,508031 -ODFL,2018-02-21,136.4721,139.0097,False,135.1033,135.6428,reg,666626 -ODFL,2018-02-22,138.9997,140.8005,False,136.5919,137.3612,reg,471578 -ODFL,2018-02-23,139.3793,140.0387,False,135.1133,139.1495,reg,410788 -ODFL,2018-02-26,140.6681,141.2676,False,140.0087,140.7580,reg,493557 -ODFL,2018-02-27,138.7100,142.4564,False,138.6300,141.0877,reg,353291 -ODFL,2018-02-28,138.7899,141.1277,False,138.5801,138.8398,reg,688905 -ODFL,2018-03-01,137.7009,140.8380,False,136.0924,139.1795,reg,596107 -ODFL,2018-03-02,138.6600,138.8998,False,134.2042,136.7718,reg,725903 -ODFL,2018-03-05,138.3000,139.1400,False,135.9050,138.1900,reg,589766 -ODFL,2018-03-06,139.4700,141.0300,False,138.5800,139.3100,reg,641501 -ODFL,2018-03-07,142.0300,142.2400,False,138.0300,138.8200,reg,887462 -ODFL,2018-03-08,142.5100,143.4138,False,140.5000,142.6800,reg,553631 -ODFL,2018-03-09,147.5900,148.5400,False,143.9300,143.9300,reg,608995 -ODFL,2018-03-12,147.8900,150.5350,False,147.0900,148.0000,reg,381419 -ODFL,2018-03-13,148.4500,149.9400,False,147.5300,147.5300,reg,749119 -ODFL,2018-03-14,145.9500,149.4500,False,145.8300,148.8900,reg,477365 -ODFL,2018-03-15,147.1200,148.1600,False,145.4000,146.3800,reg,568526 -ODFL,2018-03-16,147.0800,148.7495,False,146.7300,146.9000,reg,1127288 -ODFL,2018-03-19,147.8700,148.7100,False,146.3100,146.8400,reg,599724 -ODFL,2018-03-20,149.9600,151.3900,False,147.7000,147.7000,reg,596059 -ODFL,2018-03-21,150.5700,152.5000,False,149.0900,149.8300,reg,528431 -ODFL,2018-03-22,146.6400,150.5100,False,146.4800,148.9300,reg,494810 -ODFL,2018-03-23,143.7400,148.4350,False,143.3500,146.8000,reg,485803 -ODFL,2018-03-26,147.6500,148.2500,False,144.2300,146.4400,reg,564272 -ODFL,2018-03-27,142.7500,148.7400,False,142.2800,148.7400,reg,568611 -ODFL,2018-03-28,142.1100,143.7100,False,139.3200,142.7400,reg,522877 -ODFL,2018-03-29,146.9700,148.3900,False,142.5100,142.5100,reg,533434 -ODFL,2018-04-02,141.5700,148.4600,False,140.2800,146.6100,reg,616782 -ODFL,2018-04-03,144.5500,145.9100,False,142.4700,143.5000,reg,725834 -ODFL,2018-04-04,146.2700,146.5300,False,141.1910,142.1300,reg,757154 -ODFL,2018-04-05,145.0400,147.2100,False,142.8300,147.2100,reg,628635 -ODFL,2018-04-06,140.8400,144.4500,False,139.2800,143.8700,reg,559672 -ODFL,2018-04-09,140.1700,143.1750,False,139.8800,142.3800,reg,575912 -ODFL,2018-04-10,142.5700,143.9900,False,141.4400,142.0400,reg,581295 -ODFL,2018-04-11,142.9000,143.8000,False,141.6600,141.8300,reg,325359 -ODFL,2018-04-12,145.3900,145.7800,False,142.5900,143.2200,reg,561111 -ODFL,2018-04-13,144.0500,146.7050,False,143.4000,146.5800,reg,360938 -ODFL,2018-04-16,147.6800,148.4500,False,144.2400,145.4300,reg,515500 -ODFL,2018-04-17,149.5700,150.0000,False,147.4000,148.9900,reg,366357 -ODFL,2018-04-18,150.9900,151.8100,False,149.8300,150.0000,reg,374663 -ODFL,2018-04-19,149.8900,151.0100,False,149.2900,151.0100,reg,183330 -ODFL,2018-04-20,148.5100,150.4000,False,147.8200,150.4000,reg,411218 -ODFL,2018-04-23,148.4800,149.8500,False,148.0300,149.2200,reg,419888 -ODFL,2018-04-24,142.3600,151.2400,False,141.4100,149.5400,reg,820201 -ODFL,2018-04-25,141.8100,144.0000,False,140.0201,141.9900,reg,875253 -ODFL,2018-04-26,132.9300,140.4000,False,129.9024,140.4000,reg,1499820 -ODFL,2018-04-27,133.9900,134.4000,False,131.0100,133.1300,reg,604795 -ODFL,2018-04-30,133.8600,136.6600,False,133.8150,135.7300,reg,819000 -ODFL,2018-05-01,131.7500,134.3800,False,130.8900,133.8400,reg,735937 -ODFL,2018-05-02,133.0400,134.4600,False,130.2600,131.1100,reg,720352 -ODFL,2018-05-03,133.1700,134.0000,False,130.8500,132.6900,reg,732146 -ODFL,2018-05-04,134.3100,135.4100,False,132.0800,132.2600,reg,428766 -ODFL,2018-05-07,137.9300,138.5700,False,135.0600,135.0800,reg,640466 -ODFL,2018-05-08,141.4200,145.3600,False,138.2450,138.3200,reg,2086666 -ODFL,2018-05-09,144.7700,144.8300,False,141.3700,141.4300,reg,761957 -ODFL,2018-05-10,145.0700,145.9400,False,144.6500,145.7300,reg,538494 -ODFL,2018-05-11,147.0900,147.9499,False,145.5800,145.5800,reg,483863 -ODFL,2018-05-14,146.2800,148.3200,False,145.9500,147.4900,reg,438982 -ODFL,2018-05-15,144.6600,146.4500,False,144.1700,145.3200,reg,531964 -ODFL,2018-05-16,145.6400,146.8900,False,144.7400,144.8000,reg,366101 -ODFL,2018-05-17,146.3600,147.8850,False,145.2000,145.2000,reg,382638 -ODFL,2018-05-18,147.2600,147.8050,False,146.0550,146.3500,reg,579217 -ODFL,2018-05-21,151.1100,151.7400,False,148.0700,148.5900,reg,535760 -ODFL,2018-05-22,148.2800,151.8600,False,148.1200,151.6800,reg,288152 -ODFL,2018-05-23,149.9100,150.0300,False,146.2300,148.5700,reg,439044 -ODFL,2018-05-24,153.5400,154.1382,False,150.1700,150.1700,reg,665373 -ODFL,2018-05-25,154.1900,154.9900,False,152.0000,152.8400,reg,412033 -ODFL,2018-05-29,154.7000,155.3200,False,152.8600,153.9400,reg,564799 -ODFL,2018-05-30,158.4200,159.7600,False,155.3700,155.3700,reg,614877 -ODFL,2018-05-31,155.9600,159.6450,False,155.1700,158.3600,reg,586231 -ODFL,2018-06-01,159.3600,159.6400,False,156.3500,157.5900,reg,581612 +ODFL,2017-06-06,91.5928,92.9878,False,90.2078,92.9878,reg,444827 +ODFL,2017-06-07,93.2370,93.4064,False,91.6427,91.7024,reg,578429 +ODFL,2017-06-08,93.4163,94.5024,False,93.1441,93.4163,reg,408067 +ODFL,2017-06-09,93.5558,93.9943,False,92.2804,93.7451,reg,401949 +ODFL,2017-06-12,94.5722,95.2697,False,93.5857,93.5857,reg,465859 +ODFL,2017-06-13,95.1202,96.1167,False,94.6320,94.7914,reg,429334 +ODFL,2017-06-14,93.8448,95.1800,False,92.9590,95.1800,reg,408824 +ODFL,2017-06-15,93.8846,93.9046,False,92.4099,92.9480,reg,346501 +ODFL,2017-06-16,94.3629,94.4526,False,93.4313,93.8846,reg,701498 +ODFL,2017-06-19,94.5722,95.0007,False,93.6056,94.9209,reg,375023 +ODFL,2017-06-20,92.3402,94.3729,False,92.1409,94.3729,reg,321774 +ODFL,2017-06-21,91.8220,93.0476,False,91.5330,92.6889,reg,308837 +ODFL,2017-06-22,91.1145,92.3202,False,90.2975,91.8220,reg,357578 +ODFL,2017-06-23,91.8120,92.1409,False,90.9053,91.2241,reg,832372 +ODFL,2017-06-26,92.1409,92.5494,False,91.8220,92.0412,reg,245029 +ODFL,2017-06-27,92.5295,93.4263,False,91.8120,92.0213,reg,374311 +ODFL,2017-06-28,95.3992,95.5487,False,93.1473,93.1473,reg,557099 +ODFL,2017-06-29,94.6718,95.9971,False,93.8249,95.6782,reg,519670 +ODFL,2017-06-30,94.9010,95.3295,False,93.0676,94.9608,reg,392852 +ODFL,2017-07-05,97.2626,97.8704,False,95.6483,96.4455,reg,463141 +ODFL,2017-07-06,96.5252,97.5217,False,96.1665,96.9537,reg,438183 +ODFL,2017-07-07,97.4918,97.7209,False,94.9224,96.5352,reg,474018 +ODFL,2017-07-10,97.8007,98.6875,False,97.5914,97.6711,reg,458644 +ODFL,2017-07-11,97.2327,98.0199,False,96.7145,97.7907,reg,317357 +ODFL,2017-07-12,98.6676,98.9366,False,97.6612,97.6612,reg,266232 +ODFL,2017-07-13,98.8868,99.1259,False,97.7807,99.0163,reg,311706 +ODFL,2017-07-14,99.6341,100.0327,False,98.9266,99.0462,reg,260882 +ODFL,2017-07-17,99.0163,100.2469,False,98.7074,99.2953,reg,262226 +ODFL,2017-07-18,97.9601,98.9067,False,97.8804,98.7871,reg,287656 +ODFL,2017-07-19,97.7807,98.1295,False,97.0434,97.9402,reg,197156 +ODFL,2017-07-20,96.7943,98.0398,False,96.7345,98.0398,reg,488154 +ODFL,2017-07-21,97.1032,97.3622,False,96.0569,96.4754,reg,469220 +ODFL,2017-07-24,98.2889,98.7971,False,97.0234,97.1928,reg,522147 +ODFL,2017-07-25,99.5644,100.3515,False,98.9366,99.1957,reg,1180788 +ODFL,2017-07-26,100.0427,100.2718,False,99.5046,99.6441,reg,782478 +ODFL,2017-07-27,96.0569,103.1416,False,95.3893,102.1850,reg,771926 +ODFL,2017-07-28,97.7010,98.0497,False,96.0768,96.0768,reg,512573 +ODFL,2017-07-31,95.5686,97.6911,False,94.7515,97.3224,reg,511506 +ODFL,2017-08-01,94.1039,95.9174,False,93.3965,95.9174,reg,443445 +ODFL,2017-08-02,93.9444,94.6220,False,93.1274,94.1338,reg,342598 +ODFL,2017-08-03,94.2533,94.8113,False,93.6555,94.0441,reg,265370 +ODFL,2017-08-04,95.8775,96.4903,False,94.4626,94.6619,reg,488804 +ODFL,2017-08-07,96.0569,96.2462,False,94.7067,95.8377,reg,292230 +ODFL,2017-08-08,96.4056,97.3822,False,95.5088,96.1266,reg,468330 +ODFL,2017-08-09,96.7145,96.8141,False,95.1402,96.0569,reg,240398 +ODFL,2017-08-10,94.9409,96.8042,False,94.8113,96.1067,reg,308527 +ODFL,2017-08-11,95.9373,96.3658,False,94.9209,95.1402,reg,378644 +ODFL,2017-08-14,97.3921,97.9302,False,96.4007,96.6249,reg,290122 +ODFL,2017-08-15,97.2526,98.2790,False,97.1928,97.4120,reg,290093 +ODFL,2017-08-16,96.5352,98.9964,False,96.4654,97.6014,reg,585957 +ODFL,2017-08-17,95.0903,96.4256,False,95.0206,96.1565,reg,364365 +ODFL,2017-08-18,94.4526,95.1999,False,94.3829,95.0704,reg,323471 +ODFL,2017-08-21,93.4861,94.7217,False,92.9779,94.3530,reg,576129 +ODFL,2017-08-22,94.7217,94.9309,False,93.2768,93.5857,reg,401447 +ODFL,2017-08-23,93.4263,94.3729,False,93.4064,94.3430,reg,323725 +ODFL,2017-08-24,93.2569,94.1537,False,92.9580,93.9046,reg,329333 +ODFL,2017-08-25,95.0804,95.7380,False,93.6355,93.7651,reg,337751 +ODFL,2017-08-28,96.8740,96.9636,False,95.0604,95.5387,reg,492491 +ODFL,2017-08-29,98.7971,99.1459,False,95.9871,96.5551,reg,587396 +ODFL,2017-08-30,99.7836,100.6106,False,98.7772,98.9864,reg,694890 +ODFL,2017-08-31,99.5444,100.1224,False,98.5480,100.1224,reg,502726 +ODFL,2017-09-01,99.9434,100.4770,False,99.1554,99.9035,reg,360871 +ODFL,2017-09-05,99.9833,100.3025,False,99.0657,99.4247,reg,440525 +ODFL,2017-09-06,99.8536,100.8411,False,99.1953,100.1928,reg,378058 +ODFL,2017-09-07,99.9634,100.6516,False,99.4826,100.0830,reg,288066 +ODFL,2017-09-08,101.6690,102.0979,False,99.1355,99.9634,reg,432758 +ODFL,2017-09-11,101.7089,102.2275,False,101.2301,101.7488,reg,357951 +ODFL,2017-09-12,101.5593,102.1677,False,101.1304,101.7388,reg,418653 +ODFL,2017-09-13,100.3623,101.6091,False,99.9035,101.6091,reg,357645 +ODFL,2017-09-14,99.7240,100.6516,False,99.4347,100.6516,reg,406505 +ODFL,2017-09-15,100.0731,100.4720,False,99.2452,99.2452,reg,706310 +ODFL,2017-09-18,101.2201,101.5593,False,100.3573,100.4322,reg,414121 +ODFL,2017-09-19,102.1876,102.6465,False,101.2800,101.7188,reg,532509 +ODFL,2017-09-20,103.6439,105.0004,False,102.3871,102.3871,reg,603080 +ODFL,2017-09-21,104.1227,104.4419,False,103.2449,103.5043,reg,386620 +ODFL,2017-09-22,105.5291,105.5889,False,103.9930,104.1925,reg,420533 +ODFL,2017-09-25,106.5165,106.6761,False,105.3645,105.9081,reg,488775 +ODFL,2017-09-26,107.2746,107.5239,False,106.2173,106.5165,reg,339182 +ODFL,2017-09-27,108.5613,109.0301,False,107.2247,107.7234,reg,486331 +ODFL,2017-09-28,108.4715,108.8406,False,107.9728,108.3917,reg,380738 +ODFL,2017-09-29,109.8280,110.1672,False,108.6411,108.6411,reg,582696 +ODFL,2017-10-02,109.3892,110.1672,False,108.5812,109.8280,reg,452298 +ODFL,2017-10-03,108.7109,110.0574,False,108.3169,109.6485,reg,417965 +ODFL,2017-10-04,107.7633,109.0500,False,107.6736,109.0500,reg,543323 +ODFL,2017-10-05,107.7135,107.7633,False,106.1774,107.2945,reg,594627 +ODFL,2017-10-06,108.5014,108.8555,False,107.8132,107.8132,reg,437470 +ODFL,2017-10-09,108.5214,109.5188,False,107.7234,109.2695,reg,409916 +ODFL,2017-10-10,108.0925,108.2720,False,107.2261,107.5838,reg,782900 +ODFL,2017-10-11,108.1324,108.8007,False,107.9229,108.1025,reg,449387 +ODFL,2017-10-12,109.1298,109.4989,False,108.0526,109.0002,reg,678732 +ODFL,2017-10-13,107.2048,109.2794,False,106.9654,109.1198,reg,561591 +ODFL,2017-10-16,107.9728,108.0925,False,105.9290,107.3145,reg,617067 +ODFL,2017-10-17,107.6736,108.2122,False,107.4043,107.6037,reg,431664 +ODFL,2017-10-18,109.3692,109.6086,False,108.0326,108.1124,reg,419180 +ODFL,2017-10-19,110.3467,110.5262,False,107.8930,108.6909,reg,413441 +ODFL,2017-10-20,112.2119,112.2119,False,110.6260,110.9053,reg,394976 +ODFL,2017-10-23,111.5137,112.6707,False,111.3242,112.6707,reg,406516 +ODFL,2017-10-24,112.0224,112.8503,False,111.8095,112.1421,reg,417135 +ODFL,2017-10-25,110.7457,113.0717,False,109.4041,112.0623,reg,830452 +ODFL,2017-10-26,116.9298,117.6081,False,111.1247,111.7132,reg,1095356 +ODFL,2017-10-27,123.5229,123.8120,False,116.7702,117.6878,reg,1067497 +ODFL,2017-10-30,120.3011,123.4379,False,120.0817,122.5653,reg,710355 +ODFL,2017-10-31,120.8198,121.2886,False,119.9221,120.6203,reg,727603 +ODFL,2017-11-01,119.6628,122.2761,False,119.1441,121.6676,reg,579588 +ODFL,2017-11-02,121.1190,121.6577,False,117.8574,119.1940,reg,510953 +ODFL,2017-11-03,120.7201,121.5080,False,120.1216,121.0492,reg,320832 +ODFL,2017-11-06,120.3311,121.3485,False,119.9520,121.0293,reg,405615 +ODFL,2017-11-07,120.9096,121.1490,False,119.5132,120.7600,reg,367684 +ODFL,2017-11-08,120.6403,121.0791,False,119.1491,120.6901,reg,895809 +ODFL,2017-11-09,118.8050,120.6004,False,118.1167,120.0318,reg,460566 +ODFL,2017-11-10,118.5955,119.3037,False,117.9272,118.3063,reg,579264 +ODFL,2017-11-13,117.9372,119.0543,False,117.4884,118.2564,reg,796915 +ODFL,2017-11-14,118.7252,119.1840,False,116.3114,118.1068,reg,745143 +ODFL,2017-11-15,117.0196,118.6254,False,116.5707,117.9871,reg,479618 +ODFL,2017-11-16,118.7850,119.3236,False,117.0096,117.0096,reg,332552 +ODFL,2017-11-17,118.6653,119.3037,False,117.5682,118.7551,reg,622266 +ODFL,2017-11-20,120.1216,120.1715,False,118.5556,118.5556,reg,275916 +ODFL,2017-11-21,122.9045,122.9543,False,120.1515,120.3710,reg,565071 +ODFL,2017-11-22,122.9444,123.4032,False,121.8871,122.7947,reg,382856 +ODFL,2017-11-27,123.0241,123.6725,False,122.2162,122.7349,reg,481749 +ODFL,2017-11-28,124.5502,124.6699,False,122.6551,124.2709,reg,613236 +ODFL,2017-11-29,126.7246,126.8044,False,124.6300,124.6799,reg,778311 +ODFL,2017-11-30,128.9090,129.5275,False,125.6674,128.0014,reg,3588357 +ODFL,2017-12-01,127.0837,129.2382,False,123.4730,129.1484,reg,684703 +ODFL,2017-12-04,127.4129,130.3753,False,125.4778,125.4778,reg,779244 +ODFL,2017-12-05,127.0735,129.7387,False,126.6942,128.0418,reg,721442 +ODFL,2017-12-06,128.3612,128.8104,False,126.7740,127.6724,reg,972930 +ODFL,2017-12-07,129.3993,129.5091,False,127.8122,128.7405,reg,1079558 +ODFL,2017-12-08,130.2678,131.1562,False,129.2596,129.7687,reg,764850 +ODFL,2017-12-11,128.3812,130.3861,False,127.8222,130.1280,reg,559629 +ODFL,2017-12-12,128.8403,129.3394,False,128.1615,128.8104,reg,460615 +ODFL,2017-12-13,128.7705,130.3077,False,128.6307,128.8503,reg,647240 +ODFL,2017-12-14,127.8820,129.6689,False,127.4628,129.1797,reg,500991 +ODFL,2017-12-15,129.1997,130.2229,False,127.9419,127.9419,reg,704889 +ODFL,2017-12-18,129.0799,130.4475,False,128.2314,129.2796,reg,622131 +ODFL,2017-12-19,129.5491,129.6289,False,127.8422,129.2197,reg,476342 +ODFL,2017-12-20,129.1099,130.3277,False,128.9701,130.1979,reg,752066 +ODFL,2017-12-21,129.3394,130.0083,False,127.1434,130.0083,reg,837445 +ODFL,2017-12-22,132.4439,132.9730,False,128.9002,129.7487,reg,745870 +ODFL,2017-12-26,132.3641,132.7534,False,131.8150,132.7534,reg,441575 +ODFL,2017-12-27,133.3723,133.8314,False,132.4938,132.9830,reg,464324 +ODFL,2017-12-28,132.5537,133.4022,False,131.0364,133.2625,reg,424787 +ODFL,2017-12-29,131.3159,133.2375,False,131.1862,132.7534,reg,309488 +ODFL,2018-01-02,134.2008,134.2507,False,131.3159,131.5056,reg,529231 +ODFL,2018-01-03,134.3405,134.7598,False,133.7616,134.4004,reg,626937 +ODFL,2018-01-04,135.1291,135.9077,False,133.9612,134.7598,reg,692171 +ODFL,2018-01-05,136.3569,136.6464,False,134.9601,135.4985,reg,352448 +ODFL,2018-01-08,137.7145,138.0040,False,136.2681,136.5366,reg,548047 +ODFL,2018-01-09,139.2218,139.8307,False,137.5249,137.7944,reg,640910 +ODFL,2018-01-10,137.6446,139.0122,False,136.7962,138.9823,reg,926965 +ODFL,2018-01-11,140.5495,140.7491,False,137.6646,138.1837,reg,441038 +ODFL,2018-01-12,142.3263,142.4860,False,140.1502,141.6475,reg,369392 +ODFL,2018-01-16,141.9270,144.1680,False,141.1584,142.8853,reg,895187 +ODFL,2018-01-17,144.3427,144.4725,False,142.3962,142.9552,reg,469229 +ODFL,2018-01-18,145.6204,146.1096,False,143.8735,144.6222,reg,486949 +ODFL,2018-01-19,147.7067,147.7766,False,145.5905,146.1994,reg,433304 +ODFL,2018-01-22,148.8347,148.8347,False,146.0996,148.0760,reg,640226 +ODFL,2018-01-23,148.9645,149.7331,False,147.9762,149.1342,reg,488643 +ODFL,2018-01-24,148.0361,149.4770,False,147.0678,149.4336,reg,831571 +ODFL,2018-01-25,148.3955,149.7131,False,147.1876,148.7848,reg,528410 +ODFL,2018-01-26,149.6532,149.9028,False,147.4971,148.8946,reg,378530 +ODFL,2018-01-29,147.7067,150.0425,False,147.1876,148.7349,reg,532967 +ODFL,2018-01-30,146.5388,147.4371,False,144.8718,146.5088,reg,403817 +ODFL,2018-01-31,146.1894,149.6932,False,145.8001,147.7167,reg,568275 +ODFL,2018-02-01,146.9880,147.5570,False,144.4525,145.8899,reg,469763 +ODFL,2018-02-02,144.8318,147.6169,False,143.5841,145.8600,reg,603856 +ODFL,2018-02-05,139.0122,145.7552,False,138.2536,143.4144,reg,940774 +ODFL,2018-02-06,140.1402,140.5594,False,132.7743,136.0475,reg,1637609 +ODFL,2018-02-07,141.7573,142.6457,False,139.2418,139.7309,reg,594162 +ODFL,2018-02-08,131.4756,141.7373,False,131.2460,138.5830,reg,1166905 +ODFL,2018-02-09,129.9084,134.6974,False,128.2490,134.0411,reg,1589765 +ODFL,2018-02-12,131.8250,132.7034,False,129.3694,131.4457,reg,584938 +ODFL,2018-02-13,135.3587,135.6183,False,130.2279,131.4058,reg,674872 +ODFL,2018-02-14,138.2735,138.7427,False,133.6667,134.9494,reg,603229 +ODFL,2018-02-15,136.2072,139.5512,False,134.1808,139.1619,reg,602564 +ODFL,2018-02-16,136.3969,137.4550,False,135.1591,135.9876,reg,471142 +ODFL,2018-02-20,134.9894,137.2454,False,134.6799,135.5983,reg,508031 +ODFL,2018-02-21,136.3569,138.8924,False,134.9894,135.5284,reg,666626 +ODFL,2018-02-22,138.8824,140.6817,False,136.4767,137.2454,reg,471578 +ODFL,2018-02-23,139.2618,139.9206,False,134.9994,139.0322,reg,410788 +ODFL,2018-02-26,140.5495,141.1484,False,139.8906,140.6393,reg,493557 +ODFL,2018-02-27,138.5930,142.3363,False,138.5131,140.9687,reg,353291 +ODFL,2018-02-28,138.6728,141.0086,False,138.4632,138.7227,reg,688905 +ODFL,2018-03-01,137.5847,140.7192,False,135.9776,139.0621,reg,596107 +ODFL,2018-03-02,138.5430,138.7826,False,134.0910,136.6564,reg,725903 +ODFL,2018-03-05,138.1833,139.0226,False,135.7904,138.0734,reg,589766 +ODFL,2018-03-06,139.3524,140.9110,False,138.4631,139.1925,reg,641501 +ODFL,2018-03-07,141.9102,142.1200,False,137.9136,138.7029,reg,887462 +ODFL,2018-03-08,142.3898,143.2928,False,140.3815,142.5596,reg,553631 +ODFL,2018-03-09,147.4655,148.4147,False,143.8086,143.8086,reg,608995 +ODFL,2018-03-12,147.7653,150.4080,False,146.9659,147.8752,reg,381419 +ODFL,2018-03-13,148.3248,149.8135,False,147.4056,147.4056,reg,749119 +ODFL,2018-03-14,145.8269,149.3239,False,145.7070,148.7644,reg,477365 +ODFL,2018-03-15,146.9959,148.0350,False,145.2774,146.2565,reg,568526 +ODFL,2018-03-16,146.9559,148.6240,False,146.6062,146.7761,reg,1127288 +ODFL,2018-03-19,147.7453,148.5846,False,146.1866,146.7161,reg,599724 +ODFL,2018-03-20,149.8335,151.2623,False,147.5754,147.5754,reg,596059 +ODFL,2018-03-21,150.4430,152.3714,False,148.9642,149.7036,reg,528431 +ODFL,2018-03-22,146.5163,150.3830,False,146.3564,148.8044,reg,494810 +ODFL,2018-03-23,143.6188,148.3098,False,143.2291,146.6762,reg,485803 +ODFL,2018-03-26,147.5255,148.1250,False,144.1083,146.3165,reg,564272 +ODFL,2018-03-27,142.6296,148.6145,False,142.1600,148.6145,reg,568611 +ODFL,2018-03-28,141.9901,143.5888,False,139.2025,142.6196,reg,522877 +ODFL,2018-03-29,146.8460,148.2648,False,142.3898,142.3898,reg,533434 +ODFL,2018-04-02,141.4506,148.3348,False,140.1617,146.4863,reg,616782 +ODFL,2018-04-03,144.4281,145.7869,False,142.3498,143.3790,reg,725834 +ODFL,2018-04-04,146.1466,146.4064,False,141.0719,142.0101,reg,757154 +ODFL,2018-04-05,144.9177,147.0858,False,142.7095,147.0858,reg,628635 +ODFL,2018-04-06,140.7212,144.3282,False,139.1625,143.7486,reg,559672 +ODFL,2018-04-09,140.0518,143.0542,False,139.7620,142.2599,reg,575912 +ODFL,2018-04-10,142.4497,143.8685,False,141.3207,141.9202,reg,581295 +ODFL,2018-04-11,142.7795,143.6787,False,141.5405,141.7104,reg,325359 +ODFL,2018-04-12,145.2674,145.6570,False,142.4697,143.0992,reg,561111 +ODFL,2018-04-13,143.9285,146.5813,False,143.2790,146.4564,reg,360938 +ODFL,2018-04-16,147.5554,148.3248,False,144.1183,145.3073,reg,515500 +ODFL,2018-04-17,149.4438,149.8735,False,147.2757,148.8643,reg,366357 +ODFL,2018-04-18,150.8626,151.6819,False,149.7036,149.8735,reg,374663 +ODFL,2018-04-19,149.7636,150.8826,False,149.1641,150.8826,reg,183330 +ODFL,2018-04-20,148.3847,150.2731,False,147.6953,150.2731,reg,411218 +ODFL,2018-04-23,148.3548,149.7236,False,147.9051,149.0941,reg,419888 +ODFL,2018-04-24,142.2399,151.1124,False,141.2907,149.4139,reg,820201 +ODFL,2018-04-25,141.6904,143.8785,False,139.9020,141.8702,reg,875253 +ODFL,2018-04-26,132.8179,140.2816,False,129.7928,140.2816,reg,1499820 +ODFL,2018-04-27,133.8770,134.2866,False,130.8995,133.0177,reg,604795 +ODFL,2018-04-30,133.7471,136.5447,False,133.7021,135.6155,reg,819000 +ODFL,2018-05-01,131.6389,134.2667,False,130.7796,133.7271,reg,735937 +ODFL,2018-05-02,132.9278,134.3466,False,130.1501,130.9994,reg,720352 +ODFL,2018-05-03,133.0577,133.8870,False,130.7396,132.5781,reg,732146 +ODFL,2018-05-04,134.1967,135.2958,False,131.9686,132.1484,reg,428766 +ODFL,2018-05-07,137.8137,138.4531,False,134.9461,134.9661,reg,640466 +ODFL,2018-05-08,141.3007,145.2374,False,138.1284,138.2033,reg,2086666 +ODFL,2018-05-09,144.6479,144.7078,False,141.2508,141.3107,reg,761957 +ODFL,2018-05-10,144.9476,145.8169,False,144.5280,145.6071,reg,538494 +ODFL,2018-05-11,146.9659,147.8251,False,145.4572,145.4572,reg,483863 +ODFL,2018-05-14,146.1566,148.1949,False,145.8269,147.3656,reg,438982 +ODFL,2018-05-15,144.5380,146.3265,False,144.0484,145.1974,reg,531964 +ODFL,2018-05-16,145.5172,146.7661,False,144.6179,144.6779,reg,366101 +ODFL,2018-05-17,146.2365,147.7603,False,145.0775,145.0775,reg,382638 +ODFL,2018-05-18,147.1358,147.6803,False,145.9318,146.2266,reg,579217 +ODFL,2018-05-21,150.9825,151.6120,False,147.9451,148.4647,reg,535760 +ODFL,2018-05-22,148.1549,151.7319,False,147.9951,151.5521,reg,288152 +ODFL,2018-05-23,149.7836,149.9034,False,146.1067,148.4447,reg,439044 +ODFL,2018-05-24,153.4105,154.0082,False,150.0433,150.0433,reg,665373 +ODFL,2018-05-25,154.0599,154.8593,False,151.8718,152.7111,reg,412033 +ODFL,2018-05-29,154.5695,155.1890,False,152.7311,153.8102,reg,564799 +ODFL,2018-05-30,158.2864,159.6252,False,155.2389,155.2389,reg,614877 +ODFL,2018-05-31,155.8284,159.5103,False,155.0391,158.2264,reg,586231 +ODFL,2018-06-01,159.2256,159.5053,False,156.2181,157.4571,reg,581612 +ODFL,2018-06-04,153.9900,160.2247,False,153.2806,159.5253,reg,656123 +ODFL,2018-06-05,154.3900,157.8800,False,151.0200,153.7100,reg,641792 diff --git a/company_library/ODP.csv b/company_library/ODP.csv index ff932ff2..878a4b65 100644 --- a/company_library/ODP.csv +++ b/company_library/ODP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ODP,2017-06-05,4.9869,5.2575,False,4.9579,5.2382,reg,7778613 ODP,2017-06-06,4.9772,5.0159,False,4.8323,4.9482,reg,6833812 ODP,2017-06-07,5.0159,5.0932,False,4.9289,4.9289,reg,9443311 ODP,2017-06-08,5.1415,5.1995,False,5.0062,5.0159,reg,6896979 @@ -248,3 +247,5 @@ ODP,2018-05-29,2.3700,2.4000,False,2.3200,2.3200,reg,5274680 ODP,2018-05-30,2.3600,2.4500,False,2.3500,2.4000,reg,6153184 ODP,2018-05-31,2.3600,2.4200,False,2.3400,2.3800,reg,7488354 ODP,2018-06-01,2.4700,2.4800,False,2.3600,2.3900,reg,86581980 +ODP,2018-06-04,2.6100,2.6150,False,2.4800,2.5200,reg,14221157 +ODP,2018-06-05,2.8000,2.8200,False,2.6500,2.6800,reg,11143270 diff --git a/company_library/ODT.csv b/company_library/ODT.csv index 05889b2e..50db3613 100644 --- a/company_library/ODT.csv +++ b/company_library/ODT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ODT,2017-06-05,23.0000,23.0000,True,23.0000,23.0000,reg,0 ODT,2017-06-06,23.0000,23.0000,True,23.0000,23.0000,reg,0 ODT,2017-06-07,23.0000,23.0000,True,23.0000,23.0000,reg,0 ODT,2017-06-08,23.0000,23.0000,True,23.0000,23.0000,reg,0 @@ -248,3 +247,5 @@ ODT,2018-05-29,22.8500,23.2090,False,22.3600,22.7590,reg,22265 ODT,2018-05-30,23.5900,24.2200,False,22.8800,23.1400,reg,37451 ODT,2018-05-31,23.9900,24.2400,False,23.2500,23.6000,reg,31871 ODT,2018-06-01,25.8200,25.8400,False,23.9755,24.1300,reg,32360 +ODT,2018-06-04,26.0000,26.2500,False,24.0490,26.0100,reg,45751 +ODT,2018-06-05,26.5000,26.7500,False,25.2611,26.0000,reg,21489 diff --git a/company_library/OESX.csv b/company_library/OESX.csv index 0c8f1150..a186813b 100644 --- a/company_library/OESX.csv +++ b/company_library/OESX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OESX,2017-06-05,1.3500,1.4200,False,1.3000,1.4200,reg,15129 OESX,2017-06-06,1.3500,1.4100,False,1.3000,1.3200,reg,31286 OESX,2017-06-07,1.3200,1.3700,False,1.3100,1.3400,reg,52234 OESX,2017-06-08,1.3500,1.3900,False,1.3000,1.3300,reg,38430 @@ -248,3 +247,5 @@ OESX,2018-05-29,0.8300,0.8900,False,0.8000,0.8880,reg,108733 OESX,2018-05-30,0.8500,0.9000,False,0.8360,0.8360,reg,10026 OESX,2018-05-31,0.8900,0.9000,False,0.8200,0.8925,reg,9422 OESX,2018-06-01,0.8701,0.9000,False,0.8000,0.8500,reg,25401 +OESX,2018-06-04,0.8600,0.9000,False,0.8600,0.8900,reg,45717 +OESX,2018-06-05,0.8630,0.8800,False,0.8601,0.8800,reg,11016 diff --git a/company_library/OFED.csv b/company_library/OFED.csv index d55f70be..6db68a18 100644 --- a/company_library/OFED.csv +++ b/company_library/OFED.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OFED,2017-06-05,27.5977,27.5977,False,27.5977,27.5977,reg,628 OFED,2017-06-06,27.2624,27.2624,False,26.7438,26.7438,reg,1669 OFED,2017-06-07,27.2624,27.2624,False,26.8681,27.2624,reg,2148 OFED,2017-06-08,27.2131,27.5089,False,27.2131,27.5089,reg,654 @@ -248,3 +247,5 @@ OFED,2018-05-29,29.0400,29.0400,False,28.9100,28.9100,reg,519 OFED,2018-05-30,29.3000,29.4500,False,29.3000,29.4500,reg,673 OFED,2018-05-31,29.2500,29.7400,False,29.0500,29.7400,reg,1054 OFED,2018-06-01,29.3300,29.3300,False,28.6747,28.6747,reg,5848 +OFED,2018-06-04,28.8000,29.5152,False,28.8000,29.5150,reg,4083 +OFED,2018-06-05,28.9500,28.9500,False,28.4600,28.8800,reg,2211 diff --git a/company_library/OFIX.csv b/company_library/OFIX.csv index 42e88bba..da2f7abc 100644 --- a/company_library/OFIX.csv +++ b/company_library/OFIX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OFIX,2017-06-05,42.5900,42.9200,False,42.1700,42.9200,reg,45539 OFIX,2017-06-06,41.9600,42.6700,False,41.9000,42.4200,reg,71995 OFIX,2017-06-07,42.7000,42.7400,False,42.0000,42.0000,reg,48538 OFIX,2017-06-08,43.6700,43.7100,False,42.1000,42.5300,reg,116584 @@ -248,3 +247,5 @@ OFIX,2018-05-29,54.5900,54.9200,False,53.3000,54.0300,reg,172062 OFIX,2018-05-30,54.9100,55.0000,False,54.1400,54.7100,reg,144902 OFIX,2018-05-31,54.6500,55.3300,False,54.3350,54.9700,reg,124464 OFIX,2018-06-01,55.3900,55.5900,False,54.6200,55.4000,reg,203817 +OFIX,2018-06-04,55.7900,56.1500,False,54.7900,55.6300,reg,113083 +OFIX,2018-06-05,55.6800,56.4800,False,55.5300,55.7300,reg,99841 diff --git a/company_library/OFLX.csv b/company_library/OFLX.csv index 4e551999..c7774c69 100644 --- a/company_library/OFLX.csv +++ b/company_library/OFLX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OFLX,2017-06-05,59.5332,62.1000,False,59.3061,60.7673,reg,10580 OFLX,2017-06-06,60.4810,60.6488,False,59.1482,59.2370,reg,26896 OFLX,2017-06-07,60.7377,61.0536,False,59.7307,60.5895,reg,34593 OFLX,2017-06-08,62.3173,62.3381,False,60.4662,60.7476,reg,12070 @@ -248,3 +247,5 @@ OFLX,2018-05-29,71.6800,74.6300,False,71.4627,73.7500,reg,18286 OFLX,2018-05-30,72.4200,73.0680,False,71.0000,71.7700,reg,49585 OFLX,2018-05-31,69.5400,72.3300,False,69.2000,72.3100,reg,37344 OFLX,2018-06-01,70.0400,71.9200,False,69.1800,70.0800,reg,40570 +OFLX,2018-06-04,69.9000,70.7782,False,69.7000,70.3800,reg,7934 +OFLX,2018-06-05,69.4200,70.5000,False,68.2100,69.7800,reg,7577 diff --git a/company_library/OFS.csv b/company_library/OFS.csv index 18a251ea..6b8bab21 100644 --- a/company_library/OFS.csv +++ b/company_library/OFS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OFS,2017-06-05,12.3989,12.4338,False,12.3552,12.3814,reg,37022 OFS,2017-06-06,12.3727,12.4687,False,12.2330,12.3989,reg,45416 OFS,2017-06-07,12.3901,12.4600,False,12.2679,12.4338,reg,66569 OFS,2017-06-08,12.4076,12.4774,False,12.3115,12.4251,reg,76339 @@ -248,3 +247,5 @@ OFS,2018-05-29,11.1200,11.2900,False,11.1000,11.1300,reg,30835 OFS,2018-05-30,11.1600,11.3000,False,11.0484,11.1900,reg,30499 OFS,2018-05-31,11.1900,11.2200,False,11.0110,11.1000,reg,43658 OFS,2018-06-01,11.1800,11.2567,False,11.1200,11.2000,reg,43694 +OFS,2018-06-04,11.3400,11.4400,False,11.1600,11.2550,reg,29534 +OFS,2018-06-05,11.4700,11.4800,False,11.3000,11.3100,reg,29781 diff --git a/company_library/OFSSL.csv b/company_library/OFSSL.csv index 19507192..c0d91ce0 100644 --- a/company_library/OFSSL.csv +++ b/company_library/OFSSL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OFSSL,2017-06-05,24.9000,24.9000,True,24.9000,24.9000,reg,0 OFSSL,2017-06-06,24.9000,24.9000,True,24.9000,24.9000,reg,0 OFSSL,2017-06-07,24.9000,24.9000,True,24.9000,24.9000,reg,0 OFSSL,2017-06-08,24.9000,24.9000,True,24.9000,24.9000,reg,0 @@ -248,3 +247,5 @@ OFSSL,2018-05-29,24.8001,24.8700,False,24.6250,24.6250,reg,2456 OFSSL,2018-05-30,24.8330,24.8330,False,24.8330,24.8330,reg,381 OFSSL,2018-05-31,24.6497,24.8500,False,24.6497,24.8500,reg,6418 OFSSL,2018-06-01,24.5500,24.6650,False,24.5500,24.6000,reg,5464 +OFSSL,2018-06-04,24.6900,24.6900,False,24.5200,24.5200,reg,2322 +OFSSL,2018-06-05,24.7480,24.8000,False,24.7480,24.7775,reg,2994 diff --git a/company_library/OHAI.csv b/company_library/OHAI.csv index 259cb068..08b0894d 100644 --- a/company_library/OHAI.csv +++ b/company_library/OHAI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OHAI,2017-06-05,1.3112,1.3434,False,1.2925,1.3018,reg,29154 OHAI,2017-06-06,1.2925,1.3206,False,1.2831,1.3018,reg,26040 OHAI,2017-06-07,1.3018,1.3360,False,1.2925,1.3058,reg,15402 OHAI,2017-06-08,1.2456,1.3112,False,1.2269,1.2925,reg,80378 @@ -248,3 +247,5 @@ OHAI,2018-05-29,1.5900,1.5953,False,1.5600,1.5900,reg,18860 OHAI,2018-05-30,1.5700,1.5921,False,1.5500,1.5834,reg,43385 OHAI,2018-05-31,1.5700,1.5999,False,1.5500,1.5500,reg,28599 OHAI,2018-06-01,1.6000,1.6100,False,1.5800,1.5900,reg,65643 +OHAI,2018-06-04,1.6100,1.6400,False,1.5610,1.6400,reg,41269 +OHAI,2018-06-05,1.6100,1.6100,False,1.5600,1.6000,reg,44494 diff --git a/company_library/OHGI.csv b/company_library/OHGI.csv index 3fad9525..1a83583c 100644 --- a/company_library/OHGI.csv +++ b/company_library/OHGI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OHGI,2017-06-05,0.6800,0.6966,False,0.6222,0.6222,reg,5927 OHGI,2017-06-06,1.1500,1.7900,False,0.6781,0.6814,reg,3244748 OHGI,2017-06-07,0.9900,1.0979,False,0.9300,1.0700,reg,393009 OHGI,2017-06-08,1.2799,1.5000,False,1.0300,1.0500,reg,1940009 @@ -248,3 +247,5 @@ OHGI,2018-05-29,0.6118,0.6395,False,0.6050,0.6350,reg,761866 OHGI,2018-05-30,0.5950,0.6100,False,0.5930,0.6100,reg,442241 OHGI,2018-05-31,0.5902,0.6200,False,0.5820,0.6200,reg,341427 OHGI,2018-06-01,0.5482,0.6001,False,0.5305,0.6000,reg,1716599 +OHGI,2018-06-04,0.5095,0.5600,False,0.4950,0.5600,reg,710896 +OHGI,2018-06-05,0.5350,0.5495,False,0.4930,0.5170,reg,483378 diff --git a/company_library/OHRP.csv b/company_library/OHRP.csv index 08ed2e06..0efd922e 100644 --- a/company_library/OHRP.csv +++ b/company_library/OHRP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OHRP,2017-06-05,0.6300,0.6400,False,0.6101,0.6400,reg,68567 OHRP,2017-06-06,0.6200,0.6300,False,0.6050,0.6300,reg,51663 OHRP,2017-06-07,0.6301,0.6400,False,0.6010,0.6200,reg,111169 OHRP,2017-06-08,0.6300,0.6600,False,0.6200,0.6200,reg,175670 @@ -248,3 +247,5 @@ OHRP,2018-05-29,0.2002,0.2100,False,0.2000,0.2000,reg,115585 OHRP,2018-05-30,0.1940,0.2050,False,0.1940,0.2000,reg,65219 OHRP,2018-05-31,0.1925,0.2037,False,0.1851,0.2037,reg,304681 OHRP,2018-06-01,0.2150,0.2178,False,0.1922,0.2000,reg,1241705 +OHRP,2018-06-04,0.2245,0.2389,False,0.2107,0.2200,reg,540606 +OHRP,2018-06-05,0.2130,0.2300,False,0.2101,0.2300,reg,216943 diff --git a/company_library/OIIM.csv b/company_library/OIIM.csv index bb431f62..31e5d6f6 100644 --- a/company_library/OIIM.csv +++ b/company_library/OIIM.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OIIM,2017-06-05,1.9600,2.1500,False,1.8900,1.8900,reg,125134 OIIM,2017-06-06,1.9301,2.0700,False,1.9300,2.0300,reg,44946 OIIM,2017-06-07,1.9400,2.0300,False,1.9300,2.0000,reg,9909 OIIM,2017-06-08,1.9600,2.0700,False,1.9100,1.9400,reg,44158 @@ -248,3 +247,5 @@ OIIM,2018-05-29,1.6000,1.6700,False,1.6000,1.6600,reg,10977 OIIM,2018-05-30,1.6600,1.6600,False,1.6100,1.6100,reg,21070 OIIM,2018-05-31,1.6000,1.6700,False,1.6000,1.6400,reg,41123 OIIM,2018-06-01,1.6700,1.6700,False,1.6300,1.6300,reg,35911 +OIIM,2018-06-04,1.6800,1.6800,False,1.6301,1.6800,reg,24515 +OIIM,2018-06-05,1.6700,1.6914,False,1.6400,1.6800,reg,30197 diff --git a/company_library/OKDCC.csv b/company_library/OKDCC.csv index 8aeceecd..74fa73f1 100644 --- a/company_library/OKDCC.csv +++ b/company_library/OKDCC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OKDCC,2017-06-05,50.0184,50.0184,True,50.0184,50.0184,reg,0 OKDCC,2017-06-06,50.0184,50.0184,True,50.0184,50.0184,reg,0 OKDCC,2017-06-07,50.0184,50.0184,True,50.0184,50.0184,reg,0 OKDCC,2017-06-08,50.0184,50.0184,True,50.0184,50.0184,reg,0 @@ -247,4 +246,6 @@ OKDCC,2018-05-25,100.0600,100.0600,False,100.0600,100.0600,reg,108 OKDCC,2018-05-29,0.0000,0.0000,False,0.0000,0.0000,reg,0 OKDCC,2018-05-30,0.0000,0.0000,False,0.0000,0.0000,reg,0 OKDCC,2018-05-31,0.0000,0.0000,False,0.0000,0.0000,reg,0 -OKDCC,2018-06-01,100.0600,100.0600,False,100.0600,100.0600,reg,0 +OKDCC,2018-06-01,100.0600,100.0600,False,100.0600,100.0600,reg,250 +OKDCC,2018-06-04,0.0000,0.0000,False,0.0000,0.0000,reg,0 +OKDCC,2018-06-05,100.0600,100.0600,False,100.0600,100.0600,reg,0 diff --git a/company_library/OKTA.csv b/company_library/OKTA.csv index 912b690c..2c9a834b 100644 --- a/company_library/OKTA.csv +++ b/company_library/OKTA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OKTA,2017-06-05,24.6100,25.2650,False,24.5300,25.0600,reg,238760 OKTA,2017-06-06,24.8500,25.4500,False,24.5000,24.5000,reg,451778 OKTA,2017-06-07,25.6900,25.9600,False,24.4300,25.3900,reg,976926 OKTA,2017-06-08,27.1500,28.1000,False,26.0100,27.6000,reg,2090882 @@ -248,3 +247,5 @@ OKTA,2018-05-29,53.6600,54.9899,False,52.0000,52.1200,reg,2957429 OKTA,2018-05-30,55.3600,55.4800,False,53.5500,54.4200,reg,2275241 OKTA,2018-05-31,56.2100,56.9190,False,55.4000,55.4000,reg,1922005 OKTA,2018-06-01,57.3500,57.9500,False,56.3700,56.5200,reg,6676185 +OKTA,2018-06-04,57.3600,58.5600,False,56.3200,58.0300,reg,2953417 +OKTA,2018-06-05,54.5800,57.2400,False,54.4000,55.9800,reg,4695841 diff --git a/company_library/OLBK.csv b/company_library/OLBK.csv index 33e37a1c..11c23e30 100644 --- a/company_library/OLBK.csv +++ b/company_library/OLBK.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OLBK,2017-06-05,27.6055,28.1486,False,27.6055,27.9616,reg,10223 OLBK,2017-06-06,27.2000,27.4572,False,26.6174,27.4572,reg,20090 OLBK,2017-06-07,28.0134,28.2614,False,27.4579,27.6762,reg,42720 OLBK,2017-06-08,28.1920,28.7376,False,27.7041,28.1523,reg,34948 @@ -248,3 +247,5 @@ OLBK,2018-05-29,34.7400,34.8800,False,34.3100,34.5500,reg,61250 OLBK,2018-05-30,34.5500,34.8650,False,34.4500,34.7500,reg,59052 OLBK,2018-05-31,34.3800,34.5900,False,34.1100,34.5500,reg,151255 OLBK,2018-06-01,34.3900,34.6350,False,34.3410,34.5300,reg,60486 +OLBK,2018-06-04,34.7400,34.7500,False,34.2700,34.5000,reg,62552 +OLBK,2018-06-05,34.4000,34.7700,False,34.3900,34.7500,reg,83642 diff --git a/company_library/OLD.csv b/company_library/OLD.csv index 12b4491f..0f2dce76 100644 --- a/company_library/OLD.csv +++ b/company_library/OLD.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OLD,2017-06-05,25.6897,25.6897,False,25.5081,25.6555,reg,1406 OLD,2017-06-06,25.5871,25.6457,False,25.5871,25.6066,reg,942 OLD,2017-06-07,25.5871,25.6457,False,25.4015,25.4015,reg,2597 OLD,2017-06-08,25.6164,25.6164,False,25.4112,25.4405,reg,1623 @@ -248,3 +247,5 @@ OLD,2018-05-29,24.1100,24.2900,False,24.0900,24.2900,reg,1126 OLD,2018-05-30,24.6000,24.6000,False,24.1900,24.1900,reg,1699 OLD,2018-05-31,24.4500,24.5101,False,24.4500,24.5101,reg,613 OLD,2018-06-01,24.5400,24.5400,False,24.4500,24.4700,reg,1183 +OLD,2018-06-04,24.6500,24.8600,False,24.6500,24.8600,reg,1943 +OLD,2018-06-05,24.6660,24.6800,False,24.6124,24.6200,reg,601 diff --git a/company_library/OLED.csv b/company_library/OLED.csv index c22062fb..fe004286 100644 --- a/company_library/OLED.csv +++ b/company_library/OLED.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OLED,2017-06-05,120.4131,121.6118,False,115.7684,117.3666,reg,1421912 OLED,2017-06-06,124.3087,125.0579,False,119.7739,120.8626,reg,1222236 OLED,2017-06-07,124.2588,127.1505,False,122.3110,125.4075,reg,1132181 OLED,2017-06-08,126.9557,127.3053,False,123.4597,125.5073,reg,892963 @@ -248,3 +247,5 @@ OLED,2018-05-29,103.6000,117.3500,False,103.3500,116.6500,reg,8284800 OLED,2018-05-30,98.9500,104.4000,False,97.4000,104.4000,reg,3628743 OLED,2018-05-31,99.0000,99.3000,False,95.6600,98.6000,reg,2367555 OLED,2018-06-01,99.5500,100.6500,False,97.5000,99.4000,reg,1613191 +OLED,2018-06-04,99.1500,101.2000,False,97.3000,99.8500,reg,1130779 +OLED,2018-06-05,100.0500,101.8750,False,98.3000,99.9500,reg,1133549 diff --git a/company_library/OLLI.csv b/company_library/OLLI.csv index 45de489c..2f7de59b 100644 --- a/company_library/OLLI.csv +++ b/company_library/OLLI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OLLI,2017-06-05,42.9000,43.0000,False,42.0500,42.7000,reg,498904 OLLI,2017-06-06,42.3500,42.8000,False,42.1500,42.8000,reg,524749 OLLI,2017-06-07,42.8500,43.0000,False,42.0500,42.6000,reg,578159 OLLI,2017-06-08,43.1000,43.3500,False,42.5000,42.9500,reg,713131 @@ -248,3 +247,5 @@ OLLI,2018-05-29,70.8000,70.9500,False,69.5500,70.0500,reg,510464 OLLI,2018-05-30,71.1500,71.7000,False,70.3000,71.2500,reg,497867 OLLI,2018-05-31,70.7000,71.2500,False,70.2000,70.9000,reg,404491 OLLI,2018-06-01,70.5500,71.5000,False,70.3500,71.4000,reg,834110 +OLLI,2018-06-04,74.0000,74.0500,False,70.6500,71.1000,reg,1005801 +OLLI,2018-06-05,75.3000,75.9500,False,72.5000,74.0500,reg,1713162 diff --git a/company_library/OMAB.csv b/company_library/OMAB.csv index 74555fcf..68731c25 100644 --- a/company_library/OMAB.csv +++ b/company_library/OMAB.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OMAB,2017-06-05,42.6411,42.8425,False,41.5195,41.5195,reg,64853 OMAB,2017-06-06,42.1043,43.0534,False,41.8742,42.6220,reg,124419 OMAB,2017-06-07,42.2768,42.6220,False,42.0659,42.0659,reg,43619 OMAB,2017-06-08,42.1714,42.4398,False,41.7975,42.4398,reg,59392 @@ -248,3 +247,5 @@ OMAB,2018-05-29,37.5986,39.3338,False,37.2726,38.9215,reg,77014 OMAB,2018-05-30,38.8900,38.9600,False,38.0000,38.0100,reg,112689 OMAB,2018-05-31,38.0800,39.0700,False,37.5762,39.0700,reg,176622 OMAB,2018-06-01,38.5400,38.5700,False,38.0700,38.4200,reg,159007 +OMAB,2018-06-04,38.7400,39.0600,False,38.5800,38.8000,reg,50644 +OMAB,2018-06-05,38.1200,38.5600,False,37.9600,38.5600,reg,123017 diff --git a/company_library/OMCL.csv b/company_library/OMCL.csv index 362da29f..72c56574 100644 --- a/company_library/OMCL.csv +++ b/company_library/OMCL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OMCL,2017-06-05,42.9000,43.0000,False,41.9000,41.9500,reg,499405 OMCL,2017-06-06,42.2500,42.9500,False,42.1500,42.8000,reg,246475 OMCL,2017-06-07,42.2500,42.7000,False,42.0000,42.4500,reg,182636 OMCL,2017-06-08,42.5750,42.8500,False,42.1500,42.3000,reg,184521 @@ -248,3 +247,5 @@ OMCL,2018-05-29,45.5500,46.2000,False,45.1500,45.7000,reg,177985 OMCL,2018-05-30,46.6500,47.1500,False,45.4000,45.6500,reg,228655 OMCL,2018-05-31,46.5500,46.8000,False,45.8000,46.5000,reg,204973 OMCL,2018-06-01,47.7500,47.9500,False,46.8500,46.8500,reg,337459 +OMCL,2018-06-04,48.9500,49.0000,False,47.6000,47.7500,reg,313154 +OMCL,2018-06-05,49.8500,50.6500,False,49.0000,49.0000,reg,533460 diff --git a/company_library/OMED.csv b/company_library/OMED.csv index 40c299ed..9839829a 100644 --- a/company_library/OMED.csv +++ b/company_library/OMED.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OMED,2017-06-05,3.4400,3.5200,False,3.3200,3.5000,reg,615300 OMED,2017-06-06,3.3400,3.4650,False,3.2200,3.4200,reg,251461 OMED,2017-06-07,3.2100,3.4000,False,3.1400,3.3500,reg,333289 OMED,2017-06-08,3.5600,3.7000,False,3.2600,3.3100,reg,467510 @@ -248,3 +247,5 @@ OMED,2018-05-29,2.9100,2.9500,False,2.7700,2.7700,reg,145699 OMED,2018-05-30,2.9700,3.0000,False,2.9300,2.9300,reg,82709 OMED,2018-05-31,3.1100,3.1300,False,2.9200,2.9600,reg,236426 OMED,2018-06-01,2.9800,3.1600,False,2.9800,3.1200,reg,31624 +OMED,2018-06-04,2.9900,3.0300,False,2.8800,3.0000,reg,46035 +OMED,2018-06-05,2.9500,3.0900,False,2.9200,3.0000,reg,54103 diff --git a/company_library/OMER.csv b/company_library/OMER.csv index 9f936e8b..47153ec3 100644 --- a/company_library/OMER.csv +++ b/company_library/OMER.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OMER,2017-06-05,15.4900,15.5300,False,15.1650,15.4600,reg,287854 OMER,2017-06-06,15.4800,15.5010,False,15.2996,15.4200,reg,256947 OMER,2017-06-07,15.2200,15.5100,False,15.2000,15.4500,reg,326683 OMER,2017-06-08,15.0000,15.4134,False,14.9300,15.2500,reg,355504 @@ -248,3 +247,5 @@ OMER,2018-05-29,19.4900,20.1800,False,19.2501,19.7000,reg,560217 OMER,2018-05-30,20.5400,20.8500,False,19.6000,19.6000,reg,661207 OMER,2018-05-31,20.4200,20.9200,False,19.9700,20.2000,reg,511147 OMER,2018-06-01,20.8300,21.0800,False,20.4800,20.4800,reg,481367 +OMER,2018-06-04,19.7400,21.1200,False,19.4100,20.8800,reg,873726 +OMER,2018-06-05,19.9000,20.3400,False,19.7000,19.8000,reg,699652 diff --git a/company_library/OMEX.csv b/company_library/OMEX.csv index 432c2464..6f611921 100644 --- a/company_library/OMEX.csv +++ b/company_library/OMEX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OMEX,2017-06-05,3.0800,3.2890,False,3.0600,3.2300,reg,31750 OMEX,2017-06-06,3.0701,3.2600,False,3.0300,3.0700,reg,41448 OMEX,2017-06-07,3.1600,3.3900,False,3.0000,3.1300,reg,47263 OMEX,2017-06-08,3.1500,3.2900,False,3.1000,3.1400,reg,18375 @@ -248,3 +247,5 @@ OMEX,2018-05-29,9.1600,9.6150,False,8.8569,8.9500,reg,89035 OMEX,2018-05-30,9.0100,9.5960,False,9.0000,9.1200,reg,61695 OMEX,2018-05-31,9.0800,9.2600,False,8.9015,9.1000,reg,32551 OMEX,2018-06-01,8.9800,9.1350,False,8.8700,9.0200,reg,37887 +OMEX,2018-06-04,8.8300,9.0900,False,8.5600,9.0900,reg,35805 +OMEX,2018-06-05,9.2800,9.5000,False,8.8713,8.8713,reg,41793 diff --git a/company_library/OMNT.csv b/company_library/OMNT.csv index c4a043aa..c25fb20f 100644 --- a/company_library/OMNT.csv +++ b/company_library/OMNT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OMNT,2017-06-05,5.5300,6.0500,False,4.7700,6.0500,reg,181054 OMNT,2017-06-06,5.2500,5.7972,False,5.0200,5.4000,reg,62557 OMNT,2017-06-07,5.7000,5.7500,False,5.2900,5.2900,reg,53799 OMNT,2017-06-08,5.3100,5.7000,False,5.1800,5.7000,reg,44944 @@ -248,3 +247,5 @@ OMNT,2018-05-29,1.2000,1.2000,False,1.1000,1.1000,reg,91981 OMNT,2018-05-30,1.1500,1.2000,False,1.1500,1.2000,reg,92992 OMNT,2018-05-31,1.0300,1.1900,False,1.0300,1.1900,reg,105634 OMNT,2018-06-01,0.4800,1.1290,False,0.4800,1.0500,reg,1331468 +OMNT,2018-06-04,0.3590,0.6400,False,0.3319,0.6400,reg,705294 +OMNT,2018-06-05,0.3800,0.4300,False,0.3600,0.3600,reg,171157 diff --git a/company_library/ON.csv b/company_library/ON.csv index e5c1e332..5d5dacee 100644 --- a/company_library/ON.csv +++ b/company_library/ON.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ON,2017-06-05,16.1100,16.2000,False,15.8600,15.8900,reg,6394505 ON,2017-06-06,16.0900,16.2000,False,16.0300,16.0500,reg,3895329 ON,2017-06-07,16.2500,16.3116,False,16.0300,16.0700,reg,5507369 ON,2017-06-08,16.6500,16.6800,False,16.0800,16.2500,reg,4961885 @@ -248,3 +247,5 @@ ON,2018-05-29,25.4700,26.1100,False,25.2200,25.6200,reg,9934041 ON,2018-05-30,25.5800,26.0450,False,25.4300,25.6900,reg,6636438 ON,2018-05-31,25.1300,25.8400,False,25.0150,25.4700,reg,27704072 ON,2018-06-01,25.7500,25.9200,False,25.0800,25.4800,reg,7433482 +ON,2018-06-04,26.2000,26.2200,False,25.6600,25.9200,reg,9466374 +ON,2018-06-05,26.2200,26.2300,False,25.7700,26.1600,reg,6798750 diff --git a/company_library/ONB.csv b/company_library/ONB.csv index e74c60d6..a946db55 100644 --- a/company_library/ONB.csv +++ b/company_library/ONB.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ONB,2017-06-05,15.5806,15.7263,False,15.4836,15.5321,reg,731197 ONB,2017-06-06,15.4350,15.5806,False,15.2894,15.4350,reg,682532 ONB,2017-06-07,15.7263,15.7748,False,15.4350,15.4836,reg,803688 ONB,2017-06-08,16.3572,16.5757,False,15.6602,15.7748,reg,1255819 @@ -248,3 +247,5 @@ ONB,2018-05-29,17.7232,17.9466,False,17.6189,17.9218,reg,907120 ONB,2018-05-30,18.1700,18.2196,False,17.8225,17.8225,reg,870798 ONB,2018-05-31,17.9500,18.2750,False,17.9500,18.2000,reg,723937 ONB,2018-06-01,18.1750,18.3500,False,18.0500,18.0500,reg,1018384 +ONB,2018-06-04,18.3000,18.4000,False,18.1500,18.2500,reg,820531 +ONB,2018-06-05,18.4500,18.5000,False,18.2000,18.3500,reg,694860 diff --git a/company_library/ONCE.csv b/company_library/ONCE.csv index 0854431a..d3f91626 100644 --- a/company_library/ONCE.csv +++ b/company_library/ONCE.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ONCE,2017-06-05,51.7900,52.4300,False,50.1200,52.4300,reg,186454 ONCE,2017-06-06,51.6000,51.8500,False,50.5300,51.4700,reg,327382 ONCE,2017-06-07,54.7400,55.9100,False,51.7300,51.7300,reg,494133 ONCE,2017-06-08,54.4100,55.2000,False,52.5400,54.8400,reg,224026 @@ -248,3 +247,5 @@ ONCE,2018-05-29,79.2600,79.3000,False,76.7700,77.7300,reg,247846 ONCE,2018-05-30,81.5300,82.5000,False,79.3000,79.3000,reg,408669 ONCE,2018-05-31,79.7900,82.2500,False,78.9900,81.0900,reg,492802 ONCE,2018-06-01,80.5300,82.0400,False,79.6750,80.5800,reg,519327 +ONCE,2018-06-04,79.5900,81.6300,False,78.4050,80.7800,reg,500495 +ONCE,2018-06-05,80.9900,81.7400,False,79.4800,79.6800,reg,334311 diff --git a/company_library/ONCS.csv b/company_library/ONCS.csv index 7605bd93..2d5672ec 100644 --- a/company_library/ONCS.csv +++ b/company_library/ONCS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ONCS,2017-06-05,1.0900,1.1400,False,1.0500,1.1400,reg,114801 ONCS,2017-06-06,1.0600,1.1030,False,1.0400,1.0600,reg,55855 ONCS,2017-06-07,1.0600,1.0900,False,1.0400,1.0500,reg,45497 ONCS,2017-06-08,1.1200,1.1400,False,1.0500,1.0800,reg,662056 @@ -248,3 +247,5 @@ ONCS,2018-05-29,1.6100,1.6700,False,1.5810,1.6700,reg,557173 ONCS,2018-05-30,1.6100,1.6700,False,1.6100,1.6300,reg,400351 ONCS,2018-05-31,1.5900,1.6200,False,1.5600,1.6200,reg,407383 ONCS,2018-06-01,1.6200,1.6500,False,1.5913,1.6000,reg,441111 +ONCS,2018-06-04,1.5400,1.6500,False,1.5200,1.6400,reg,897508 +ONCS,2018-06-05,1.5400,1.5700,False,1.5000,1.5400,reg,419083 diff --git a/company_library/ONEQ.csv b/company_library/ONEQ.csv index dc0ff33b..54fbeab9 100644 --- a/company_library/ONEQ.csv +++ b/company_library/ONEQ.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ONEQ,2017-06-05,245.9069,246.6848,False,245.9069,246.6700,reg,34031 ONEQ,2017-06-06,245.2331,246.2167,False,244.8367,245.7583,reg,30125 ONEQ,2017-06-07,246.1349,246.2141,False,245.0646,246.2141,reg,24641 ONEQ,2017-06-08,247.0267,247.0812,False,245.2628,247.0069,reg,24339 @@ -248,3 +247,5 @@ ONEQ,2018-05-29,290.6900,291.8862,False,289.0310,291.5600,reg,27291 ONEQ,2018-05-30,293.2859,293.6090,False,291.6900,292.3800,reg,26869 ONEQ,2018-05-31,292.5200,294.5200,False,292.0410,293.0000,reg,23943 ONEQ,2018-06-01,296.6900,296.7195,False,293.4700,293.4700,reg,38892 +ONEQ,2018-06-04,298.5800,298.7900,False,296.9350,297.5400,reg,31532 +ONEQ,2018-06-05,300.1000,300.3300,False,298.7157,299.3400,reg,36280 diff --git a/company_library/ONS.csv b/company_library/ONS.csv index 975d4802..db3a1c97 100644 --- a/company_library/ONS.csv +++ b/company_library/ONS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ONS,2017-06-05,1.3900,1.4610,False,1.3400,1.4540,reg,15415 ONS,2017-06-06,1.3800,1.4250,False,1.3700,1.4000,reg,20525 ONS,2017-06-07,1.3700,1.4100,False,1.3500,1.3802,reg,9908 ONS,2017-06-08,1.4600,1.5200,False,1.4000,1.4000,reg,75309 @@ -248,3 +247,5 @@ ONS,2018-05-29,0.9700,1.0098,False,0.9300,1.0000,reg,75329 ONS,2018-05-30,0.9508,0.9900,False,0.9508,0.9900,reg,27831 ONS,2018-05-31,0.9401,0.9753,False,0.8900,0.9300,reg,12337 ONS,2018-06-01,0.9202,0.9401,False,0.9202,0.9401,reg,24585 +ONS,2018-06-04,0.9505,0.9824,False,0.9451,0.9500,reg,14203 +ONS,2018-06-05,0.9800,0.9900,False,0.9000,0.9799,reg,38247 diff --git a/company_library/ONSIW.csv b/company_library/ONSIW.csv index faef18a7..14d5bd41 100644 --- a/company_library/ONSIW.csv +++ b/company_library/ONSIW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ONSIW,2017-06-05,0.2200,0.2202,False,0.2000,0.2000,reg,6372 ONSIW,2017-06-06,0.2005,0.2005,False,0.2005,0.2005,reg,412 ONSIW,2017-06-07,0.2250,0.2310,False,0.2105,0.2105,reg,21578 ONSIW,2017-06-08,0.3250,0.4799,False,0.2200,0.2599,reg,622164 @@ -248,3 +247,5 @@ ONSIW,2018-05-29,0.0300,0.0300,False,0.0300,0.0300,reg,1907 ONSIW,2018-05-30,0.0300,0.0300,False,0.0300,0.0300,reg,6 ONSIW,2018-05-31,0.0300,0.0300,False,0.0300,0.0300,reg,0 ONSIW,2018-06-01,0.0261,0.0261,False,0.0261,0.0261,reg,100 +ONSIW,2018-06-04,0.0261,0.0261,False,0.0261,0.0261,reg,0 +ONSIW,2018-06-05,0.0261,0.0261,False,0.0261,0.0261,reg,0 diff --git a/company_library/ONTX.csv b/company_library/ONTX.csv index aa99245c..96763fc1 100644 --- a/company_library/ONTX.csv +++ b/company_library/ONTX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ONTX,2017-06-05,2.0000,2.2300,False,1.8610,2.1300,reg,437670 ONTX,2017-06-06,1.9400,1.9630,False,1.8628,1.9100,reg,69998 ONTX,2017-06-07,1.9800,1.9800,False,1.9000,1.9300,reg,89742 ONTX,2017-06-08,1.9499,2.0000,False,1.9100,2.0000,reg,34067 @@ -248,3 +247,5 @@ ONTX,2018-05-29,0.4140,0.4290,False,0.3710,0.3900,reg,11733017 ONTX,2018-05-30,0.4099,0.4500,False,0.3800,0.4300,reg,5222068 ONTX,2018-05-31,0.3900,0.4179,False,0.3800,0.4148,reg,2295582 ONTX,2018-06-01,0.4090,0.4100,False,0.3820,0.3900,reg,1822356 +ONTX,2018-06-04,0.4050,0.4160,False,0.3850,0.4100,reg,2213090 +ONTX,2018-06-05,0.4220,0.4338,False,0.4100,0.4200,reg,6316417 diff --git a/company_library/ONTXW.csv b/company_library/ONTXW.csv index cf4e6afc..a8e4c219 100644 --- a/company_library/ONTXW.csv +++ b/company_library/ONTXW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ONTXW,2017-06-05,0.4900,0.4900,False,0.4900,0.4900,reg,0 ONTXW,2017-06-06,0.4900,0.4900,False,0.4900,0.4900,reg,0 ONTXW,2017-06-07,0.4900,0.4900,False,0.4900,0.4900,reg,0 ONTXW,2017-06-08,0.3800,0.3800,False,0.3800,0.3800,reg,5000 @@ -248,3 +247,5 @@ ONTXW,2018-05-29,0.2498,0.2498,False,0.2498,0.2498,reg,0 ONTXW,2018-05-30,0.2498,0.2498,False,0.2498,0.2498,reg,0 ONTXW,2018-05-31,0.2498,0.2498,False,0.2498,0.2498,reg,0 ONTXW,2018-06-01,0.2498,0.2498,False,0.2498,0.2498,reg,0 +ONTXW,2018-06-04,0.2498,0.2498,False,0.2498,0.2498,reg,0 +ONTXW,2018-06-05,0.2498,0.2498,False,0.2498,0.2498,reg,0 diff --git a/company_library/ONVO.csv b/company_library/ONVO.csv index eb43f749..f66000d1 100644 --- a/company_library/ONVO.csv +++ b/company_library/ONVO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ONVO,2017-06-05,2.9600,3.0200,False,2.8800,2.9900,reg,544698 ONVO,2017-06-06,2.8700,2.9500,False,2.8600,2.9500,reg,1085915 ONVO,2017-06-07,2.8300,2.9300,False,2.7800,2.8700,reg,1202195 ONVO,2017-06-08,2.7200,2.9200,False,2.7100,2.8800,reg,1585244 @@ -248,3 +247,5 @@ ONVO,2018-05-29,1.8300,1.9390,False,1.7500,1.9000,reg,1021061 ONVO,2018-05-30,1.9300,1.9450,False,1.8201,1.8300,reg,1028475 ONVO,2018-05-31,1.9700,1.9700,False,1.8600,1.9300,reg,1388432 ONVO,2018-06-01,1.4500,1.9200,False,1.3350,1.8300,reg,5586764 +ONVO,2018-06-04,1.4000,1.4300,False,1.2600,1.4000,reg,2712676 +ONVO,2018-06-05,1.4100,1.4700,False,1.3500,1.3700,reg,1142144 diff --git a/company_library/OPB.csv b/company_library/OPB.csv index 0e469a70..2c78d63a 100644 --- a/company_library/OPB.csv +++ b/company_library/OPB.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OPB,2017-06-05,22.1312,22.1808,False,21.7342,21.9823,reg,259970 OPB,2017-06-06,22.0319,22.1312,False,21.4861,21.8831,reg,225201 OPB,2017-06-07,22.1808,22.5282,False,21.8335,22.0816,reg,258488 OPB,2017-06-08,22.6770,23.2725,False,22.0816,22.2304,reg,348078 @@ -248,3 +247,5 @@ OPB,2018-05-29,29.3000,29.4250,False,28.9250,29.1500,reg,192653 OPB,2018-05-30,29.7500,29.9000,False,29.4500,29.4500,reg,152192 OPB,2018-05-31,29.6000,29.8500,False,29.4500,29.7000,reg,155796 OPB,2018-06-01,29.5500,30.0500,False,29.4000,29.7000,reg,171358 +OPB,2018-06-04,29.8500,29.9500,False,29.4000,29.6000,reg,144714 +OPB,2018-06-05,29.7500,30.0000,False,29.6000,29.8000,reg,101992 diff --git a/company_library/OPBK.csv b/company_library/OPBK.csv index 46382846..3a94d274 100644 --- a/company_library/OPBK.csv +++ b/company_library/OPBK.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OPBK,2017-06-05,11.7500,11.7500,True,11.7500,11.7500,reg,0 OPBK,2017-06-06,11.7500,11.7500,True,11.7500,11.7500,reg,0 OPBK,2017-06-07,11.7500,11.7500,True,11.7500,11.7500,reg,0 OPBK,2017-06-08,11.7500,11.7500,True,11.7500,11.7500,reg,0 @@ -248,3 +247,5 @@ OPBK,2018-05-29,12.3000,12.4155,False,11.9550,12.4155,reg,7131 OPBK,2018-05-30,12.3800,12.3900,False,11.9650,12.2700,reg,12293 OPBK,2018-05-31,12.4000,12.4000,False,12.0500,12.0500,reg,5971 OPBK,2018-06-01,12.3100,12.3600,False,12.2700,12.3600,reg,1586 +OPBK,2018-06-04,12.4000,12.4000,False,12.2760,12.2760,reg,58834 +OPBK,2018-06-05,12.2100,12.3700,False,12.2000,12.3700,reg,15302 diff --git a/company_library/OPES.csv b/company_library/OPES.csv index 94cf1fa5..0ca929a4 100644 --- a/company_library/OPES.csv +++ b/company_library/OPES.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OPES,2017-06-05,9.6800,9.6800,True,9.6800,9.6800,reg,0 OPES,2017-06-06,9.6800,9.6800,True,9.6800,9.6800,reg,0 OPES,2017-06-07,9.6800,9.6800,True,9.6800,9.6800,reg,0 OPES,2017-06-08,9.6800,9.6800,True,9.6800,9.6800,reg,0 @@ -248,3 +247,5 @@ OPES,2018-05-29,9.6900,9.7200,False,9.6600,9.6600,reg,950 OPES,2018-05-30,9.7000,9.7000,False,9.7000,9.7000,reg,1200 OPES,2018-05-31,9.7099,9.7099,False,9.7064,9.7064,reg,1775 OPES,2018-06-01,9.7099,9.7099,False,9.7099,9.7099,reg,0 +OPES,2018-06-04,9.7099,9.7099,False,9.7099,9.7099,reg,0 +OPES,2018-06-05,9.7200,9.7200,False,9.7100,9.7100,reg,1100 diff --git a/company_library/OPESU.csv b/company_library/OPESU.csv index fa3c049a..f04bdbf6 100644 --- a/company_library/OPESU.csv +++ b/company_library/OPESU.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OPESU,2017-06-05,10.0300,10.0300,True,10.0300,10.0300,reg,0 OPESU,2017-06-06,10.0300,10.0300,True,10.0300,10.0300,reg,0 OPESU,2017-06-07,10.0300,10.0300,True,10.0300,10.0300,reg,0 OPESU,2017-06-08,10.0300,10.0300,True,10.0300,10.0300,reg,0 @@ -248,3 +247,5 @@ OPESU,2018-05-29,10.1000,10.1000,False,10.1000,10.1000,reg,0 OPESU,2018-05-30,10.1000,10.1000,False,10.1000,10.1000,reg,1000 OPESU,2018-05-31,10.0900,10.0900,False,10.0300,10.0300,reg,100200 OPESU,2018-06-01,10.0900,10.0900,False,10.0900,10.0900,reg,0 +OPESU,2018-06-04,10.0900,10.0900,False,10.0900,10.0900,reg,0 +OPESU,2018-06-05,10.0700,10.1500,False,10.0100,10.0100,reg,83600 diff --git a/company_library/OPESW.csv b/company_library/OPESW.csv index df244744..ce8367c0 100644 --- a/company_library/OPESW.csv +++ b/company_library/OPESW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OPESW,2017-06-05,0.5500,0.5500,True,0.5500,0.5500,reg,0 OPESW,2017-06-06,0.5500,0.5500,True,0.5500,0.5500,reg,0 OPESW,2017-06-07,0.5500,0.5500,True,0.5500,0.5500,reg,0 OPESW,2017-06-08,0.5500,0.5500,True,0.5500,0.5500,reg,0 @@ -248,3 +247,5 @@ OPESW,2018-05-29,0.3900,0.3900,False,0.3900,0.3900,reg,0 OPESW,2018-05-30,0.3900,0.3900,False,0.3900,0.3900,reg,0 OPESW,2018-05-31,0.3900,0.3900,False,0.3900,0.3900,reg,0 OPESW,2018-06-01,0.3900,0.3900,False,0.3900,0.3900,reg,0 +OPESW,2018-06-04,0.3900,0.3900,False,0.3900,0.3900,reg,0 +OPESW,2018-06-05,0.3900,0.3900,False,0.3900,0.3900,reg,0 diff --git a/company_library/OPGN.csv b/company_library/OPGN.csv index cf01b59d..04735aa0 100644 --- a/company_library/OPGN.csv +++ b/company_library/OPGN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OPGN,2017-06-05,17.5000,18.0925,False,17.0000,18.0925,reg,1906 OPGN,2017-06-06,17.4625,18.0000,False,16.5500,17.5000,reg,2032 OPGN,2017-06-07,16.3750,17.5000,False,16.2500,17.0250,reg,3716 OPGN,2017-06-08,16.5000,17.1925,False,16.2500,16.2875,reg,1098 @@ -248,3 +247,5 @@ OPGN,2018-05-29,2.2400,2.4300,False,2.0200,2.1000,reg,1139276 OPGN,2018-05-30,2.1400,2.3290,False,2.0500,2.2500,reg,406479 OPGN,2018-05-31,2.1400,2.2500,False,2.1000,2.2000,reg,158452 OPGN,2018-06-01,2.2700,2.3316,False,2.1200,2.1400,reg,215639 +OPGN,2018-06-04,2.3700,2.5400,False,2.2500,2.3800,reg,544306 +OPGN,2018-06-05,2.5400,2.6900,False,2.4000,2.4000,reg,1443656 diff --git a/company_library/OPGNW.csv b/company_library/OPGNW.csv index fca5d69a..93fa818f 100644 --- a/company_library/OPGNW.csv +++ b/company_library/OPGNW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OPGNW,2017-06-05,3.5800,5.5000,False,2.7500,5.5000,reg,14244 OPGNW,2017-06-06,3.0175,3.5150,False,2.8750,3.5000,reg,3728 OPGNW,2017-06-07,2.5025,3.7500,False,2.5000,3.7500,reg,2078 OPGNW,2017-06-08,2.1375,2.6250,False,2.0375,2.5000,reg,1466 @@ -248,3 +247,5 @@ OPGNW,2018-05-29,0.7000,0.7000,False,0.7000,0.7000,reg,0 OPGNW,2018-05-30,0.7000,0.7000,False,0.7000,0.7000,reg,1 OPGNW,2018-05-31,0.7000,0.7000,False,0.7000,0.7000,reg,0 OPGNW,2018-06-01,0.7000,0.7000,False,0.7000,0.7000,reg,0 +OPGNW,2018-06-04,0.7000,0.7000,False,0.7000,0.7000,reg,39 +OPGNW,2018-06-05,0.7000,0.7000,False,0.7000,0.7000,reg,0 diff --git a/company_library/OPHC.csv b/company_library/OPHC.csv index d0746566..ef3e4da5 100644 --- a/company_library/OPHC.csv +++ b/company_library/OPHC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OPHC,2017-06-05,2.4600,2.6200,False,2.4600,2.6200,reg,8257 OPHC,2017-06-06,2.5000,2.5000,False,2.4700,2.4700,reg,1008 OPHC,2017-06-07,2.8500,2.8500,False,2.5000,2.5000,reg,3039 OPHC,2017-06-08,2.6000,2.7000,False,2.5201,2.6700,reg,7751 @@ -248,3 +247,5 @@ OPHC,2018-05-29,5.3200,5.3900,False,5.0900,5.0900,reg,7843 OPHC,2018-05-30,5.3500,5.6800,False,5.1500,5.3600,reg,40812 OPHC,2018-05-31,5.5900,5.8611,False,5.2000,5.7500,reg,30069 OPHC,2018-06-01,5.2400,5.3700,False,5.1000,5.3397,reg,7055 +OPHC,2018-06-04,5.0900,5.2049,False,5.0200,5.1390,reg,3904 +OPHC,2018-06-05,5.3200,5.5000,False,5.0000,5.0400,reg,8330 diff --git a/company_library/OPHT.csv b/company_library/OPHT.csv index d8665597..f14f6e5e 100644 --- a/company_library/OPHT.csv +++ b/company_library/OPHT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OPHT,2017-06-05,2.4800,2.5250,False,2.3700,2.5200,reg,402935 OPHT,2017-06-06,2.4700,2.5000,False,2.3800,2.4700,reg,383602 OPHT,2017-06-07,2.4900,2.5550,False,2.4000,2.4800,reg,793842 OPHT,2017-06-08,2.5500,2.5700,False,2.3900,2.4700,reg,609474 @@ -248,3 +247,5 @@ OPHT,2018-05-29,2.6900,2.8000,False,2.6800,2.7800,reg,219606 OPHT,2018-05-30,2.7500,2.7700,False,2.7100,2.7100,reg,151770 OPHT,2018-05-31,2.7600,2.8100,False,2.7400,2.7400,reg,101505 OPHT,2018-06-01,2.8200,2.8400,False,2.7600,2.7600,reg,93585 +OPHT,2018-06-04,2.8000,2.8500,False,2.7800,2.8200,reg,98381 +OPHT,2018-06-05,2.8000,2.8400,False,2.7800,2.8000,reg,114389 diff --git a/company_library/OPK.csv b/company_library/OPK.csv index d4e15791..3fc17e12 100644 --- a/company_library/OPK.csv +++ b/company_library/OPK.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OPK,2017-06-05,6.2900,6.6500,False,6.2500,6.6100,reg,7095746 OPK,2017-06-06,6.3900,6.4400,False,6.1800,6.2700,reg,3294152 OPK,2017-06-07,6.2400,6.4000,False,6.2000,6.3400,reg,3238258 OPK,2017-06-08,6.2600,6.3500,False,6.2400,6.2500,reg,1794433 @@ -248,3 +247,5 @@ OPK,2018-05-29,3.7200,3.7450,False,3.6300,3.6700,reg,3437364 OPK,2018-05-30,3.8600,3.9400,False,3.7800,3.7900,reg,3779772 OPK,2018-05-31,3.8800,3.9050,False,3.7600,3.8300,reg,2939681 OPK,2018-06-01,3.9700,4.0500,False,3.9000,3.9200,reg,3525201 +OPK,2018-06-04,4.1100,4.1700,False,3.9800,4.0300,reg,4550778 +OPK,2018-06-05,4.1300,4.2600,False,4.1100,4.1500,reg,3961181 diff --git a/company_library/OPNT.csv b/company_library/OPNT.csv index 266ee418..2e7e5b53 100644 --- a/company_library/OPNT.csv +++ b/company_library/OPNT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OPNT,2017-06-05,6.5000,6.6000,False,6.4000,6.5500,reg,2426 OPNT,2017-06-06,6.5500,6.5500,False,6.5500,6.5500,reg,225 OPNT,2017-06-07,6.6000,6.6000,False,6.5500,6.5500,reg,7995 OPNT,2017-06-08,6.5880,6.6800,False,6.3500,6.6500,reg,8630 @@ -248,3 +247,5 @@ OPNT,2018-05-29,16.8000,16.9900,False,16.1400,16.1400,reg,4121 OPNT,2018-05-30,16.4000,16.8800,False,16.3200,16.5600,reg,6597 OPNT,2018-05-31,16.3900,16.7697,False,16.3101,16.4000,reg,7683 OPNT,2018-06-01,16.2000,16.4000,False,15.6350,16.4000,reg,27920 +OPNT,2018-06-04,16.7500,16.9700,False,15.2469,16.3400,reg,19431 +OPNT,2018-06-05,15.4100,16.7000,False,15.2500,16.7000,reg,43463 diff --git a/company_library/OPOF.csv b/company_library/OPOF.csv index 4f1124aa..874639a2 100644 --- a/company_library/OPOF.csv +++ b/company_library/OPOF.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OPOF,2017-06-05,29.0552,29.2126,False,28.7993,28.9370,reg,11203 OPOF,2017-06-06,28.6221,29.1536,False,28.6122,29.1536,reg,3017 OPOF,2017-06-07,29.0453,29.2323,False,28.7008,28.7008,reg,14148 OPOF,2017-06-08,28.7993,29.2815,False,28.7993,29.2028,reg,5865 @@ -248,3 +247,5 @@ OPOF,2018-05-29,26.6700,26.8891,False,26.3912,26.4907,reg,4239 OPOF,2018-05-30,26.5600,26.8350,False,26.5300,26.8200,reg,9562 OPOF,2018-05-31,26.6800,26.9900,False,26.6000,26.7000,reg,5313 OPOF,2018-06-01,27.2000,27.2000,False,26.8300,26.8300,reg,5854 +OPOF,2018-06-04,27.3600,27.4500,False,27.0800,27.1010,reg,13647 +OPOF,2018-06-05,27.5700,27.7499,False,26.7401,27.7499,reg,3498 diff --git a/company_library/OPTN.csv b/company_library/OPTN.csv index 3be56978..3037d846 100644 --- a/company_library/OPTN.csv +++ b/company_library/OPTN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OPTN,2017-06-05,20.0000,20.0000,True,20.0000,20.0000,reg,0 OPTN,2017-06-06,20.0000,20.0000,True,20.0000,20.0000,reg,0 OPTN,2017-06-07,20.0000,20.0000,True,20.0000,20.0000,reg,0 OPTN,2017-06-08,20.0000,20.0000,True,20.0000,20.0000,reg,0 @@ -248,3 +247,5 @@ OPTN,2018-05-29,23.3800,24.0800,False,22.6100,23.8700,reg,90768 OPTN,2018-05-30,23.6700,24.1400,False,23.3500,23.4000,reg,75571 OPTN,2018-05-31,23.0700,23.6500,False,21.8300,23.6500,reg,275860 OPTN,2018-06-01,22.4000,23.9900,False,22.3600,22.8100,reg,205117 +OPTN,2018-06-04,22.7300,23.1600,False,22.1000,23.0485,reg,75193 +OPTN,2018-06-05,22.7600,22.9900,False,20.5200,20.5700,reg,351013 diff --git a/company_library/OPTT.csv b/company_library/OPTT.csv index 145cac58..08422373 100644 --- a/company_library/OPTT.csv +++ b/company_library/OPTT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OPTT,2017-06-05,1.4400,1.5200,False,1.3600,1.3600,reg,918359 OPTT,2017-06-06,1.4100,1.4700,False,1.3900,1.4700,reg,237595 OPTT,2017-06-07,1.4100,1.4600,False,1.3900,1.4200,reg,157902 OPTT,2017-06-08,1.4800,1.5200,False,1.3900,1.3900,reg,766766 @@ -248,3 +247,5 @@ OPTT,2018-05-29,1.1500,1.1500,False,1.1200,1.1200,reg,226443 OPTT,2018-05-30,1.1400,1.1600,False,1.1400,1.1400,reg,188019 OPTT,2018-05-31,1.1200,1.1490,False,1.1100,1.1300,reg,258447 OPTT,2018-06-01,1.1200,1.1300,False,1.1100,1.1200,reg,256001 +OPTT,2018-06-04,1.1600,1.1800,False,1.1100,1.1200,reg,468718 +OPTT,2018-06-05,1.1600,1.1900,False,1.1300,1.1300,reg,325871 diff --git a/company_library/ORBC.csv b/company_library/ORBC.csv index 84e60979..0aaf00a4 100644 --- a/company_library/ORBC.csv +++ b/company_library/ORBC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ORBC,2017-06-05,10.4200,10.4400,False,10.1900,10.3800,reg,490145 ORBC,2017-06-06,10.5700,10.5800,False,10.2700,10.3300,reg,392208 ORBC,2017-06-07,10.6200,10.6500,False,10.4900,10.5900,reg,366980 ORBC,2017-06-08,10.8100,10.8150,False,10.5100,10.6100,reg,525474 @@ -248,3 +247,5 @@ ORBC,2018-05-29,9.4800,9.5300,False,9.3350,9.4500,reg,249779 ORBC,2018-05-30,9.6500,9.6500,False,9.3800,9.4900,reg,304317 ORBC,2018-05-31,9.6600,9.7000,False,9.4200,9.6500,reg,707801 ORBC,2018-06-01,9.8300,9.8650,False,9.5700,9.7000,reg,577144 +ORBC,2018-06-04,9.9300,9.9950,False,9.8500,9.8500,reg,546662 +ORBC,2018-06-05,9.9800,10.1300,False,9.9000,9.9500,reg,377693 diff --git a/company_library/ORBK.csv b/company_library/ORBK.csv index e7602776..01204837 100644 --- a/company_library/ORBK.csv +++ b/company_library/ORBK.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ORBK,2017-06-05,36.7300,36.8900,False,36.0900,36.2300,reg,408240 ORBK,2017-06-06,36.2400,36.8800,False,35.7011,36.6600,reg,324137 ORBK,2017-06-07,36.9200,37.0200,False,36.1600,36.1600,reg,267722 ORBK,2017-06-08,36.7200,37.0400,False,36.2500,36.8800,reg,277083 @@ -248,3 +247,5 @@ ORBK,2018-05-29,63.9500,64.4200,False,63.2000,63.3000,reg,554691 ORBK,2018-05-30,63.8400,64.5700,False,63.7900,63.9700,reg,520932 ORBK,2018-05-31,64.0400,64.2700,False,63.7000,63.7300,reg,442177 ORBK,2018-06-01,64.2700,64.9000,False,64.0392,64.2900,reg,542176 +ORBK,2018-06-04,64.7600,64.7900,False,64.1100,64.1500,reg,342654 +ORBK,2018-06-05,65.4000,65.6300,False,64.6800,64.6800,reg,505179 diff --git a/company_library/ORCL.csv b/company_library/ORCL.csv index 653ab87a..a0b8488a 100644 --- a/company_library/ORCL.csv +++ b/company_library/ORCL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ORCL,2017-06-05,45.2038,45.2776,False,44.9577,44.9774,reg,8617321 ORCL,2017-06-06,44.8986,45.1250,False,44.8888,45.0167,reg,7449507 ORCL,2017-06-07,44.6919,44.9380,False,44.4359,44.9085,reg,7688665 ORCL,2017-06-08,44.7116,45.1413,False,44.6033,45.0167,reg,12889520 @@ -248,3 +247,5 @@ ORCL,2018-05-29,46.2600,46.8000,False,46.0350,46.5500,reg,12427752 ORCL,2018-05-30,47.0500,47.2300,False,46.4300,46.6300,reg,11906539 ORCL,2018-05-31,46.7200,47.1700,False,46.7100,46.9300,reg,13062416 ORCL,2018-06-01,47.3500,47.3600,False,46.9000,47.0800,reg,10863237 +ORCL,2018-06-04,47.3200,47.5700,False,47.2300,47.4800,reg,12178443 +ORCL,2018-06-05,47.1300,47.4200,False,46.8050,47.3300,reg,13430887 diff --git a/company_library/ORG.csv b/company_library/ORG.csv index b70367bc..ae374707 100644 --- a/company_library/ORG.csv +++ b/company_library/ORG.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ORG,2017-06-05,27.7115,27.7115,False,27.7115,27.7115,reg,0 ORG,2017-06-06,27.7611,27.8404,False,27.7611,27.8404,reg,1403 ORG,2017-06-07,27.6620,27.7215,False,27.5801,27.7215,reg,435 ORG,2017-06-08,27.5841,27.8206,False,27.4463,27.4463,reg,949 @@ -248,3 +247,5 @@ ORG,2018-05-29,32.5000,32.7800,False,32.5000,32.7800,reg,4077 ORG,2018-05-30,32.5000,32.5000,False,32.5000,32.5000,reg,456 ORG,2018-05-31,32.9687,33.0000,False,32.6100,32.6880,reg,933 ORG,2018-06-01,33.0000,33.0850,False,32.8350,32.9000,reg,6683 +ORG,2018-06-04,33.0781,33.2500,False,31.4800,32.5000,reg,5948 +ORG,2018-06-05,33.1131,33.3600,False,32.7601,33.1200,reg,5719 diff --git a/company_library/ORGS.csv b/company_library/ORGS.csv index d63edaff..67f22e52 100644 --- a/company_library/ORGS.csv +++ b/company_library/ORGS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ORGS,2017-06-05,9.4500,9.4500,True,9.4500,9.4500,reg,0 ORGS,2017-06-06,9.4500,9.4500,True,9.4500,9.4500,reg,0 ORGS,2017-06-07,9.4500,9.4500,True,9.4500,9.4500,reg,0 ORGS,2017-06-08,9.4500,9.4500,True,9.4500,9.4500,reg,0 @@ -248,3 +247,5 @@ ORGS,2018-05-29,8.6900,8.7900,False,8.4500,8.4500,reg,38455 ORGS,2018-05-30,8.6100,8.6229,False,8.5000,8.6100,reg,7906 ORGS,2018-05-31,8.6200,8.9700,False,8.5000,8.5300,reg,25107 ORGS,2018-06-01,8.6800,8.7600,False,8.5000,8.6200,reg,24172 +ORGS,2018-06-04,8.8900,9.0000,False,8.8000,8.8700,reg,26241 +ORGS,2018-06-05,8.8500,9.0000,False,8.8000,8.9800,reg,23541 diff --git a/company_library/ORIG.csv b/company_library/ORIG.csv index 551a5f6b..6e93b001 100644 --- a/company_library/ORIG.csv +++ b/company_library/ORIG.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ORIG,2017-06-05,1803.2000,1931.0800,False,1794.0000,1840.0000,reg,25 ORIG,2017-06-06,1810.5600,1886.0000,False,1810.5600,1810.5600,reg,20 ORIG,2017-06-07,1711.2000,1835.4000,False,1702.0000,1801.3600,reg,100 ORIG,2017-06-08,1705.6800,1830.8000,False,1674.4000,1830.8000,reg,30 @@ -248,3 +247,5 @@ ORIG,2018-05-29,25.1200,25.9200,False,24.5000,24.6200,reg,221924 ORIG,2018-05-30,25.5200,25.9200,False,24.8300,25.0000,reg,99383 ORIG,2018-05-31,26.5200,27.0800,False,25.2300,25.4800,reg,294092 ORIG,2018-06-01,27.7300,27.9700,False,26.4900,26.4900,reg,209468 +ORIG,2018-06-04,27.2300,27.7690,False,26.5205,27.5800,reg,231680 +ORIG,2018-06-05,28.0400,28.0700,False,26.6750,27.1700,reg,343054 diff --git a/company_library/ORIT.csv b/company_library/ORIT.csv index a2a30cde..128b7aba 100644 --- a/company_library/ORIT.csv +++ b/company_library/ORIT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ORIT,2017-06-05,15.4189,15.6035,False,15.3266,15.5112,reg,131851 ORIT,2017-06-06,15.4189,15.4651,False,15.3266,15.3266,reg,159786 ORIT,2017-06-07,15.3727,15.5112,False,15.3266,15.4189,reg,105677 ORIT,2017-06-08,15.6959,16.0190,False,15.3727,15.3727,reg,169733 @@ -248,3 +247,5 @@ ORIT,2018-05-29,15.8000,15.9500,False,15.6500,15.8500,reg,131230 ORIT,2018-05-30,15.9500,16.0000,False,15.8500,15.9000,reg,106791 ORIT,2018-05-31,15.9000,16.1000,False,15.9000,15.9500,reg,110248 ORIT,2018-06-01,15.9000,16.0500,False,15.8500,16.0000,reg,118898 +ORIT,2018-06-04,15.9500,16.0500,False,15.8500,15.9500,reg,106993 +ORIT,2018-06-05,16.2000,16.2500,False,15.9500,16.0000,reg,156317 diff --git a/company_library/ORLY.csv b/company_library/ORLY.csv index 6458fc4c..501f9068 100644 --- a/company_library/ORLY.csv +++ b/company_library/ORLY.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ORLY,2017-06-05,240.1800,245.2200,False,237.5000,245.2200,reg,1645802 ORLY,2017-06-06,235.4100,240.1200,False,233.5900,240.1200,reg,1572840 ORLY,2017-06-07,234.8900,237.7500,False,234.0800,235.7200,reg,1158425 ORLY,2017-06-08,230.6200,234.5700,False,230.0600,234.2300,reg,1216095 @@ -248,3 +247,5 @@ ORLY,2018-05-29,269.1500,270.3000,False,265.2650,266.4000,reg,592472 ORLY,2018-05-30,273.5600,273.8700,False,268.0400,270.1000,reg,673123 ORLY,2018-05-31,269.4100,272.8600,False,268.3500,272.8500,reg,1182916 ORLY,2018-06-01,272.4800,274.7200,False,269.2643,269.9100,reg,585183 +ORLY,2018-06-04,277.7200,279.3400,False,272.9400,273.1500,reg,528979 +ORLY,2018-06-05,275.8200,277.7050,False,274.5100,277.4400,reg,711424 diff --git a/company_library/ORMP.csv b/company_library/ORMP.csv index 71eb2d17..933a9c25 100644 --- a/company_library/ORMP.csv +++ b/company_library/ORMP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ORMP,2017-06-05,8.0300,8.5000,False,8.0110,8.4300,reg,44506 ORMP,2017-06-06,8.1600,8.4200,False,7.9500,8.0100,reg,55724 ORMP,2017-06-07,8.1600,8.2400,False,8.1100,8.1523,reg,11649 ORMP,2017-06-08,7.6700,8.7100,False,7.6200,8.1100,reg,155220 @@ -248,3 +247,5 @@ ORMP,2018-05-29,7.1100,7.3000,False,7.0000,7.3000,reg,12877 ORMP,2018-05-30,8.2200,8.5900,False,7.2000,7.2000,reg,163928 ORMP,2018-05-31,7.9100,8.3800,False,7.8500,8.2600,reg,42426 ORMP,2018-06-01,7.9900,8.0276,False,7.9000,7.9800,reg,15551 +ORMP,2018-06-04,7.7600,8.0700,False,7.7200,7.9700,reg,27848 +ORMP,2018-06-05,7.7800,7.9400,False,7.6600,7.8100,reg,18840 diff --git a/company_library/ORPN.csv b/company_library/ORPN.csv index d082ba04..36b0e2cd 100644 --- a/company_library/ORPN.csv +++ b/company_library/ORPN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ORPN,2017-06-05,2.3000,2.3500,False,2.2000,2.2945,reg,3047 ORPN,2017-06-06,2.3250,2.5000,False,2.2900,2.3000,reg,16319 ORPN,2017-06-07,2.3000,2.5000,False,2.2000,2.3250,reg,12633 ORPN,2017-06-08,2.1500,2.4000,False,2.1500,2.3000,reg,3307 @@ -248,3 +247,5 @@ ORPN,2018-05-29,2.2400,2.3500,False,2.1500,2.1610,reg,38436 ORPN,2018-05-30,2.2700,2.4500,False,2.2300,2.2700,reg,55351 ORPN,2018-05-31,2.1900,2.2623,False,2.1900,2.2600,reg,43131 ORPN,2018-06-01,2.2500,2.3400,False,2.2000,2.2900,reg,40112 +ORPN,2018-06-04,2.2300,2.2900,False,2.2100,2.2700,reg,15449 +ORPN,2018-06-05,2.2500,2.3200,False,2.2100,2.2800,reg,22112 diff --git a/company_library/ORRF.csv b/company_library/ORRF.csv index 98e6cdb3..acbf2d68 100644 --- a/company_library/ORRF.csv +++ b/company_library/ORRF.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ORRF,2017-06-05,21.6478,21.9423,False,21.5496,21.5987,reg,4608 ORRF,2017-06-06,21.2060,21.5496,False,21.2060,21.4515,reg,2535 ORRF,2017-06-07,20.7151,21.2551,False,20.6170,21.2060,reg,5988 ORRF,2017-06-08,21.5006,21.5571,False,20.3715,20.8133,reg,22753 @@ -248,3 +247,5 @@ ORRF,2018-05-29,26.0000,26.1500,False,25.9500,26.0000,reg,10638 ORRF,2018-05-30,25.9500,26.2500,False,25.9500,26.0500,reg,17482 ORRF,2018-05-31,25.9500,26.1500,False,25.9000,26.0000,reg,13470 ORRF,2018-06-01,25.9500,26.0250,False,25.8000,26.0000,reg,20214 +ORRF,2018-06-04,26.0000,26.1000,False,26.0000,26.1000,reg,22637 +ORRF,2018-06-05,26.0500,26.0500,False,25.9500,26.0500,reg,5830 diff --git a/company_library/OSBC.csv b/company_library/OSBC.csv index 58201e98..c09e8403 100644 --- a/company_library/OSBC.csv +++ b/company_library/OSBC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OSBC,2017-06-05,11.7653,12.4632,False,11.7154,12.3635,reg,72994 OSBC,2017-06-06,11.4163,11.7154,False,11.3166,11.7154,reg,129936 OSBC,2017-06-07,11.4163,11.5659,False,11.3415,11.4163,reg,165255 OSBC,2017-06-08,11.9647,11.9647,False,11.4010,11.4163,reg,127430 @@ -248,3 +247,5 @@ OSBC,2018-05-29,14.8500,15.1000,False,14.6500,15.0000,reg,48380 OSBC,2018-05-30,14.9500,15.1000,False,14.8500,14.8500,reg,71058 OSBC,2018-05-31,14.9500,15.0500,False,14.9000,14.9500,reg,61539 OSBC,2018-06-01,15.2000,15.2000,False,15.0000,15.1000,reg,68240 +OSBC,2018-06-04,15.2000,15.3000,False,15.1000,15.2000,reg,40525 +OSBC,2018-06-05,15.0500,15.3250,False,15.0500,15.2000,reg,112054 diff --git a/company_library/OSBCP.csv b/company_library/OSBCP.csv index efc1d772..658bb9ab 100644 --- a/company_library/OSBCP.csv +++ b/company_library/OSBCP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OSBCP,2017-06-05,10.0009,10.0009,False,10.0009,10.0009,reg,0 OSBCP,2017-06-06,10.0009,10.0009,False,10.0009,10.0009,reg,163 OSBCP,2017-06-07,10.0683,10.0683,False,10.0298,10.0683,reg,1563 OSBCP,2017-06-08,10.0298,10.0992,False,9.9721,10.0879,reg,7705 @@ -248,3 +247,5 @@ OSBCP,2018-05-29,10.5000,10.6000,False,10.5000,10.6000,reg,1788 OSBCP,2018-05-30,10.5300,10.6000,False,10.5000,10.5000,reg,1900 OSBCP,2018-05-31,10.6000,10.6000,False,10.6000,10.6000,reg,300 OSBCP,2018-06-01,10.6000,10.6000,False,10.6000,10.6000,reg,600 +OSBCP,2018-06-04,10.6000,10.6100,False,10.5100,10.6000,reg,7070 +OSBCP,2018-06-05,10.4880,10.5490,False,10.4500,10.5200,reg,9400 diff --git a/company_library/OSIS.csv b/company_library/OSIS.csv index bd9840bc..cdcca7f8 100644 --- a/company_library/OSIS.csv +++ b/company_library/OSIS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OSIS,2017-06-05,80.3700,81.7200,False,80.3200,81.4300,reg,93542 OSIS,2017-06-06,79.7100,80.6650,False,79.6500,80.2100,reg,136351 OSIS,2017-06-07,78.3900,80.0800,False,78.3200,79.5900,reg,111014 OSIS,2017-06-08,78.6700,78.9100,False,77.5800,78.1600,reg,191728 @@ -248,3 +247,5 @@ OSIS,2018-05-29,68.2200,68.4700,False,67.4500,67.4500,reg,161226 OSIS,2018-05-30,69.3300,70.0400,False,67.8200,68.4300,reg,103287 OSIS,2018-05-31,68.5800,69.7100,False,68.3900,69.3600,reg,78193 OSIS,2018-06-01,69.8400,70.4700,False,68.7650,69.0500,reg,129682 +OSIS,2018-06-04,72.1100,72.4100,False,69.9400,70.0500,reg,202308 +OSIS,2018-06-05,72.8000,72.9800,False,69.3900,72.0900,reg,131545 diff --git a/company_library/OSN.csv b/company_library/OSN.csv index 284eae34..ab4132bd 100644 --- a/company_library/OSN.csv +++ b/company_library/OSN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OSN,2017-06-05,2.2200,2.2200,False,2.0800,2.0900,reg,12961 OSN,2017-06-06,2.0900,2.1200,False,2.0700,2.0700,reg,2780 OSN,2017-06-07,2.2499,2.2500,False,2.1200,2.1600,reg,10410 OSN,2017-06-08,2.3600,2.4000,False,2.2100,2.2199,reg,67425 @@ -248,3 +247,5 @@ OSN,2018-05-29,2.8900,2.9799,False,2.8000,2.9500,reg,11608 OSN,2018-05-30,2.7900,2.8536,False,2.7600,2.8536,reg,2693 OSN,2018-05-31,2.7900,2.8500,False,2.7600,2.8500,reg,5385 OSN,2018-06-01,2.7100,2.8400,False,2.6610,2.7890,reg,14224 +OSN,2018-06-04,2.7000,2.7990,False,2.7000,2.7410,reg,10168 +OSN,2018-06-05,2.7200,2.7336,False,2.7000,2.7336,reg,2689 diff --git a/company_library/OSPR.csv b/company_library/OSPR.csv deleted file mode 100644 index 613b324d..00000000 --- a/company_library/OSPR.csv +++ /dev/null @@ -1,250 +0,0 @@ -symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OSPR,2017-06-05,0.0000,0.0000,True,0.0000,0.0000,reg,0 -OSPR,2017-06-06,0.0000,0.0000,True,0.0000,0.0000,reg,0 -OSPR,2017-06-07,0.0000,0.0000,True,0.0000,0.0000,reg,0 -OSPR,2017-06-08,0.0000,0.0000,True,0.0000,0.0000,reg,0 -OSPR,2017-06-09,0.0000,0.0000,True,0.0000,0.0000,reg,0 -OSPR,2017-06-12,0.0000,0.0000,True,0.0000,0.0000,reg,0 -OSPR,2017-06-13,0.0000,0.0000,True,0.0000,0.0000,reg,0 -OSPR,2017-06-14,0.0000,0.0000,True,0.0000,0.0000,reg,0 -OSPR,2017-06-15,0.0000,0.0000,True,0.0000,0.0000,reg,0 -OSPR,2017-06-16,0.0000,0.0000,True,0.0000,0.0000,reg,0 -OSPR,2017-06-19,0.0000,0.0000,True,0.0000,0.0000,reg,0 -OSPR,2017-06-20,0.0000,0.0000,True,0.0000,0.0000,reg,0 -OSPR,2017-06-21,0.0000,0.0000,True,0.0000,0.0000,reg,0 -OSPR,2017-06-22,0.0000,0.0000,True,0.0000,0.0000,reg,0 -OSPR,2017-06-23,0.0000,0.0000,True,0.0000,0.0000,reg,0 -OSPR,2017-06-26,0.0000,0.0000,True,0.0000,0.0000,reg,0 -OSPR,2017-06-27,0.0000,0.0000,True,0.0000,0.0000,reg,0 -OSPR,2017-06-28,0.0000,0.0000,True,0.0000,0.0000,reg,0 -OSPR,2017-06-29,0.0000,0.0000,True,0.0000,0.0000,reg,0 -OSPR,2017-06-30,0.0000,0.0000,True,0.0000,0.0000,reg,0 -OSPR,2017-07-05,0.0000,0.0000,True,0.0000,0.0000,reg,0 -OSPR,2017-07-06,0.0000,0.0000,True,0.0000,0.0000,reg,0 -OSPR,2017-07-07,0.0000,0.0000,True,0.0000,0.0000,reg,0 -OSPR,2017-07-10,0.0000,0.0000,True,0.0000,0.0000,reg,0 -OSPR,2017-07-11,0.0000,0.0000,True,0.0000,0.0000,reg,0 -OSPR,2017-07-12,0.0000,0.0000,True,0.0000,0.0000,reg,0 -OSPR,2017-07-13,0.0000,0.0000,True,0.0000,0.0000,reg,0 -OSPR,2017-07-14,0.0000,0.0000,True,0.0000,0.0000,reg,0 -OSPR,2017-07-17,0.0000,0.0000,True,0.0000,0.0000,reg,0 -OSPR,2017-07-18,0.0000,0.0000,True,0.0000,0.0000,reg,0 -OSPR,2017-07-19,0.0000,0.0000,True,0.0000,0.0000,reg,0 -OSPR,2017-07-20,0.0000,0.0000,True,0.0000,0.0000,reg,0 -OSPR,2017-07-21,0.0000,0.0000,True,0.0000,0.0000,reg,0 -OSPR,2017-07-24,0.0000,0.0000,True,0.0000,0.0000,reg,0 -OSPR,2017-07-25,0.0000,0.0000,True,0.0000,0.0000,reg,0 -OSPR,2017-07-26,0.0000,0.0000,True,0.0000,0.0000,reg,0 -OSPR,2017-07-27,0.0000,0.0000,True,0.0000,0.0000,reg,0 -OSPR,2017-07-28,0.0000,0.0000,True,0.0000,0.0000,reg,0 -OSPR,2017-07-31,0.0000,0.0000,True,0.0000,0.0000,reg,0 -OSPR,2017-08-01,0.0000,0.0000,True,0.0000,0.0000,reg,0 -OSPR,2017-08-02,0.0000,0.0000,True,0.0000,0.0000,reg,0 -OSPR,2017-08-03,0.0000,0.0000,True,0.0000,0.0000,reg,0 -OSPR,2017-08-04,0.0000,0.0000,True,0.0000,0.0000,reg,0 -OSPR,2017-08-07,0.0000,0.0000,True,0.0000,0.0000,reg,0 -OSPR,2017-08-08,0.0000,0.0000,True,0.0000,0.0000,reg,0 -OSPR,2017-08-09,0.0000,0.0000,True,0.0000,0.0000,reg,0 -OSPR,2017-08-10,0.0000,0.0000,True,0.0000,0.0000,reg,0 -OSPR,2017-08-11,0.0000,0.0000,True,0.0000,0.0000,reg,0 -OSPR,2017-08-14,0.0000,0.0000,True,0.0000,0.0000,reg,0 -OSPR,2017-08-15,0.0000,0.0000,False,0.0000,0.0000,reg,0 -OSPR,2017-08-16,0.0000,0.0000,False,0.0000,0.0000,reg,0 -OSPR,2017-08-17,0.0000,0.0000,False,0.0000,0.0000,reg,0 -OSPR,2017-08-18,0.0000,0.0000,False,0.0000,0.0000,reg,0 -OSPR,2017-08-21,0.0000,0.0000,False,0.0000,0.0000,reg,0 -OSPR,2017-08-22,0.0000,0.0000,False,0.0000,0.0000,reg,0 -OSPR,2017-08-23,0.0000,0.0000,False,0.0000,0.0000,reg,0 -OSPR,2017-08-24,0.0000,0.0000,False,0.0000,0.0000,reg,0 -OSPR,2017-08-25,0.0000,0.0000,False,0.0000,0.0000,reg,0 -OSPR,2017-08-28,0.0000,0.0000,False,0.0000,0.0000,reg,0 -OSPR,2017-08-29,0.0000,0.0000,False,0.0000,0.0000,reg,0 -OSPR,2017-08-30,0.0000,0.0000,False,0.0000,0.0000,reg,0 -OSPR,2017-08-31,0.0000,0.0000,False,0.0000,0.0000,reg,0 -OSPR,2017-09-01,0.0000,0.0000,False,0.0000,0.0000,reg,0 -OSPR,2017-09-05,0.0000,0.0000,False,0.0000,0.0000,reg,0 -OSPR,2017-09-06,0.0000,0.0000,False,0.0000,0.0000,reg,0 -OSPR,2017-09-07,0.0000,0.0000,False,0.0000,0.0000,reg,0 -OSPR,2017-09-08,9.6900,9.6900,False,9.6900,9.6900,reg,100 -OSPR,2017-09-11,9.6900,9.6900,False,9.6900,9.6900,reg,0 -OSPR,2017-09-12,9.6900,9.6900,False,9.6900,9.6900,reg,0 -OSPR,2017-09-13,9.6900,9.6900,False,9.6900,9.6900,reg,0 -OSPR,2017-09-14,9.6900,9.6900,False,9.6900,9.6900,reg,0 -OSPR,2017-09-15,9.6900,9.6900,False,9.6900,9.6900,reg,0 -OSPR,2017-09-18,9.6900,9.6900,False,9.6900,9.6900,reg,0 -OSPR,2017-09-19,9.6900,9.6900,False,9.6900,9.6900,reg,0 -OSPR,2017-09-20,9.6900,9.6900,False,9.6900,9.6900,reg,0 -OSPR,2017-09-21,9.6900,9.6900,False,9.6900,9.6900,reg,0 -OSPR,2017-09-22,9.6900,9.6900,False,9.6900,9.6900,reg,0 -OSPR,2017-09-25,9.6900,9.6900,False,9.6900,9.6900,reg,0 -OSPR,2017-09-26,9.6900,9.6900,False,9.6900,9.6900,reg,0 -OSPR,2017-09-27,9.6900,9.6900,False,9.6900,9.6900,reg,0 -OSPR,2017-09-28,9.6900,9.6900,False,9.6900,9.6900,reg,0 -OSPR,2017-09-29,9.6900,9.6900,False,9.6900,9.6900,reg,0 -OSPR,2017-10-02,9.6900,9.6900,False,9.6900,9.6900,reg,0 -OSPR,2017-10-03,9.6900,9.6900,False,9.6900,9.6900,reg,0 -OSPR,2017-10-04,9.6900,9.6900,False,9.6900,9.6900,reg,0 -OSPR,2017-10-05,9.6900,9.6900,False,9.6900,9.6900,reg,0 -OSPR,2017-10-06,9.6900,9.6900,False,9.6900,9.6900,reg,0 -OSPR,2017-10-09,9.6900,9.6900,False,9.6900,9.6900,reg,0 -OSPR,2017-10-10,9.6900,9.6900,False,9.6900,9.6900,reg,0 -OSPR,2017-10-11,9.6900,9.6900,False,9.6900,9.6900,reg,0 -OSPR,2017-10-12,9.6000,9.6000,False,9.6000,9.6000,reg,39500 -OSPR,2017-10-13,9.6000,9.6000,False,9.6000,9.6000,reg,0 -OSPR,2017-10-16,9.6000,9.6000,False,9.5500,9.6000,reg,208100 -OSPR,2017-10-17,9.6000,9.6000,False,9.6000,9.6000,reg,5000 -OSPR,2017-10-18,9.6000,9.6000,False,9.6000,9.6000,reg,0 -OSPR,2017-10-19,9.5800,9.6900,False,9.5800,9.6000,reg,71100 -OSPR,2017-10-20,9.5900,9.5900,False,9.5900,9.5900,reg,100 -OSPR,2017-10-23,9.5900,9.5900,False,9.5900,9.5900,reg,0 -OSPR,2017-10-24,9.5900,9.5900,False,9.5900,9.5900,reg,0 -OSPR,2017-10-25,9.6000,9.6000,False,9.6000,9.6000,reg,5000 -OSPR,2017-10-26,9.6000,9.6000,False,9.6000,9.6000,reg,0 -OSPR,2017-10-27,9.6000,9.6000,False,9.6000,9.6000,reg,0 -OSPR,2017-10-30,9.5800,9.5800,False,9.5600,9.5600,reg,7870 -OSPR,2017-10-31,9.5800,9.5800,False,9.5800,9.5800,reg,0 -OSPR,2017-11-01,9.5800,9.5800,False,9.5800,9.5800,reg,0 -OSPR,2017-11-02,9.5800,9.5800,False,9.5800,9.5800,reg,9450 -OSPR,2017-11-03,9.5800,9.5800,False,9.5800,9.5800,reg,0 -OSPR,2017-11-06,9.5800,9.5800,False,9.5800,9.5800,reg,0 -OSPR,2017-11-07,9.5800,9.5800,False,9.5800,9.5800,reg,148900 -OSPR,2017-11-08,9.5800,9.5800,False,9.5800,9.5800,reg,0 -OSPR,2017-11-09,9.5800,9.5800,False,9.5800,9.5800,reg,0 -OSPR,2017-11-10,9.5800,9.5800,False,9.5800,9.5800,reg,0 -OSPR,2017-11-13,9.6000,9.6000,False,9.5600,9.5600,reg,3100 -OSPR,2017-11-14,9.6000,9.6000,False,9.6000,9.6000,reg,0 -OSPR,2017-11-15,9.6000,9.6000,False,9.6000,9.6000,reg,0 -OSPR,2017-11-16,9.6000,9.6000,False,9.6000,9.6000,reg,0 -OSPR,2017-11-17,9.6000,9.6000,False,9.5996,9.5996,reg,1100 -OSPR,2017-11-20,9.6000,9.6000,False,9.6000,9.6000,reg,0 -OSPR,2017-11-21,9.6000,9.6000,False,9.6000,9.6000,reg,0 -OSPR,2017-11-22,9.6000,9.6000,False,9.6000,9.6000,reg,4 -OSPR,2017-11-27,9.6000,9.6000,False,9.6000,9.6000,reg,1000 -OSPR,2017-11-28,9.6000,9.6000,False,9.5600,9.5600,reg,8000 -OSPR,2017-11-29,9.6000,9.6000,False,9.6000,9.6000,reg,0 -OSPR,2017-11-30,9.6000,9.6000,False,9.5600,9.5600,reg,977 -OSPR,2017-12-01,9.6000,9.6000,False,9.6000,9.6000,reg,0 -OSPR,2017-12-04,9.6000,9.6000,False,9.6000,9.6000,reg,200 -OSPR,2017-12-05,9.6000,9.6000,False,9.6000,9.6000,reg,0 -OSPR,2017-12-06,9.6000,9.6000,False,9.6000,9.6000,reg,100 -OSPR,2017-12-07,9.6000,9.6000,False,9.6000,9.6000,reg,1 -OSPR,2017-12-08,9.6000,9.6000,False,9.6000,9.6000,reg,0 -OSPR,2017-12-11,9.6000,9.6000,False,9.5800,9.6000,reg,9700 -OSPR,2017-12-12,9.6000,9.6000,False,9.6000,9.6000,reg,0 -OSPR,2017-12-13,9.6000,9.6000,False,9.6000,9.6000,reg,0 -OSPR,2017-12-14,9.6000,9.6000,False,9.6000,9.6000,reg,353208 -OSPR,2017-12-15,9.6000,9.6000,False,9.6000,9.6000,reg,0 -OSPR,2017-12-18,9.6000,9.6000,False,9.6000,9.6000,reg,0 -OSPR,2017-12-19,9.6000,9.6000,False,9.6000,9.6000,reg,0 -OSPR,2017-12-20,9.6000,9.6000,False,9.6000,9.6000,reg,0 -OSPR,2017-12-21,9.6000,9.6000,False,9.6000,9.6000,reg,0 -OSPR,2017-12-22,9.6000,9.6000,False,9.6000,9.6000,reg,0 -OSPR,2017-12-26,9.6000,9.6000,False,9.6000,9.6000,reg,0 -OSPR,2017-12-27,9.6000,9.6000,False,9.6000,9.6000,reg,0 -OSPR,2017-12-28,9.6000,9.6000,False,9.6000,9.6000,reg,0 -OSPR,2017-12-29,9.6000,9.6000,False,9.6000,9.6000,reg,0 -OSPR,2018-01-02,9.6000,9.6000,False,9.6000,9.6000,reg,0 -OSPR,2018-01-03,9.6000,9.6000,False,9.6000,9.6000,reg,0 -OSPR,2018-01-04,9.6000,9.6000,False,9.6000,9.6000,reg,0 -OSPR,2018-01-05,9.6500,9.6500,False,9.6500,9.6500,reg,101214 -OSPR,2018-01-08,9.6500,9.6500,False,9.6500,9.6500,reg,0 -OSPR,2018-01-09,9.7000,9.7000,False,9.7000,9.7000,reg,369 -OSPR,2018-01-10,9.7000,9.7000,False,9.7000,9.7000,reg,0 -OSPR,2018-01-11,9.6500,9.6500,False,9.6500,9.6500,reg,4500 -OSPR,2018-01-12,9.6500,9.6500,False,9.6500,9.6500,reg,0 -OSPR,2018-01-16,9.6500,9.6500,False,9.6500,9.6500,reg,0 -OSPR,2018-01-17,9.6500,9.6500,False,9.6500,9.6500,reg,0 -OSPR,2018-01-18,9.6500,9.6500,False,9.6500,9.6500,reg,0 -OSPR,2018-01-19,9.7000,9.7000,False,9.7000,9.7000,reg,436 -OSPR,2018-01-22,9.7000,9.7000,False,9.7000,9.7000,reg,0 -OSPR,2018-01-23,9.7000,9.7000,False,9.7000,9.7000,reg,0 -OSPR,2018-01-24,9.6300,9.6300,False,9.6200,9.6300,reg,252124 -OSPR,2018-01-25,9.6300,9.6300,False,9.6300,9.6300,reg,0 -OSPR,2018-01-26,9.6300,9.7500,False,9.6200,9.7500,reg,50769 -OSPR,2018-01-29,9.6300,9.6300,False,9.6200,9.6200,reg,500396 -OSPR,2018-01-30,9.6300,9.6300,False,9.6300,9.6300,reg,0 -OSPR,2018-01-31,9.6200,9.6200,False,9.6200,9.6200,reg,2312 -OSPR,2018-02-01,9.7500,9.7500,False,9.6100,9.6100,reg,994 -OSPR,2018-02-02,9.7900,9.7900,False,9.7900,9.7900,reg,180 -OSPR,2018-02-05,9.7900,9.7900,False,9.7900,9.7900,reg,0 -OSPR,2018-02-06,9.8000,9.8000,False,9.6000,9.8000,reg,1292 -OSPR,2018-02-07,9.6000,9.6100,False,9.6000,9.6100,reg,906 -OSPR,2018-02-08,9.6200,9.8000,False,9.6200,9.8000,reg,976 -OSPR,2018-02-09,9.6200,9.6200,False,9.6000,9.6000,reg,150198 -OSPR,2018-02-12,9.6300,9.6300,False,9.6200,9.6200,reg,454486 -OSPR,2018-02-13,9.6300,9.6300,False,9.6300,9.6300,reg,0 -OSPR,2018-02-14,9.7000,9.7000,False,9.6200,9.7000,reg,602400 -OSPR,2018-02-15,9.6200,9.6500,False,9.6200,9.6500,reg,300877 -OSPR,2018-02-16,9.6225,9.6225,False,9.6225,9.6225,reg,510 -OSPR,2018-02-20,9.6200,9.6300,False,9.6200,9.6300,reg,1195 -OSPR,2018-02-21,9.6200,9.6200,False,9.6200,9.6200,reg,98 -OSPR,2018-02-22,9.6200,9.6200,False,9.6200,9.6200,reg,0 -OSPR,2018-02-23,9.6200,9.6200,False,9.6200,9.6200,reg,0 -OSPR,2018-02-26,9.6200,9.6200,False,9.6200,9.6200,reg,8407 -OSPR,2018-02-27,9.6200,9.6202,False,9.6200,9.6200,reg,2160650 -OSPR,2018-02-28,9.6201,9.6202,False,9.6200,9.6200,reg,8907 -OSPR,2018-03-01,9.6536,9.6536,False,9.6200,9.6300,reg,1394 -OSPR,2018-03-02,9.6300,9.6700,False,9.6300,9.6700,reg,888 -OSPR,2018-03-05,9.6300,9.6300,False,9.6300,9.6300,reg,0 -OSPR,2018-03-06,9.6300,9.6300,False,9.6200,9.6300,reg,1166 -OSPR,2018-03-07,9.6300,9.6300,False,9.6300,9.6300,reg,0 -OSPR,2018-03-08,9.6200,9.6200,False,9.6200,9.6200,reg,482 -OSPR,2018-03-09,9.6200,9.6200,False,9.6200,9.6200,reg,10 -OSPR,2018-03-12,9.6200,9.6600,False,9.6200,9.6600,reg,3859 -OSPR,2018-03-13,9.6200,9.6200,False,9.6200,9.6200,reg,0 -OSPR,2018-03-14,9.6200,9.6200,False,9.6200,9.6200,reg,4 -OSPR,2018-03-15,9.6200,9.6200,False,9.6200,9.6200,reg,2604 -OSPR,2018-03-16,9.6200,9.6200,False,9.6200,9.6200,reg,110 -OSPR,2018-03-19,9.6000,9.6100,False,9.6000,9.6000,reg,730 -OSPR,2018-03-20,9.6200,9.8500,False,9.6000,9.6000,reg,27114 -OSPR,2018-03-21,9.6200,9.6200,False,9.6200,9.6200,reg,0 -OSPR,2018-03-22,9.6400,9.6400,False,9.6400,9.6400,reg,314 -OSPR,2018-03-23,9.6200,9.6200,False,9.6200,9.6200,reg,314 -OSPR,2018-03-26,9.6200,9.6200,False,9.6200,9.6200,reg,65 -OSPR,2018-03-27,9.6200,9.6200,False,9.6200,9.6200,reg,0 -OSPR,2018-03-28,9.6200,9.6200,False,9.6200,9.6200,reg,1000 -OSPR,2018-03-29,9.6200,9.6200,False,9.6200,9.6200,reg,502 -OSPR,2018-04-02,9.6200,9.6200,False,9.6200,9.6200,reg,0 -OSPR,2018-04-03,9.6200,9.6200,False,9.6200,9.6200,reg,960 -OSPR,2018-04-04,9.6200,9.6200,False,9.6200,9.6200,reg,0 -OSPR,2018-04-05,9.6200,9.6200,False,9.6200,9.6200,reg,0 -OSPR,2018-04-06,9.6200,9.6200,False,9.6200,9.6200,reg,0 -OSPR,2018-04-09,9.6400,9.6400,False,9.6300,9.6300,reg,1114 -OSPR,2018-04-10,9.6400,9.6400,False,9.6400,9.6400,reg,2 -OSPR,2018-04-11,9.6400,9.6400,False,9.6400,9.6400,reg,52 -OSPR,2018-04-12,9.6400,9.6400,False,9.6400,9.6400,reg,52 -OSPR,2018-04-13,9.6400,9.6400,False,9.4700,9.4700,reg,2888 -OSPR,2018-04-16,9.6300,9.6300,False,9.6300,9.6300,reg,239 -OSPR,2018-04-17,9.6300,9.6300,False,9.6300,9.6300,reg,54 -OSPR,2018-04-18,9.6300,9.6300,False,9.6300,9.6300,reg,205 -OSPR,2018-04-19,9.6300,9.6300,False,9.6300,9.6300,reg,54 -OSPR,2018-04-20,9.6300,9.6300,False,9.6300,9.6300,reg,53 -OSPR,2018-04-23,9.6300,9.6300,False,9.6300,9.6300,reg,51 -OSPR,2018-04-24,9.6300,9.6300,False,9.6300,9.6300,reg,117 -OSPR,2018-04-25,9.6300,9.6300,False,9.6300,9.6300,reg,50 -OSPR,2018-04-26,10.0000,10.0000,False,9.9600,9.9600,reg,4602 -OSPR,2018-04-27,9.6500,9.8500,False,9.6500,9.8500,reg,252 -OSPR,2018-04-30,9.6400,9.6400,False,9.6400,9.6400,reg,2574 -OSPR,2018-05-01,9.6400,9.6400,False,9.6400,9.6400,reg,51 -OSPR,2018-05-02,9.7000,9.7000,False,9.6500,9.6500,reg,139381 -OSPR,2018-05-03,9.6800,9.6800,False,9.6600,9.6600,reg,3274 -OSPR,2018-05-04,9.6700,9.6700,False,9.6700,9.6700,reg,364000 -OSPR,2018-05-07,9.6800,9.6800,False,9.6800,9.6800,reg,370 -OSPR,2018-05-08,9.6800,9.6800,False,9.6800,9.6800,reg,374 -OSPR,2018-05-09,9.6800,9.6800,False,9.6800,9.6800,reg,0 -OSPR,2018-05-10,9.7100,9.7100,False,9.6900,9.7000,reg,6700 -OSPR,2018-05-11,9.7000,9.7000,False,9.7000,9.7000,reg,100 -OSPR,2018-05-14,9.7600,9.7600,False,9.7000,9.7500,reg,131316 -OSPR,2018-05-15,9.7600,9.7600,False,9.7600,9.7600,reg,0 -OSPR,2018-05-16,9.7600,9.7600,False,9.7600,9.7600,reg,113275 -OSPR,2018-05-17,9.7900,9.7900,False,9.7001,9.7001,reg,5110 -OSPR,2018-05-18,9.7900,9.7900,False,9.7900,9.7900,reg,0 -OSPR,2018-05-21,9.7100,9.7100,False,9.7050,9.7100,reg,15025 -OSPR,2018-05-22,9.7200,9.7200,False,9.7200,9.7200,reg,10692 -OSPR,2018-05-23,9.7200,9.7200,False,9.7100,9.7100,reg,99600 -OSPR,2018-05-24,9.7000,9.7200,False,9.7000,9.7000,reg,20938 -OSPR,2018-05-25,9.7000,9.7000,False,9.7000,9.7000,reg,0 -OSPR,2018-05-29,9.7000,9.7000,False,9.7000,9.7000,reg,0 -OSPR,2018-05-30,9.7000,9.7000,False,9.7000,9.7000,reg,0 -OSPR,2018-05-31,9.7000,9.7000,False,9.7000,9.7000,reg,100000 -OSPR,2018-06-01,9.7000,9.7000,False,9.7000,9.7000,reg,0 diff --git a/company_library/OSPRU.csv b/company_library/OSPRU.csv index 4d8daf31..cd17078a 100644 --- a/company_library/OSPRU.csv +++ b/company_library/OSPRU.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OSPRU,2017-06-05,10.0500,10.0500,True,10.0500,10.0500,reg,0 OSPRU,2017-06-06,10.0500,10.0500,True,10.0500,10.0500,reg,0 OSPRU,2017-06-07,10.0500,10.0500,True,10.0500,10.0500,reg,0 OSPRU,2017-06-08,10.0500,10.0500,True,10.0500,10.0500,reg,0 @@ -247,4 +246,6 @@ OSPRU,2018-05-25,10.1500,10.1500,False,10.1500,10.1500,reg,0 OSPRU,2018-05-29,10.1500,10.1500,False,10.1500,10.1500,reg,0 OSPRU,2018-05-30,10.1500,10.1500,False,10.1500,10.1500,reg,2 OSPRU,2018-05-31,10.1500,10.1500,False,10.1500,10.1500,reg,100000 -OSPRU,2018-06-01,10.1500,10.1500,False,10.1500,10.1500,reg,0 +OSPRU,2018-06-01,10.1500,10.1500,False,10.1500,10.1500,reg,2 +OSPRU,2018-06-04,10.8750,10.9000,False,10.8250,10.8500,reg,423859 +OSPRU,2018-06-05,10.8400,11.0000,False,10.8400,11.0000,reg,70952 diff --git a/company_library/OSPRW.csv b/company_library/OSPRW.csv index 1c06c078..72a7b25f 100644 --- a/company_library/OSPRW.csv +++ b/company_library/OSPRW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OSPRW,2017-06-05,0.0000,0.0000,True,0.0000,0.0000,reg,0 OSPRW,2017-06-06,0.0000,0.0000,True,0.0000,0.0000,reg,0 OSPRW,2017-06-07,0.0000,0.0000,True,0.0000,0.0000,reg,0 OSPRW,2017-06-08,0.0000,0.0000,True,0.0000,0.0000,reg,0 @@ -248,3 +247,5 @@ OSPRW,2018-05-29,1.1200,1.1200,False,1.1200,1.1200,reg,0 OSPRW,2018-05-30,1.1200,1.1200,False,1.1200,1.1200,reg,0 OSPRW,2018-05-31,0.9800,0.9899,False,0.9800,0.9899,reg,59100 OSPRW,2018-06-01,0.9800,0.9800,False,0.9800,0.9800,reg,0 +OSPRW,2018-06-04,1.4500,1.4600,False,1.3500,1.3500,reg,1129964 +OSPRW,2018-06-05,1.5896,1.6100,False,1.4500,1.4500,reg,148170 diff --git a/company_library/OSS.csv b/company_library/OSS.csv index 77d2e853..207d7ad9 100644 --- a/company_library/OSS.csv +++ b/company_library/OSS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OSS,2017-06-05,5.5500,5.5500,True,5.5500,5.5500,reg,0 OSS,2017-06-06,5.5500,5.5500,True,5.5500,5.5500,reg,0 OSS,2017-06-07,5.5500,5.5500,True,5.5500,5.5500,reg,0 OSS,2017-06-08,5.5500,5.5500,True,5.5500,5.5500,reg,0 @@ -248,3 +247,5 @@ OSS,2018-05-29,4.4000,4.6074,False,4.4000,4.6000,reg,3653 OSS,2018-05-30,4.5800,4.6011,False,4.1800,4.4300,reg,10716 OSS,2018-05-31,4.5900,4.5900,False,4.4820,4.5600,reg,1016 OSS,2018-06-01,4.6000,4.6000,False,4.4000,4.4000,reg,6970 +OSS,2018-06-04,4.6000,4.6532,False,4.4416,4.6100,reg,7176 +OSS,2018-06-05,4.6000,4.6000,False,4.5616,4.5616,reg,4015 diff --git a/company_library/OSTK.csv b/company_library/OSTK.csv index d64ce92f..9e109638 100644 --- a/company_library/OSTK.csv +++ b/company_library/OSTK.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OSTK,2017-06-05,14.5500,14.7514,False,14.1500,14.3000,reg,127242 OSTK,2017-06-06,14.4500,14.6500,False,14.2510,14.4000,reg,58697 OSTK,2017-06-07,14.5500,14.6500,False,14.2000,14.5000,reg,86444 OSTK,2017-06-08,15.0500,15.3500,False,14.4500,14.5000,reg,110639 @@ -248,3 +247,5 @@ OSTK,2018-05-29,33.3500,33.5500,False,32.1500,32.6500,reg,1073157 OSTK,2018-05-30,33.8000,33.9250,False,32.5500,33.2500,reg,1312515 OSTK,2018-05-31,33.4250,34.7000,False,33.0000,34.0000,reg,919826 OSTK,2018-06-01,34.0000,34.9000,False,33.5500,33.6000,reg,897577 +OSTK,2018-06-04,33.9000,34.8000,False,32.7500,34.3000,reg,1392404 +OSTK,2018-06-05,35.8500,36.2500,False,33.5590,33.8000,reg,1045945 diff --git a/company_library/OSUR.csv b/company_library/OSUR.csv index 976e0171..68020829 100644 --- a/company_library/OSUR.csv +++ b/company_library/OSUR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OSUR,2017-06-05,15.6200,15.8600,False,15.6000,15.7900,reg,502709 OSUR,2017-06-06,15.4300,15.6400,False,15.4200,15.6000,reg,367746 OSUR,2017-06-07,15.4000,15.4800,False,15.2600,15.4400,reg,469321 OSUR,2017-06-08,15.7100,15.7300,False,15.3100,15.3700,reg,538663 @@ -248,3 +247,5 @@ OSUR,2018-05-29,16.2700,16.3700,False,15.6995,16.1100,reg,382653 OSUR,2018-05-30,16.9700,17.0000,False,16.2800,16.2800,reg,1073858 OSUR,2018-05-31,17.0100,17.1500,False,16.8550,16.9000,reg,616053 OSUR,2018-06-01,17.3200,17.3400,False,16.9000,17.0700,reg,551641 +OSUR,2018-06-04,17.5800,17.6100,False,16.9700,17.3100,reg,530313 +OSUR,2018-06-05,17.2900,17.6100,False,17.0500,17.5400,reg,449916 diff --git a/company_library/OTEL.csv b/company_library/OTEL.csv index b01393af..096570d1 100644 --- a/company_library/OTEL.csv +++ b/company_library/OTEL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OTEL,2017-06-05,7.9000,8.1500,False,7.7470,8.1500,reg,7444 OTEL,2017-06-06,7.8000,7.8000,False,7.5500,7.5500,reg,4498 OTEL,2017-06-07,8.0000,8.1000,False,7.9000,8.1000,reg,4263 OTEL,2017-06-08,7.5000,7.6000,False,7.4500,7.6000,reg,1383 @@ -248,3 +247,5 @@ OTEL,2018-05-29,14.0000,14.6000,False,13.9000,14.4500,reg,7082 OTEL,2018-05-30,14.4000,14.6500,False,14.3000,14.4366,reg,3691 OTEL,2018-05-31,14.4000,14.4000,False,14.1000,14.3250,reg,1418 OTEL,2018-06-01,14.3500,14.3500,False,14.1000,14.2000,reg,5901 +OTEL,2018-06-04,14.1500,14.7253,False,14.1000,14.2500,reg,2227 +OTEL,2018-06-05,14.1500,14.1500,False,13.5500,14.1000,reg,2699 diff --git a/company_library/OTEX.csv b/company_library/OTEX.csv index 9ef7775e..63bbd5dc 100644 --- a/company_library/OTEX.csv +++ b/company_library/OTEX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OTEX,2017-06-05,32.3987,32.5766,False,32.2308,32.4086,reg,286810 OTEX,2017-06-06,32.3098,32.6062,False,32.2021,32.5173,reg,423139 OTEX,2017-06-07,32.0924,32.3395,False,32.0332,32.3395,reg,696939 OTEX,2017-06-08,32.4877,32.5667,False,32.0529,32.1517,reg,463335 @@ -248,3 +247,5 @@ OTEX,2018-05-29,34.2300,34.3800,False,33.8800,34.3800,reg,308003 OTEX,2018-05-30,34.8000,35.0200,False,34.2600,34.5000,reg,433841 OTEX,2018-05-31,34.8700,34.9300,False,34.5000,34.8800,reg,432037 OTEX,2018-06-01,35.3100,35.5050,False,34.8800,35.0500,reg,390643 +OTEX,2018-06-04,35.3200,35.5199,False,35.1200,35.4000,reg,235169 +OTEX,2018-06-05,35.5200,35.6400,False,35.0010,35.4500,reg,583861 diff --git a/company_library/OTIC.csv b/company_library/OTIC.csv index 3dab9f88..9cb24510 100644 --- a/company_library/OTIC.csv +++ b/company_library/OTIC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OTIC,2017-06-05,12.9000,13.2500,False,12.6000,13.2500,reg,92927 OTIC,2017-06-06,12.5500,13.1500,False,12.3000,12.8000,reg,86579 OTIC,2017-06-07,12.6500,12.9000,False,12.5500,12.6000,reg,92286 OTIC,2017-06-08,13.0000,13.3500,False,12.6500,12.6500,reg,66724 @@ -248,3 +247,5 @@ OTIC,2018-05-29,4.3000,4.4750,False,4.2500,4.4500,reg,95807 OTIC,2018-05-30,4.4000,4.4000,False,4.2500,4.3000,reg,116405 OTIC,2018-05-31,4.4000,4.5000,False,4.3500,4.3500,reg,97943 OTIC,2018-06-01,4.4000,4.4500,False,4.3500,4.4500,reg,91085 +OTIC,2018-06-04,4.2000,4.4000,False,4.2000,4.4000,reg,99806 +OTIC,2018-06-05,4.1750,4.2500,False,4.1000,4.1000,reg,148643 diff --git a/company_library/OTIV.csv b/company_library/OTIV.csv index 32591d3d..9c5860da 100644 --- a/company_library/OTIV.csv +++ b/company_library/OTIV.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OTIV,2017-06-05,1.3400,1.3799,False,1.2700,1.3700,reg,135964 OTIV,2017-06-06,1.2600,1.3200,False,1.2200,1.3100,reg,166464 OTIV,2017-06-07,1.2500,1.2862,False,1.1400,1.2862,reg,235987 OTIV,2017-06-08,1.3200,1.3200,False,1.2300,1.2300,reg,34687 @@ -248,3 +247,5 @@ OTIV,2018-05-29,1.2600,1.2768,False,1.2300,1.2600,reg,111250 OTIV,2018-05-30,1.2400,1.3000,False,1.2400,1.2600,reg,81533 OTIV,2018-05-31,1.2900,1.2900,False,1.2200,1.2600,reg,84805 OTIV,2018-06-01,1.2500,1.2900,False,1.2300,1.2900,reg,152061 +OTIV,2018-06-04,1.2000,1.2486,False,1.2000,1.2300,reg,102911 +OTIV,2018-06-05,1.2300,1.2300,False,1.1810,1.1900,reg,83993 diff --git a/company_library/OTTR.csv b/company_library/OTTR.csv index 2acc49e7..1e0653f5 100644 --- a/company_library/OTTR.csv +++ b/company_library/OTTR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OTTR,2017-06-05,39.1906,39.5786,False,39.1906,39.3361,reg,92252 OTTR,2017-06-06,38.9966,39.2876,False,38.6666,39.0451,reg,117608 OTTR,2017-06-07,39.5301,39.5786,False,38.9966,39.2876,reg,81670 OTTR,2017-06-08,39.5786,39.7241,False,38.7056,39.4331,reg,92343 @@ -248,3 +247,5 @@ OTTR,2018-05-29,47.2500,47.2500,False,46.3000,46.6500,reg,86540 OTTR,2018-05-30,48.1000,48.3500,False,47.1815,47.2500,reg,110611 OTTR,2018-05-31,46.2000,47.7672,False,45.5000,46.5000,reg,259211 OTTR,2018-06-01,45.5500,46.2676,False,45.1500,46.1000,reg,146806 +OTTR,2018-06-04,45.7000,45.8500,False,45.3000,45.5500,reg,112078 +OTTR,2018-06-05,45.7000,45.8000,False,45.3000,45.7500,reg,67890 diff --git a/company_library/OTTW.csv b/company_library/OTTW.csv index 2b7b638a..55254174 100644 --- a/company_library/OTTW.csv +++ b/company_library/OTTW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OTTW,2017-06-05,13.2136,13.2371,False,13.2136,13.2136,reg,3909 OTTW,2017-06-06,13.2136,13.2136,False,13.2135,13.2136,reg,7872 OTTW,2017-06-07,13.2529,13.2529,False,13.2136,13.2136,reg,2409 OTTW,2017-06-08,13.3217,13.5673,False,13.2519,13.2519,reg,3345 @@ -248,3 +247,5 @@ OTTW,2018-05-29,13.6800,13.6800,False,13.6800,13.6800,reg,5 OTTW,2018-05-30,13.7000,13.9700,False,13.7000,13.9700,reg,958 OTTW,2018-05-31,13.7000,13.7000,False,13.7000,13.7000,reg,29 OTTW,2018-06-01,13.9000,13.9000,False,13.7700,13.8828,reg,3260 +OTTW,2018-06-04,13.7601,13.8000,False,13.7600,13.8000,reg,2696 +OTTW,2018-06-05,13.8000,13.8000,False,13.7600,13.7999,reg,4993 diff --git a/company_library/OVAS.csv b/company_library/OVAS.csv index 90a85bf0..fb39d131 100644 --- a/company_library/OVAS.csv +++ b/company_library/OVAS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OVAS,2017-06-05,1.2800,1.3201,False,1.2800,1.3100,reg,128307 OVAS,2017-06-06,1.3000,1.3200,False,1.2800,1.2800,reg,115897 OVAS,2017-06-07,1.2700,1.3000,False,1.2600,1.2900,reg,207211 OVAS,2017-06-08,1.3000,1.3250,False,1.2700,1.2700,reg,174203 @@ -248,3 +247,5 @@ OVAS,2018-05-29,0.9200,0.9400,False,0.9101,0.9400,reg,33202 OVAS,2018-05-30,0.9378,0.9380,False,0.9101,0.9200,reg,85133 OVAS,2018-05-31,0.9111,0.9380,False,0.9101,0.9378,reg,199112 OVAS,2018-06-01,0.8710,0.9200,False,0.8649,0.9101,reg,179746 +OVAS,2018-06-04,0.9099,0.9190,False,0.8700,0.8710,reg,160110 +OVAS,2018-06-05,0.9200,0.9200,False,0.8802,0.9000,reg,232909 diff --git a/company_library/OVBC.csv b/company_library/OVBC.csv index 7bf00ad8..110c62d6 100644 --- a/company_library/OVBC.csv +++ b/company_library/OVBC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OVBC,2017-06-05,33.6832,34.4665,False,32.5601,32.5601,reg,5814 OVBC,2017-06-06,33.3405,33.9769,False,32.8998,33.1446,reg,5927 OVBC,2017-06-07,33.5852,33.7321,False,33.0957,33.3894,reg,4242 OVBC,2017-06-08,34.0259,34.0259,False,33.3894,33.7321,reg,4056 @@ -248,3 +247,5 @@ OVBC,2018-05-29,48.6500,49.1500,False,48.0500,48.5000,reg,6476 OVBC,2018-05-30,50.0500,52.4500,False,48.9000,48.9500,reg,13505 OVBC,2018-05-31,49.0000,50.9500,False,48.5000,50.0000,reg,17341 OVBC,2018-06-01,48.7000,50.0250,False,48.6070,49.0000,reg,10363 +OVBC,2018-06-04,51.6000,51.8000,False,48.7000,48.7000,reg,12848 +OVBC,2018-06-05,52.2000,53.0000,False,50.9000,50.9000,reg,13517 diff --git a/company_library/OVID.csv b/company_library/OVID.csv index 357a126a..a281b199 100644 --- a/company_library/OVID.csv +++ b/company_library/OVID.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OVID,2017-06-05,12.4000,12.8100,False,12.1000,12.2700,reg,128057 OVID,2017-06-06,11.6000,12.4590,False,11.4900,12.3000,reg,75379 OVID,2017-06-07,11.3800,12.0100,False,10.7100,11.6900,reg,99435 OVID,2017-06-08,12.4400,12.5000,False,10.8000,11.2900,reg,102820 @@ -248,3 +247,5 @@ OVID,2018-05-29,7.7300,7.8000,False,7.3810,7.6400,reg,34842 OVID,2018-05-30,7.7300,7.9500,False,7.6850,7.7600,reg,33483 OVID,2018-05-31,7.8900,7.9800,False,7.7200,7.7400,reg,13880 OVID,2018-06-01,8.1300,8.3600,False,7.8500,7.9300,reg,21189 +OVID,2018-06-04,8.0100,8.2400,False,7.9100,8.1500,reg,25229 +OVID,2018-06-05,8.2300,8.4800,False,7.9700,7.9700,reg,19906 diff --git a/company_library/OVLY.csv b/company_library/OVLY.csv index c411cba9..a8b70f50 100644 --- a/company_library/OVLY.csv +++ b/company_library/OVLY.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OVLY,2017-06-05,13.4662,13.8278,False,13.4169,13.8278,reg,9514 OVLY,2017-06-06,14.0477,14.0477,False,14.0477,14.0477,reg,1142 OVLY,2017-06-07,14.0430,14.0430,False,14.0084,14.0084,reg,395 OVLY,2017-06-08,14.0430,14.0430,False,14.0430,14.0430,reg,0 @@ -248,3 +247,5 @@ OVLY,2018-05-29,19.6800,20.3400,False,19.6500,19.9800,reg,2227 OVLY,2018-05-30,19.8300,20.4500,False,19.6920,19.8400,reg,3809 OVLY,2018-05-31,19.8300,20.3300,False,19.6500,19.9900,reg,13796 OVLY,2018-06-01,21.2900,21.3100,False,19.9500,19.9500,reg,11411 +OVLY,2018-06-04,21.6000,21.9000,False,21.2000,21.2000,reg,8403 +OVLY,2018-06-05,21.9000,21.9000,False,21.2800,21.6500,reg,8500 diff --git a/company_library/OXBR.csv b/company_library/OXBR.csv index ddb46987..8743c9fb 100644 --- a/company_library/OXBR.csv +++ b/company_library/OXBR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OXBR,2017-06-05,5.5433,5.5433,False,5.4477,5.4477,reg,8857 OXBR,2017-06-06,5.4956,5.5433,False,5.3043,5.4954,reg,2841 OXBR,2017-06-07,5.5433,5.6857,False,5.3999,5.5433,reg,18063 OXBR,2017-06-08,5.6388,5.6709,False,5.3999,5.3999,reg,2032 @@ -248,3 +247,5 @@ OXBR,2018-05-29,1.6500,1.6583,False,1.6500,1.6583,reg,647 OXBR,2018-05-30,1.6000,1.6500,False,1.6000,1.6500,reg,1654 OXBR,2018-05-31,1.5500,1.6500,False,1.5500,1.6460,reg,7906 OXBR,2018-06-01,1.5500,1.6500,False,1.5500,1.5500,reg,6454 +OXBR,2018-06-04,1.5000,1.6000,False,1.5000,1.5500,reg,25022 +OXBR,2018-06-05,1.3500,1.6000,False,1.3000,1.6000,reg,23208 diff --git a/company_library/OXBRW.csv b/company_library/OXBRW.csv index 94731518..e62951db 100644 --- a/company_library/OXBRW.csv +++ b/company_library/OXBRW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OXBRW,2017-06-05,0.4600,0.4600,False,0.4425,0.4425,reg,4317 OXBRW,2017-06-06,0.4600,0.4600,False,0.4600,0.4600,reg,16 OXBRW,2017-06-07,0.5300,0.5500,False,0.5300,0.5300,reg,1893 OXBRW,2017-06-08,0.6000,0.6000,False,0.4525,0.5422,reg,22477 @@ -248,3 +247,5 @@ OXBRW,2018-05-29,0.0500,0.0628,False,0.0500,0.0627,reg,11000 OXBRW,2018-05-30,0.0500,0.0500,False,0.0500,0.0500,reg,0 OXBRW,2018-05-31,0.0500,0.0500,False,0.0500,0.0500,reg,0 OXBRW,2018-06-01,0.0500,0.0500,False,0.0500,0.0500,reg,0 +OXBRW,2018-06-04,0.0500,0.0510,False,0.0500,0.0510,reg,2000 +OXBRW,2018-06-05,0.0500,0.0500,False,0.0500,0.0500,reg,0 diff --git a/company_library/OXFD.csv b/company_library/OXFD.csv index 381ecd98..0e6d614b 100644 --- a/company_library/OXFD.csv +++ b/company_library/OXFD.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OXFD,2017-06-05,14.5100,15.2900,False,14.4100,15.2900,reg,67161 OXFD,2017-06-06,14.4600,14.6900,False,14.2400,14.4100,reg,42359 OXFD,2017-06-07,14.5100,14.8200,False,14.2100,14.4600,reg,34630 OXFD,2017-06-08,14.6000,14.8400,False,13.8800,14.1800,reg,96289 @@ -248,3 +247,5 @@ OXFD,2018-05-29,14.7600,14.7800,False,14.1000,14.2100,reg,80522 OXFD,2018-05-30,14.5000,14.9000,False,14.3200,14.7600,reg,151802 OXFD,2018-05-31,14.4200,14.7450,False,14.2100,14.4900,reg,76627 OXFD,2018-06-01,14.5900,14.6700,False,14.3100,14.4600,reg,106598 +OXFD,2018-06-04,14.6300,14.7510,False,14.5700,14.6300,reg,60954 +OXFD,2018-06-05,14.6800,14.7000,False,14.5600,14.6400,reg,44429 diff --git a/company_library/OXLC.csv b/company_library/OXLC.csv index 0ad195af..5b9cca5e 100644 --- a/company_library/OXLC.csv +++ b/company_library/OXLC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OXLC,2017-06-05,9.1246,9.1412,False,9.0495,9.0912,reg,311541 OXLC,2017-06-06,9.1246,9.1641,False,9.0882,9.0912,reg,232001 OXLC,2017-06-07,9.1329,9.1579,False,9.1079,9.1412,reg,220794 OXLC,2017-06-08,9.0912,9.1329,False,9.0829,9.1246,reg,208230 @@ -248,3 +247,5 @@ OXLC,2018-05-29,10.7200,10.9900,False,10.5800,10.9700,reg,423356 OXLC,2018-05-30,10.6600,10.7200,False,10.5100,10.7000,reg,303709 OXLC,2018-05-31,10.5300,10.6655,False,10.4800,10.6400,reg,242856 OXLC,2018-06-01,10.5400,10.5700,False,10.4800,10.5300,reg,283362 +OXLC,2018-06-04,10.7100,10.7890,False,10.5300,10.5600,reg,581698 +OXLC,2018-06-05,10.8000,10.8300,False,10.7100,10.7100,reg,337271 diff --git a/company_library/OXLCM.csv b/company_library/OXLCM.csv index 058683b7..18596633 100644 --- a/company_library/OXLCM.csv +++ b/company_library/OXLCM.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OXLCM,2017-06-05,23.4242,23.4242,True,23.4242,23.4242,reg,0 OXLCM,2017-06-06,23.4242,23.4242,True,23.4242,23.4242,reg,0 OXLCM,2017-06-07,23.4242,23.4242,True,23.4242,23.4242,reg,0 OXLCM,2017-06-08,23.4242,23.4242,True,23.4242,23.4242,reg,0 @@ -247,4 +246,6 @@ OXLCM,2018-05-25,25.6300,25.6796,False,25.4500,25.6400,reg,4386 OXLCM,2018-05-29,25.6027,25.6027,False,25.5000,25.5000,reg,1297 OXLCM,2018-05-30,25.7000,25.7025,False,25.6753,25.6753,reg,2431 OXLCM,2018-05-31,25.5818,25.7141,False,25.4500,25.7000,reg,3104 -OXLCM,2018-06-01,25.5818,25.5818,False,25.5818,25.5818,reg,0 +OXLCM,2018-06-01,25.5818,25.5818,False,25.5818,25.5818,reg,31 +OXLCM,2018-06-04,25.5725,25.5725,False,25.5000,25.5315,reg,1150 +OXLCM,2018-06-05,25.5725,25.5725,False,25.5725,25.5725,reg,0 diff --git a/company_library/OXLCO.csv b/company_library/OXLCO.csv index 16a234bd..6d7dc6f9 100644 --- a/company_library/OXLCO.csv +++ b/company_library/OXLCO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OXLCO,2017-06-05,23.7670,23.8041,False,23.6835,23.7763,reg,1516 OXLCO,2017-06-06,23.6091,23.7213,False,23.5905,23.6927,reg,12495 OXLCO,2017-06-07,23.5636,23.6091,False,23.4977,23.5720,reg,6057 OXLCO,2017-06-08,23.5859,23.5998,False,23.5551,23.5551,reg,2512 @@ -248,3 +247,5 @@ OXLCO,2018-05-29,25.3050,25.3500,False,25.3050,25.3500,reg,1558 OXLCO,2018-05-30,25.3550,25.3550,False,25.3550,25.3550,reg,458 OXLCO,2018-05-31,25.3750,25.4800,False,25.3750,25.4000,reg,3187 OXLCO,2018-06-01,25.4079,25.4483,False,25.3100,25.4483,reg,621 +OXLCO,2018-06-04,25.4399,25.4460,False,25.3600,25.4035,reg,3376 +OXLCO,2018-06-05,25.3200,25.4399,False,25.3100,25.4100,reg,10897 diff --git a/company_library/OXSQ.csv b/company_library/OXSQ.csv index e2463b8d..f9460cbe 100644 --- a/company_library/OXSQ.csv +++ b/company_library/OXSQ.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OXSQ,2017-06-05,6.2600,6.2600,True,6.2600,6.2600,reg,0 OXSQ,2017-06-06,6.2600,6.2600,True,6.2600,6.2600,reg,0 OXSQ,2017-06-07,6.2600,6.2600,True,6.2600,6.2600,reg,0 OXSQ,2017-06-08,6.2600,6.2600,True,6.2600,6.2600,reg,0 @@ -248,3 +247,5 @@ OXSQ,2018-05-29,6.9700,6.9900,False,6.9400,6.9700,reg,138672 OXSQ,2018-05-30,7.1150,7.1400,False,6.9800,6.9800,reg,228469 OXSQ,2018-05-31,7.1400,7.1900,False,7.0300,7.1500,reg,282098 OXSQ,2018-06-01,7.1400,7.2000,False,7.0800,7.2000,reg,251825 +OXSQ,2018-06-04,7.0700,7.1200,False,7.0000,7.1200,reg,318625 +OXSQ,2018-06-05,7.0700,7.1100,False,7.0200,7.0300,reg,189003 diff --git a/company_library/OXSQL.csv b/company_library/OXSQL.csv index 23546ea9..fdc99394 100644 --- a/company_library/OXSQL.csv +++ b/company_library/OXSQL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OXSQL,2017-06-05,0.0000,0.0000,True,0.0000,0.0000,reg,0 OXSQL,2017-06-06,0.0000,0.0000,True,0.0000,0.0000,reg,0 OXSQL,2017-06-07,0.0000,0.0000,True,0.0000,0.0000,reg,0 OXSQL,2017-06-08,0.0000,0.0000,True,0.0000,0.0000,reg,0 @@ -248,3 +247,5 @@ OXSQL,2018-05-29,25.6460,25.6460,False,25.6460,25.6460,reg,547 OXSQL,2018-05-30,25.6000,25.6200,False,25.6000,25.6200,reg,3386 OXSQL,2018-05-31,25.6000,25.6000,False,25.6000,25.6000,reg,145 OXSQL,2018-06-01,25.8065,25.8065,False,25.6700,25.6700,reg,906 +OXSQL,2018-06-04,25.5601,25.7900,False,25.5400,25.5400,reg,8346 +OXSQL,2018-06-05,25.6500,25.6500,False,25.6500,25.6500,reg,175 diff --git a/company_library/OXY.csv b/company_library/OXY.csv index b3318386..759d269b 100644 --- a/company_library/OXY.csv +++ b/company_library/OXY.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OXY,2017-06-05,57.2471,57.4997,False,56.6847,57.4377,reg,5403983 OXY,2017-06-06,58.7626,58.9652,False,57.0850,57.1899,reg,7535630 OXY,2017-06-07,58.0292,59.3031,False,57.5852,58.6372,reg,9861656 OXY,2017-06-08,56.5623,57.7011,False,56.0411,57.3633,reg,10782760 @@ -248,3 +247,5 @@ OXY,2018-05-29,81.8300,82.7700,False,81.0300,82.4900,reg,4130632 OXY,2018-05-30,84.0700,84.5600,False,82.3600,82.3800,reg,3781020 OXY,2018-05-31,84.2000,84.7800,False,83.4000,83.5800,reg,4861137 OXY,2018-06-01,85.1000,86.1100,False,84.0900,84.6500,reg,4940156 +OXY,2018-06-04,85.3600,86.0600,False,84.4800,85.7400,reg,4312027 +OXY,2018-06-05,85.5100,87.1700,False,85.2900,85.6500,reg,6391030 diff --git a/company_library/OZRK.csv b/company_library/OZRK.csv index 908b46fb..bc41d81b 100644 --- a/company_library/OZRK.csv +++ b/company_library/OZRK.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -OZRK,2017-06-05,44.4615,44.9438,False,44.2154,44.4025,reg,1089036 OZRK,2017-06-06,44.1170,44.4811,False,43.7528,44.0186,reg,797759 OZRK,2017-06-07,44.2253,44.6289,False,44.1072,44.1958,reg,756946 OZRK,2017-06-08,45.7707,46.3416,False,43.9792,44.3926,reg,1719124 @@ -248,3 +247,5 @@ OZRK,2018-05-29,47.2100,48.1700,False,46.9802,47.6700,reg,519104 OZRK,2018-05-30,48.0300,48.2200,False,47.2500,47.7300,reg,689083 OZRK,2018-05-31,47.5400,48.4600,False,47.4600,48.0700,reg,633477 OZRK,2018-06-01,47.7600,48.3500,False,47.6000,48.1600,reg,441339 +OZRK,2018-06-04,48.3100,48.3300,False,47.7700,47.9200,reg,448070 +OZRK,2018-06-05,48.3000,48.4400,False,48.0200,48.1600,reg,513907 diff --git a/company_library/PAAS.csv b/company_library/PAAS.csv index 09d9b26a..ad4b2f46 100644 --- a/company_library/PAAS.csv +++ b/company_library/PAAS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PAAS,2017-06-05,17.3715,17.5051,False,17.1234,17.3914,reg,1414321 PAAS,2017-06-06,17.9969,18.0763,False,17.5998,17.7190,reg,2359455 PAAS,2017-06-07,17.8083,18.0366,False,17.5701,17.7984,reg,1745081 PAAS,2017-06-08,17.8480,17.8977,False,17.4510,17.7090,reg,1466893 @@ -248,3 +247,5 @@ PAAS,2018-05-29,17.7800,17.9100,False,17.2100,17.3000,reg,1666094 PAAS,2018-05-30,17.9400,18.1400,False,17.9000,17.9000,reg,728818 PAAS,2018-05-31,17.6900,18.1100,False,17.6700,18.1100,reg,1084804 PAAS,2018-06-01,17.7000,17.8300,False,17.5300,17.6050,reg,920526 +PAAS,2018-06-04,17.6600,17.9400,False,17.5500,17.8600,reg,1209933 +PAAS,2018-06-05,17.8600,17.9400,False,17.6500,17.6500,reg,1015792 diff --git a/company_library/PACB.csv b/company_library/PACB.csv index d55714dd..07c2d616 100644 --- a/company_library/PACB.csv +++ b/company_library/PACB.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PACB,2017-06-05,3.4800,3.5890,False,3.4000,3.5300,reg,693607 PACB,2017-06-06,3.4300,3.5600,False,3.4300,3.4600,reg,624375 PACB,2017-06-07,3.3700,3.4799,False,3.3700,3.4100,reg,759670 PACB,2017-06-08,3.4300,3.5000,False,3.3600,3.3600,reg,530793 @@ -248,3 +247,5 @@ PACB,2018-05-29,2.5400,2.6000,False,2.4800,2.5300,reg,362421 PACB,2018-05-30,2.5000,2.6600,False,2.4800,2.5400,reg,690278 PACB,2018-05-31,2.5300,2.6300,False,2.5200,2.5200,reg,652007 PACB,2018-06-01,2.6100,2.6400,False,2.5200,2.5600,reg,608499 +PACB,2018-06-04,2.5400,2.6600,False,2.4900,2.6100,reg,814324 +PACB,2018-06-05,2.7000,2.7000,False,2.5200,2.5200,reg,568307 diff --git a/company_library/PACQU.csv b/company_library/PACQU.csv index 08335a01..c004f95c 100644 --- a/company_library/PACQU.csv +++ b/company_library/PACQU.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PACQU,2017-06-05,10.1000,10.1000,True,10.1000,10.1000,reg,0 PACQU,2017-06-06,10.1000,10.1000,True,10.1000,10.1000,reg,0 PACQU,2017-06-07,10.1000,10.1000,True,10.1000,10.1000,reg,0 PACQU,2017-06-08,10.1000,10.1000,True,10.1000,10.1000,reg,0 @@ -248,3 +247,5 @@ PACQU,2018-05-29,10.3000,10.3500,False,10.2400,10.2400,reg,662916 PACQU,2018-05-30,10.3200,10.3400,False,10.2810,10.2955,reg,1373932 PACQU,2018-05-31,10.2500,10.3300,False,10.2500,10.3300,reg,260904 PACQU,2018-06-01,10.2900,10.3000,False,10.2900,10.3000,reg,115178 +PACQU,2018-06-04,10.2500,10.2600,False,10.2300,10.2300,reg,28328 +PACQU,2018-06-05,10.2600,10.3000,False,10.2100,10.2500,reg,190061 diff --git a/company_library/PACW.csv b/company_library/PACW.csv index 523cb14c..0353524f 100644 --- a/company_library/PACW.csv +++ b/company_library/PACW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PACW,2017-06-05,43.9832,44.6540,False,43.9640,44.1557,reg,1103369 PACW,2017-06-06,44.0120,44.1749,False,43.2070,43.7820,reg,896312 PACW,2017-06-07,44.1078,44.5582,False,43.9065,44.1461,reg,878668 PACW,2017-06-08,45.1139,45.7560,False,43.8586,44.1269,reg,1018941 @@ -248,3 +247,5 @@ PACW,2018-05-29,52.9700,53.8400,False,52.6300,53.4000,reg,1040101 PACW,2018-05-30,53.9000,54.2000,False,53.1500,53.7100,reg,787686 PACW,2018-05-31,53.0600,54.0100,False,53.0050,53.8300,reg,692707 PACW,2018-06-01,53.5000,54.2000,False,53.2700,53.9300,reg,810112 +PACW,2018-06-04,54.5800,54.7300,False,53.7800,53.9500,reg,1009854 +PACW,2018-06-05,54.5200,54.6300,False,54.0500,54.4700,reg,524855 diff --git a/company_library/PAGG.csv b/company_library/PAGG.csv index 0ff28db5..7a6f53e5 100644 --- a/company_library/PAGG.csv +++ b/company_library/PAGG.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PAGG,2017-06-05,25.0442,25.0442,False,25.0442,25.0442,reg,653 PAGG,2017-06-06,24.7501,24.7693,False,24.6356,24.7525,reg,1730 PAGG,2017-06-07,24.6290,24.6869,False,24.5764,24.6711,reg,3332 PAGG,2017-06-08,24.7152,24.7152,False,24.7106,24.7106,reg,200 @@ -248,3 +247,5 @@ PAGG,2018-05-29,27.0668,27.0668,False,27.0668,27.0668,reg,177 PAGG,2018-05-30,27.3600,27.3957,False,27.3300,27.3400,reg,897 PAGG,2018-05-31,27.0876,27.1500,False,27.0600,27.0700,reg,3511 PAGG,2018-06-01,27.2163,27.2163,False,27.1410,27.1410,reg,599 +PAGG,2018-06-04,27.2400,27.2400,False,27.2200,27.2200,reg,284 +PAGG,2018-06-05,27.3800,27.3800,False,27.3800,27.3800,reg,481 diff --git a/company_library/PAHC.csv b/company_library/PAHC.csv index b84b2d35..1e98af3b 100644 --- a/company_library/PAHC.csv +++ b/company_library/PAHC.csv @@ -1,250 +1,251 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PAHC,2017-06-05,35.1047,35.2535,False,34.3114,34.6585,reg,126006 -PAHC,2017-06-06,34.9064,35.5014,False,34.5593,34.9064,reg,119959 -PAHC,2017-06-07,35.4518,35.7493,False,34.8072,35.0056,reg,119432 -PAHC,2017-06-08,35.6006,35.6501,False,34.9560,35.4518,reg,145624 -PAHC,2017-06-09,35.2039,35.8485,False,34.9560,35.6501,reg,129410 -PAHC,2017-06-12,34.3610,35.3031,False,34.3114,35.1543,reg,129988 -PAHC,2017-06-13,34.4106,34.9560,False,34.2618,34.5097,reg,138817 -PAHC,2017-06-14,34.5593,35.1543,False,34.1131,34.5593,reg,214589 -PAHC,2017-06-15,34.5593,34.7577,False,34.0578,34.2122,reg,89886 -PAHC,2017-06-16,35.6997,35.8981,False,34.2618,34.3114,reg,371077 -PAHC,2017-06-19,36.2451,36.6418,False,35.6006,35.6997,reg,141279 -PAHC,2017-06-20,36.3939,37.1376,False,35.6501,36.1956,reg,171522 -PAHC,2017-06-21,37.1376,37.1872,False,36.3939,36.5426,reg,218743 -PAHC,2017-06-22,36.8897,37.8318,False,36.4435,37.0881,reg,127968 -PAHC,2017-06-23,37.3360,37.3855,False,36.2947,36.9393,reg,247583 -PAHC,2017-06-26,37.1376,38.0797,False,36.9889,37.4351,reg,158940 -PAHC,2017-06-27,36.9393,37.5343,False,36.7906,36.9889,reg,82903 -PAHC,2017-06-28,37.7822,37.8318,False,36.8897,37.3855,reg,154007 -PAHC,2017-06-29,37.1872,38.0301,False,36.7410,37.9310,reg,139679 -PAHC,2017-06-30,36.7410,38.5260,False,36.5922,37.2368,reg,94976 -PAHC,2017-07-05,36.4931,37.6099,False,36.1956,36.7410,reg,180752 -PAHC,2017-07-06,35.6997,36.5922,False,35.5510,36.1956,reg,323630 -PAHC,2017-07-07,35.6501,36.4435,False,35.6006,35.8981,reg,241588 -PAHC,2017-07-10,35.7989,36.0964,False,35.5014,35.7493,reg,242182 -PAHC,2017-07-11,37.1376,37.9310,False,35.8485,35.8485,reg,269170 -PAHC,2017-07-12,37.5839,37.8318,False,37.2616,37.3855,reg,174787 -PAHC,2017-07-13,37.2368,37.6830,False,36.9393,37.6830,reg,99185 -PAHC,2017-07-14,37.2864,37.5839,False,36.8897,37.3360,reg,92794 -PAHC,2017-07-17,37.7326,38.0797,False,37.1376,37.4351,reg,164479 -PAHC,2017-07-18,37.8318,37.8566,False,37.0385,37.7326,reg,119294 -PAHC,2017-07-19,37.5343,38.2285,False,37.4847,37.8318,reg,116479 -PAHC,2017-07-20,37.4351,37.9310,False,37.0881,37.5343,reg,170186 -PAHC,2017-07-21,37.9805,38.1541,False,37.3360,37.6830,reg,185480 -PAHC,2017-07-24,37.7822,38.5755,False,37.6830,38.0797,reg,147539 -PAHC,2017-07-25,38.1789,38.7739,False,37.8814,37.9805,reg,110310 -PAHC,2017-07-26,38.2780,38.5260,False,38.1045,38.1789,reg,164466 -PAHC,2017-07-27,38.1293,38.6747,False,38.0301,38.3772,reg,93004 -PAHC,2017-07-28,38.0797,38.6251,False,37.9805,38.0797,reg,101484 -PAHC,2017-07-31,37.8814,38.4268,False,37.6583,38.0797,reg,265939 -PAHC,2017-08-01,38.5260,38.6747,False,37.8814,38.0797,reg,140834 -PAHC,2017-08-02,38.8235,38.9722,False,38.3772,38.6747,reg,114386 -PAHC,2017-08-03,39.0218,39.6168,False,38.3772,39.0218,reg,207161 -PAHC,2017-08-04,38.6251,39.4184,False,38.5755,39.2201,reg,203805 -PAHC,2017-08-07,38.8730,39.1705,False,38.6003,38.6251,reg,183800 -PAHC,2017-08-08,39.1210,39.4680,False,38.6251,38.9226,reg,108749 -PAHC,2017-08-09,38.9722,39.2201,False,38.6747,38.7739,reg,117251 -PAHC,2017-08-10,38.9722,39.1210,False,38.7243,38.9226,reg,75633 -PAHC,2017-08-11,39.3193,39.4184,False,38.8464,38.9226,reg,163576 -PAHC,2017-08-14,39.4184,39.9143,False,39.0714,39.9143,reg,110518 -PAHC,2017-08-15,39.4680,39.8151,False,39.1705,39.5176,reg,76322 -PAHC,2017-08-16,39.6664,39.8151,False,39.4680,39.5176,reg,55178 -PAHC,2017-08-17,39.6664,39.8151,False,39.3193,39.5176,reg,107436 -PAHC,2017-08-18,39.5176,39.5672,False,38.7243,39.4184,reg,157567 -PAHC,2017-08-21,39.2697,39.8151,False,39.1953,39.4184,reg,87932 -PAHC,2017-08-22,38.9226,39.4184,False,38.8730,39.1705,reg,99392 -PAHC,2017-08-23,37.6830,38.2780,False,37.6335,38.1789,reg,139426 -PAHC,2017-08-24,37.7326,38.5755,False,37.6335,37.8318,reg,109052 -PAHC,2017-08-25,37.4351,37.9310,False,37.3608,37.7822,reg,90917 -PAHC,2017-08-28,36.9393,37.5839,False,36.7906,37.4351,reg,93130 -PAHC,2017-08-29,37.0881,37.4351,False,36.8401,36.8401,reg,145255 -PAHC,2017-08-30,37.4351,37.5839,False,36.7410,37.1376,reg,151572 -PAHC,2017-08-31,35.2039,37.8318,False,35.0551,37.4847,reg,412427 -PAHC,2017-09-01,36.2978,36.6459,False,35.0299,35.1045,reg,246307 -PAHC,2017-09-05,35.0050,36.5464,False,35.0050,36.2481,reg,115593 -PAHC,2017-09-06,34.8558,35.2536,False,34.5078,35.1045,reg,131832 -PAHC,2017-09-07,35.7509,35.9995,False,34.7067,34.9056,reg,185283 -PAHC,2017-09-08,36.0989,36.4470,False,35.8006,35.8006,reg,104616 -PAHC,2017-09-11,36.0492,36.2481,False,35.9995,36.1984,reg,148301 -PAHC,2017-09-12,36.3475,36.4470,False,35.9995,36.3475,reg,167075 -PAHC,2017-09-13,36.1486,36.4470,False,36.0989,36.3973,reg,200211 -PAHC,2017-09-14,35.9000,36.3973,False,35.8006,35.9995,reg,203310 -PAHC,2017-09-15,35.5520,35.7509,False,34.5575,35.7011,reg,267714 -PAHC,2017-09-18,36.2978,36.5961,False,35.4525,35.5022,reg,152530 -PAHC,2017-09-19,35.6514,36.7453,False,35.5520,36.3475,reg,85382 -PAHC,2017-09-20,34.8061,35.7011,False,34.3835,35.5022,reg,108219 -PAHC,2017-09-21,35.1542,35.8006,False,34.4083,34.8558,reg,120784 -PAHC,2017-09-22,35.2039,35.6514,False,34.8558,35.1542,reg,65288 -PAHC,2017-09-25,35.2039,35.3531,False,35.0050,35.2536,reg,81894 -PAHC,2017-09-26,35.5022,35.5520,False,35.1542,35.2536,reg,80537 -PAHC,2017-09-27,36.6956,36.7453,False,35.5022,35.7011,reg,125981 -PAHC,2017-09-28,36.5464,36.8199,False,36.1486,36.5961,reg,106240 -PAHC,2017-09-29,36.8448,36.9691,False,36.2978,36.5961,reg,121569 -PAHC,2017-10-02,37.2425,37.5409,False,36.8448,36.8448,reg,126732 -PAHC,2017-10-03,37.0934,37.2923,False,36.3973,37.2425,reg,113892 -PAHC,2017-10-04,37.3917,37.6403,False,36.9442,36.9442,reg,144384 -PAHC,2017-10-05,37.5906,37.7895,False,37.1928,37.5409,reg,73363 -PAHC,2017-10-06,37.2425,37.6403,False,36.7055,37.4912,reg,171991 -PAHC,2017-10-09,37.0934,37.4912,False,36.8945,37.3420,reg,38869 -PAHC,2017-10-10,36.9442,37.3917,False,36.4470,37.2425,reg,49639 -PAHC,2017-10-11,36.7950,37.6403,False,36.7453,37.0934,reg,184802 -PAHC,2017-10-12,36.8945,37.0437,False,36.4470,36.8448,reg,81411 -PAHC,2017-10-13,36.5464,37.1431,False,36.3973,36.9442,reg,91169 -PAHC,2017-10-16,37.5906,37.6403,False,36.5961,36.5961,reg,65292 -PAHC,2017-10-17,37.2425,37.6900,False,37.0437,37.5409,reg,51437 -PAHC,2017-10-18,37.0934,37.4912,False,37.0486,37.2923,reg,66887 -PAHC,2017-10-19,37.0934,37.5409,False,36.7950,37.0437,reg,59550 -PAHC,2017-10-20,36.8945,37.3669,False,36.8448,37.3420,reg,78877 -PAHC,2017-10-23,37.0934,37.3420,False,36.8448,36.8448,reg,50431 -PAHC,2017-10-24,37.0934,37.5409,False,36.7950,36.9939,reg,72544 -PAHC,2017-10-25,36.8448,37.1928,False,36.4470,37.1431,reg,46752 -PAHC,2017-10-26,36.9939,37.2923,False,36.5464,36.8945,reg,48300 -PAHC,2017-10-27,37.3420,37.5409,False,36.7453,36.9442,reg,98188 -PAHC,2017-10-30,36.0492,37.3171,False,35.7509,37.2923,reg,60011 -PAHC,2017-10-31,37.4414,37.5409,False,36.0989,36.0989,reg,100117 -PAHC,2017-11-01,36.8448,37.7398,False,36.7453,37.5409,reg,72393 -PAHC,2017-11-02,36.9442,37.0934,False,36.3973,36.7453,reg,90254 -PAHC,2017-11-03,37.4912,37.5906,False,36.5464,36.9442,reg,58550 -PAHC,2017-11-06,37.6900,38.1376,False,37.1431,37.4414,reg,53532 -PAHC,2017-11-07,35.6514,38.5851,False,34.3089,38.5851,reg,150901 -PAHC,2017-11-08,35.5022,36.6459,False,34.4581,35.4525,reg,124921 -PAHC,2017-11-09,33.9608,35.6514,False,33.3890,35.4028,reg,137196 -PAHC,2017-11-10,34.4083,34.6072,False,33.5133,33.8614,reg,74557 -PAHC,2017-11-13,34.2592,34.6072,False,34.0105,34.0105,reg,63800 -PAHC,2017-11-14,34.1100,34.3586,False,33.8614,34.1597,reg,63253 -PAHC,2017-11-15,34.0603,34.4581,False,33.7619,33.9608,reg,60304 -PAHC,2017-11-16,34.6569,34.9553,False,34.4083,34.4083,reg,67586 -PAHC,2017-11-17,34.6072,34.8061,False,34.2592,34.4581,reg,83409 -PAHC,2017-11-20,34.7067,34.8061,False,34.2592,34.4581,reg,111543 -PAHC,2017-11-21,35.5520,35.6017,False,34.8061,34.8061,reg,87070 -PAHC,2017-11-22,34.9553,35.7509,False,34.8558,35.5520,reg,47016 -PAHC,2017-11-27,34.9553,35.1045,False,34.5078,34.5078,reg,121202 -PAHC,2017-11-28,34.8061,35.1293,False,34.5575,34.9553,reg,186247 -PAHC,2017-11-29,34.5575,35.2536,False,34.3337,34.9553,reg,93696 -PAHC,2017-11-30,34.5078,35.1542,False,33.9111,34.6072,reg,162261 -PAHC,2017-12-01,33.5630,34.4083,False,33.0658,34.3586,reg,96879 -PAHC,2017-12-04,32.5686,34.1597,False,32.5189,33.7619,reg,130786 -PAHC,2017-12-05,33.2668,33.7157,False,32.5686,32.5686,reg,105073 -PAHC,2017-12-06,32.7681,33.5661,False,32.6185,33.2170,reg,76554 -PAHC,2017-12-07,32.5686,33.1671,False,32.5187,32.8180,reg,181548 -PAHC,2017-12-08,32.6683,32.8928,False,32.4688,32.6683,reg,76607 -PAHC,2017-12-11,32.7681,33.3666,False,32.2693,32.6683,reg,84051 -PAHC,2017-12-12,32.9676,33.3167,False,32.8180,32.8180,reg,98199 -PAHC,2017-12-13,33.5661,33.8653,False,32.8678,32.8678,reg,128860 -PAHC,2017-12-14,33.1671,33.9651,False,32.3192,33.5661,reg,141880 -PAHC,2017-12-15,33.2668,33.6160,False,33.0574,33.1671,reg,568829 -PAHC,2017-12-18,35.1621,35.1621,False,33.5162,33.6160,reg,126156 -PAHC,2017-12-19,34.9626,35.1621,False,33.8903,35.0125,reg,121169 -PAHC,2017-12-20,35.0623,35.8603,False,35.0623,35.2120,reg,69537 -PAHC,2017-12-21,35.0125,35.8105,False,34.6633,35.1621,reg,56179 -PAHC,2017-12-22,34.1147,34.9626,False,34.1147,34.9626,reg,45176 -PAHC,2017-12-26,34.0150,34.6135,False,33.8653,34.0648,reg,96748 -PAHC,2017-12-27,33.5162,34.1147,False,33.3666,34.1147,reg,142484 -PAHC,2017-12-28,33.6658,33.9651,False,33.3377,33.5162,reg,124382 -PAHC,2017-12-29,33.4165,34.1646,False,33.2668,33.7157,reg,70860 -PAHC,2018-01-02,34.2145,34.7631,False,33.5411,33.6658,reg,129572 -PAHC,2018-01-03,34.4140,34.5636,False,34.1147,34.1646,reg,118186 -PAHC,2018-01-04,34.7631,34.9127,False,34.1147,34.5636,reg,87932 -PAHC,2018-01-05,35.2120,35.2618,False,34.6633,34.9127,reg,59443 -PAHC,2018-01-08,34.9127,35.1122,False,34.4638,34.9626,reg,110402 -PAHC,2018-01-09,35.3117,35.9102,False,34.8130,34.9626,reg,69730 -PAHC,2018-01-10,35.0623,35.2369,False,33.5162,35.2120,reg,44049 -PAHC,2018-01-11,35.7606,35.8853,False,34.7631,35.1122,reg,57167 -PAHC,2018-01-12,35.6110,36.1496,False,35.4115,35.7107,reg,43051 -PAHC,2018-01-16,35.2618,36.2095,False,35.2120,35.5611,reg,52361 -PAHC,2018-01-17,35.8603,36.2095,False,35.1122,35.5112,reg,53225 -PAHC,2018-01-18,35.7107,35.8105,False,35.1122,35.8105,reg,63486 -PAHC,2018-01-19,36.1097,36.1596,False,35.3616,35.7107,reg,43438 -PAHC,2018-01-22,36.2095,36.2594,False,35.7357,36.1596,reg,44299 -PAHC,2018-01-23,36.0599,36.3042,False,35.7606,36.1097,reg,66871 -PAHC,2018-01-24,35.9102,36.2594,False,35.8105,36.1097,reg,63404 -PAHC,2018-01-25,36.0100,36.6584,False,35.7107,36.1596,reg,103784 -PAHC,2018-01-26,35.7606,36.6085,False,34.3641,36.2594,reg,44807 -PAHC,2018-01-29,34.8130,35.8105,False,34.7631,35.6608,reg,103792 -PAHC,2018-01-30,34.7132,34.9626,False,33.8653,34.4140,reg,76100 -PAHC,2018-01-31,33.9651,34.7631,False,33.8653,34.7631,reg,76354 -PAHC,2018-02-01,34.2643,34.3142,False,33.4165,33.8155,reg,85071 -PAHC,2018-02-02,33.9651,34.2643,False,33.6160,34.0648,reg,67306 -PAHC,2018-02-05,32.1197,35.2618,False,31.9701,33.4663,reg,93371 -PAHC,2018-02-06,36.2594,36.6584,False,33.1671,36.1097,reg,167655 -PAHC,2018-02-07,36.5087,36.8080,False,34.9127,36.6085,reg,87843 -PAHC,2018-02-08,35.2618,36.6584,False,35.2120,36.4090,reg,74194 -PAHC,2018-02-09,35.4613,35.8603,False,34.5636,35.5611,reg,105034 -PAHC,2018-02-12,35.3616,36.3591,False,35.0623,35.7107,reg,106321 -PAHC,2018-02-13,34.9626,36.3342,False,34.6633,35.0623,reg,109103 -PAHC,2018-02-14,35.5611,35.6608,False,34.5636,34.5636,reg,121051 -PAHC,2018-02-15,35.9601,36.8080,False,35.4863,35.8603,reg,48563 -PAHC,2018-02-16,35.7107,36.2594,False,35.6110,35.8603,reg,91075 -PAHC,2018-02-20,35.1621,35.9601,False,34.8628,35.5611,reg,70225 -PAHC,2018-02-21,36.5087,36.6584,False,35.1621,35.3117,reg,118823 -PAHC,2018-02-22,37.7057,38.0549,False,35.9601,36.7581,reg,243961 -PAHC,2018-02-23,38.2544,38.4539,False,37.9052,38.0050,reg,213269 -PAHC,2018-02-26,38.6534,39.1521,False,37.9800,38.3042,reg,173555 -PAHC,2018-02-27,38.4539,38.6035,False,38.1047,38.5536,reg,156058 -PAHC,2018-02-28,38.3541,38.6534,False,37.6060,38.6534,reg,147312 -PAHC,2018-03-01,38.0549,38.7282,False,37.0075,38.2045,reg,158026 -PAHC,2018-03-02,39.4514,39.6509,False,37.7556,37.7556,reg,113843 -PAHC,2018-03-05,40.0000,40.0998,False,38.3042,39.2020,reg,131258 -PAHC,2018-03-06,38.9000,40.1500,False,38.0500,40.1500,reg,135371 -PAHC,2018-03-07,39.5000,39.5500,False,38.4500,38.5500,reg,97903 -PAHC,2018-03-08,39.6500,40.0000,False,38.6500,39.6500,reg,95249 -PAHC,2018-03-09,39.7500,40.1000,False,39.2750,39.9500,reg,84116 -PAHC,2018-03-12,40.4500,40.8500,False,39.0000,39.7500,reg,99710 -PAHC,2018-03-13,40.2500,41.0500,False,39.9500,40.4500,reg,86088 -PAHC,2018-03-14,40.2000,40.7500,False,39.8500,40.6000,reg,131962 -PAHC,2018-03-15,39.9500,40.5500,False,39.5500,40.2000,reg,230868 -PAHC,2018-03-16,40.2500,40.7250,False,39.9000,39.9000,reg,243291 -PAHC,2018-03-19,39.6000,40.2000,False,39.1000,39.9500,reg,166974 -PAHC,2018-03-20,38.9000,39.9000,False,38.6000,39.5500,reg,116985 -PAHC,2018-03-21,38.7500,39.1500,False,38.4500,38.7500,reg,135592 -PAHC,2018-03-22,39.1000,39.6500,False,38.3000,38.4500,reg,108506 -PAHC,2018-03-23,38.6500,39.4500,False,38.2000,39.2500,reg,81857 -PAHC,2018-03-26,39.2500,39.4000,False,38.3500,39.1000,reg,70800 -PAHC,2018-03-27,39.2500,39.5000,False,38.6500,39.3000,reg,85443 -PAHC,2018-03-28,39.5000,39.6750,False,38.4750,39.3000,reg,95800 -PAHC,2018-03-29,39.7000,39.9500,False,38.7000,39.5500,reg,111539 -PAHC,2018-04-02,38.7000,39.7000,False,38.4500,39.7000,reg,80716 -PAHC,2018-04-03,39.8500,39.8500,False,38.6500,38.9000,reg,73138 -PAHC,2018-04-04,40.0000,40.1500,False,38.8500,39.4500,reg,76449 -PAHC,2018-04-05,40.5500,40.9000,False,39.8000,40.3000,reg,70800 -PAHC,2018-04-06,41.5500,41.6500,False,40.4500,40.4500,reg,111240 -PAHC,2018-04-09,40.6000,43.1503,False,40.3000,41.9000,reg,184474 -PAHC,2018-04-10,41.7000,41.8000,False,40.7000,40.8500,reg,79326 -PAHC,2018-04-11,41.4000,42.0500,False,41.0500,41.7500,reg,75409 -PAHC,2018-04-12,41.7000,42.6500,False,41.2500,41.6000,reg,80875 -PAHC,2018-04-13,42.1500,42.2500,False,41.5000,41.7000,reg,57798 -PAHC,2018-04-16,42.6000,42.9000,False,42.2500,42.4000,reg,184901 -PAHC,2018-04-17,44.0000,44.2000,False,42.7500,43.0000,reg,86001 -PAHC,2018-04-18,43.9500,44.3499,False,43.4000,44.0000,reg,102485 -PAHC,2018-04-19,43.6500,44.2500,False,43.1500,44.2500,reg,108433 -PAHC,2018-04-20,44.0000,44.5500,False,43.5500,43.5500,reg,75060 -PAHC,2018-04-23,43.2000,44.4750,False,43.1000,44.1000,reg,86838 -PAHC,2018-04-24,43.2000,43.5500,False,43.0000,43.2500,reg,59827 -PAHC,2018-04-25,43.0000,43.4000,False,42.1500,43.1000,reg,59131 -PAHC,2018-04-26,43.8000,44.0500,False,42.9000,43.1000,reg,71128 -PAHC,2018-04-27,42.9000,44.0250,False,42.7000,43.8500,reg,99844 -PAHC,2018-04-30,42.3000,43.4000,False,42.3000,43.1000,reg,75097 -PAHC,2018-05-01,42.1500,42.4000,False,41.7000,42.2000,reg,75031 -PAHC,2018-05-02,42.3500,42.6500,False,41.7500,42.1000,reg,94327 -PAHC,2018-05-03,41.7500,42.8500,False,41.7000,42.4000,reg,90414 -PAHC,2018-05-04,42.4500,43.1500,False,41.2050,41.6500,reg,103693 -PAHC,2018-05-07,42.1000,42.5500,False,41.7500,42.2000,reg,92280 -PAHC,2018-05-08,44.2500,44.5000,False,41.0000,42.4500,reg,206226 -PAHC,2018-05-09,43.9500,45.1750,False,43.7000,44.5500,reg,143350 -PAHC,2018-05-10,43.5500,44.4000,False,42.6723,43.9000,reg,120350 -PAHC,2018-05-11,43.8000,44.1500,False,43.3000,43.6000,reg,46487 -PAHC,2018-05-14,43.7000,44.2000,False,43.3500,43.8500,reg,59107 -PAHC,2018-05-15,43.1000,43.9500,False,42.9000,43.6000,reg,107395 -PAHC,2018-05-16,44.1500,44.4000,False,43.2000,43.2000,reg,124151 -PAHC,2018-05-17,44.8500,44.9500,False,43.8500,44.0000,reg,87977 -PAHC,2018-05-18,45.3000,45.3500,False,44.6500,45.0500,reg,90845 -PAHC,2018-05-21,45.5000,46.0000,False,45.2000,45.3500,reg,73401 -PAHC,2018-05-22,45.0000,45.7000,False,44.9500,45.5500,reg,75961 -PAHC,2018-05-23,45.0000,45.7500,False,44.6500,45.0000,reg,76401 -PAHC,2018-05-24,44.8000,45.2500,False,44.5750,45.1000,reg,42042 -PAHC,2018-05-25,44.5000,45.1500,False,44.3500,44.8500,reg,46298 -PAHC,2018-05-29,44.8000,44.9000,False,43.3000,44.0500,reg,117931 -PAHC,2018-05-30,45.3000,46.0500,False,43.7000,44.7000,reg,112042 -PAHC,2018-05-31,45.2000,45.9700,False,45.0500,45.3500,reg,52929 -PAHC,2018-06-01,46.0000,46.3500,False,45.3500,45.3500,reg,67250 +PAHC,2017-06-06,34.8315,35.4252,False,34.4852,34.8315,reg,119959 +PAHC,2017-06-07,35.3757,35.6726,False,34.7325,34.9304,reg,119432 +PAHC,2017-06-08,35.5242,35.5736,False,34.8810,35.3757,reg,145624 +PAHC,2017-06-09,35.1284,35.7715,False,34.8810,35.5736,reg,129410 +PAHC,2017-06-12,34.2873,35.2273,False,34.2378,35.0789,reg,129988 +PAHC,2017-06-13,34.3367,34.8810,False,34.1883,34.4357,reg,138817 +PAHC,2017-06-14,34.4852,35.0789,False,34.0399,34.4852,reg,214589 +PAHC,2017-06-15,34.4852,34.6831,False,33.9848,34.1388,reg,89886 +PAHC,2017-06-16,35.6231,35.8210,False,34.1883,34.2378,reg,371077 +PAHC,2017-06-19,36.1674,36.5632,False,35.5242,35.6231,reg,141279 +PAHC,2017-06-20,36.3158,37.0579,False,35.5736,36.1179,reg,171522 +PAHC,2017-06-21,37.0579,37.1074,False,36.3158,36.4642,reg,218743 +PAHC,2017-06-22,36.8106,37.7506,False,36.3653,37.0085,reg,127968 +PAHC,2017-06-23,37.2558,37.3053,False,36.2168,36.8600,reg,247583 +PAHC,2017-06-26,37.0579,37.9980,False,36.9095,37.3548,reg,158940 +PAHC,2017-06-27,36.8600,37.4538,False,36.7116,36.9095,reg,82903 +PAHC,2017-06-28,37.7011,37.7506,False,36.8106,37.3053,reg,154007 +PAHC,2017-06-29,37.1074,37.9485,False,36.6621,37.8496,reg,139679 +PAHC,2017-06-30,36.6621,38.4433,False,36.5137,37.1569,reg,94976 +PAHC,2017-07-05,36.4147,37.5292,False,36.1179,36.6621,reg,180752 +PAHC,2017-07-06,35.6231,36.5137,False,35.4747,36.1179,reg,323630 +PAHC,2017-07-07,35.5736,36.3653,False,35.5242,35.8210,reg,241588 +PAHC,2017-07-10,35.7221,36.0189,False,35.4252,35.6726,reg,242182 +PAHC,2017-07-11,37.0579,37.8496,False,35.7715,35.7715,reg,269170 +PAHC,2017-07-12,37.5032,37.7506,False,37.1816,37.3053,reg,174787 +PAHC,2017-07-13,37.1569,37.6022,False,36.8600,37.6022,reg,99185 +PAHC,2017-07-14,37.2064,37.5032,False,36.8106,37.2558,reg,92794 +PAHC,2017-07-17,37.6517,37.9980,False,37.0579,37.3548,reg,164479 +PAHC,2017-07-18,37.7506,37.7753,False,36.9590,37.6517,reg,119294 +PAHC,2017-07-19,37.4538,38.1464,False,37.4043,37.7506,reg,116479 +PAHC,2017-07-20,37.3548,37.8496,False,37.0085,37.4538,reg,170186 +PAHC,2017-07-21,37.8990,38.0722,False,37.2558,37.6022,reg,185480 +PAHC,2017-07-24,37.7011,38.4928,False,37.6022,37.9980,reg,147539 +PAHC,2017-07-25,38.0969,38.6907,False,37.8001,37.8990,reg,110310 +PAHC,2017-07-26,38.1959,38.4433,False,38.0227,38.0969,reg,164466 +PAHC,2017-07-27,38.0475,38.5917,False,37.9485,38.2949,reg,93004 +PAHC,2017-07-28,37.9980,38.5422,False,37.8990,37.9980,reg,101484 +PAHC,2017-07-31,37.8001,38.3443,False,37.5774,37.9980,reg,265939 +PAHC,2017-08-01,38.4433,38.5917,False,37.8001,37.9980,reg,140834 +PAHC,2017-08-02,38.7401,38.8886,False,38.2949,38.5917,reg,114386 +PAHC,2017-08-03,38.9380,39.5318,False,38.2949,38.9380,reg,207161 +PAHC,2017-08-04,38.5422,39.3339,False,38.4928,39.1360,reg,203805 +PAHC,2017-08-07,38.7896,39.0865,False,38.5175,38.5422,reg,183800 +PAHC,2017-08-08,39.0370,39.3833,False,38.5422,38.8391,reg,108749 +PAHC,2017-08-09,38.8886,39.1360,False,38.5917,38.6907,reg,117251 +PAHC,2017-08-10,38.8886,39.0370,False,38.6412,38.8391,reg,75633 +PAHC,2017-08-11,39.2349,39.3339,False,38.7630,38.8391,reg,163576 +PAHC,2017-08-14,39.3339,39.8286,False,38.9875,39.8286,reg,110518 +PAHC,2017-08-15,39.3833,39.7297,False,39.0865,39.4328,reg,76322 +PAHC,2017-08-16,39.5812,39.7297,False,39.3833,39.4328,reg,55178 +PAHC,2017-08-17,39.5812,39.7297,False,39.2349,39.4328,reg,107436 +PAHC,2017-08-18,39.4328,39.4823,False,38.6412,39.3339,reg,157567 +PAHC,2017-08-21,39.1854,39.7297,False,39.1112,39.3339,reg,87932 +PAHC,2017-08-22,38.8391,39.3339,False,38.7896,39.0865,reg,99392 +PAHC,2017-08-23,37.6022,38.1959,False,37.5527,38.0969,reg,139426 +PAHC,2017-08-24,37.6517,38.4928,False,37.5527,37.7506,reg,109052 +PAHC,2017-08-25,37.3548,37.8496,False,37.2806,37.7011,reg,90917 +PAHC,2017-08-28,36.8600,37.5032,False,36.7116,37.3548,reg,93130 +PAHC,2017-08-29,37.0085,37.3548,False,36.7611,36.7611,reg,145255 +PAHC,2017-08-30,37.3548,37.5032,False,36.6621,37.0579,reg,151572 +PAHC,2017-08-31,35.1284,37.7506,False,34.9799,37.4043,reg,412427 +PAHC,2017-09-01,36.2199,36.5672,False,34.9547,35.0291,reg,246307 +PAHC,2017-09-05,34.9299,36.4680,False,34.9299,36.1703,reg,115593 +PAHC,2017-09-06,34.7810,35.1780,False,34.4337,35.0291,reg,131832 +PAHC,2017-09-07,35.6741,35.9222,False,34.6322,34.8307,reg,185283 +PAHC,2017-09-08,36.0214,36.3688,False,35.7237,35.7237,reg,104616 +PAHC,2017-09-11,35.9718,36.1703,False,35.9222,36.1207,reg,148301 +PAHC,2017-09-12,36.2695,36.3688,False,35.9222,36.2695,reg,167075 +PAHC,2017-09-13,36.0711,36.3688,False,36.0214,36.3191,reg,200211 +PAHC,2017-09-14,35.8230,36.3191,False,35.7237,35.9222,reg,203310 +PAHC,2017-09-15,35.4757,35.6741,False,34.4833,35.6245,reg,267714 +PAHC,2017-09-18,36.2199,36.5176,False,35.3764,35.4261,reg,152530 +PAHC,2017-09-19,35.5749,36.6665,False,35.4757,36.2695,reg,85382 +PAHC,2017-09-20,34.7314,35.6245,False,34.3097,35.4261,reg,108219 +PAHC,2017-09-21,35.0787,35.7237,False,34.3345,34.7810,reg,120784 +PAHC,2017-09-22,35.1284,35.5749,False,34.7810,35.0787,reg,65288 +PAHC,2017-09-25,35.1284,35.2772,False,34.9299,35.1780,reg,81894 +PAHC,2017-09-26,35.4261,35.4757,False,35.0787,35.1780,reg,80537 +PAHC,2017-09-27,36.6168,36.6665,False,35.4261,35.6245,reg,125981 +PAHC,2017-09-28,36.4680,36.7409,False,36.0711,36.5176,reg,106240 +PAHC,2017-09-29,36.7657,36.8897,False,36.2199,36.5176,reg,121569 +PAHC,2017-10-02,37.1626,37.4603,False,36.7657,36.7657,reg,126732 +PAHC,2017-10-03,37.0138,37.2122,False,36.3191,37.1626,reg,113892 +PAHC,2017-10-04,37.3115,37.5596,False,36.8649,36.8649,reg,144384 +PAHC,2017-10-05,37.5099,37.7084,False,37.1130,37.4603,reg,73363 +PAHC,2017-10-06,37.1626,37.5596,False,36.6268,37.4107,reg,171991 +PAHC,2017-10-09,37.0138,37.4107,False,36.8153,37.2619,reg,38869 +PAHC,2017-10-10,36.8649,37.3115,False,36.3688,37.1626,reg,49639 +PAHC,2017-10-11,36.7161,37.5596,False,36.6665,37.0138,reg,184802 +PAHC,2017-10-12,36.8153,36.9642,False,36.3688,36.7657,reg,81411 +PAHC,2017-10-13,36.4680,37.0634,False,36.3191,36.8649,reg,91169 +PAHC,2017-10-16,37.5099,37.5596,False,36.5176,36.5176,reg,65292 +PAHC,2017-10-17,37.1626,37.6092,False,36.9642,37.4603,reg,51437 +PAHC,2017-10-18,37.0138,37.4107,False,36.9691,37.2122,reg,66887 +PAHC,2017-10-19,37.0138,37.4603,False,36.7161,36.9642,reg,59550 +PAHC,2017-10-20,36.8153,37.2867,False,36.7657,37.2619,reg,78877 +PAHC,2017-10-23,37.0138,37.2619,False,36.7657,36.7657,reg,50431 +PAHC,2017-10-24,37.0138,37.4603,False,36.7161,36.9145,reg,72544 +PAHC,2017-10-25,36.7657,37.1130,False,36.3688,37.0634,reg,46752 +PAHC,2017-10-26,36.9145,37.2122,False,36.4680,36.8153,reg,48300 +PAHC,2017-10-27,37.2619,37.4603,False,36.6665,36.8649,reg,98188 +PAHC,2017-10-30,35.9718,37.2370,False,35.6741,37.2122,reg,60011 +PAHC,2017-10-31,37.3611,37.4603,False,36.0214,36.0214,reg,100117 +PAHC,2017-11-01,36.7657,37.6588,False,36.6665,37.4603,reg,72393 +PAHC,2017-11-02,36.8649,37.0138,False,36.3191,36.6665,reg,90254 +PAHC,2017-11-03,37.4107,37.5099,False,36.4680,36.8649,reg,58550 +PAHC,2017-11-06,37.6092,38.0557,False,37.0634,37.3611,reg,53532 +PAHC,2017-11-07,35.5749,38.5023,False,34.2353,38.5023,reg,150901 +PAHC,2017-11-08,35.4261,36.5672,False,34.3841,35.3764,reg,124921 +PAHC,2017-11-09,33.8879,35.5749,False,33.3174,35.3268,reg,137196 +PAHC,2017-11-10,34.3345,34.5330,False,33.4414,33.7887,reg,74557 +PAHC,2017-11-13,34.1856,34.5330,False,33.9376,33.9376,reg,63800 +PAHC,2017-11-14,34.0368,34.2849,False,33.7887,34.0864,reg,63253 +PAHC,2017-11-15,33.9872,34.3841,False,33.6895,33.8879,reg,60304 +PAHC,2017-11-16,34.5826,34.8803,False,34.3345,34.3345,reg,67586 +PAHC,2017-11-17,34.5330,34.7314,False,34.1856,34.3841,reg,83409 +PAHC,2017-11-20,34.6322,34.7314,False,34.1856,34.3841,reg,111543 +PAHC,2017-11-21,35.4757,35.5253,False,34.7314,34.7314,reg,87070 +PAHC,2017-11-22,34.8803,35.6741,False,34.7810,35.4757,reg,47016 +PAHC,2017-11-27,34.8803,35.0291,False,34.4337,34.4337,reg,121202 +PAHC,2017-11-28,34.7314,35.0539,False,34.4833,34.8803,reg,186247 +PAHC,2017-11-29,34.4833,35.1780,False,34.2601,34.8803,reg,93696 +PAHC,2017-11-30,34.4337,35.0787,False,33.8383,34.5330,reg,162261 +PAHC,2017-12-01,33.4910,34.3345,False,32.9949,34.2849,reg,96879 +PAHC,2017-12-04,32.4987,34.0864,False,32.4491,33.6895,reg,130786 +PAHC,2017-12-05,33.1954,33.6434,False,32.4987,32.4987,reg,105073 +PAHC,2017-12-06,32.6978,33.4941,False,32.5485,33.1457,reg,76554 +PAHC,2017-12-07,32.4987,33.0959,False,32.4489,32.7475,reg,181548 +PAHC,2017-12-08,32.5982,32.8222,False,32.3992,32.5982,reg,76607 +PAHC,2017-12-11,32.6978,33.2950,False,32.2001,32.5982,reg,84051 +PAHC,2017-12-12,32.8968,33.2452,False,32.7475,32.7475,reg,98199 +PAHC,2017-12-13,33.4941,33.7927,False,32.7973,32.7973,reg,128860 +PAHC,2017-12-14,33.0959,33.8922,False,32.2498,33.4941,reg,141880 +PAHC,2017-12-15,33.1954,33.5438,False,32.9864,33.0959,reg,568829 +PAHC,2017-12-18,35.0866,35.0866,False,33.4443,33.5438,reg,126156 +PAHC,2017-12-19,34.8876,35.0866,False,33.8175,34.9373,reg,121169 +PAHC,2017-12-20,34.9871,35.7834,False,34.9871,35.1364,reg,69537 +PAHC,2017-12-21,34.9373,35.7336,False,34.5890,35.0866,reg,56179 +PAHC,2017-12-22,34.0415,34.8876,False,34.0415,34.8876,reg,45176 +PAHC,2017-12-26,33.9420,34.5392,False,33.7927,33.9917,reg,96748 +PAHC,2017-12-27,33.4443,34.0415,False,33.2950,34.0415,reg,142484 +PAHC,2017-12-28,33.5936,33.8922,False,33.2661,33.4443,reg,124382 +PAHC,2017-12-29,33.3447,34.0913,False,33.1954,33.6434,reg,70860 +PAHC,2018-01-02,34.1410,34.6885,False,33.4692,33.5936,reg,129572 +PAHC,2018-01-03,34.3401,34.4894,False,34.0415,34.0913,reg,118186 +PAHC,2018-01-04,34.6885,34.8378,False,34.0415,34.4894,reg,87932 +PAHC,2018-01-05,35.1364,35.1862,False,34.5890,34.8378,reg,59443 +PAHC,2018-01-08,34.8378,35.0369,False,34.3899,34.8876,reg,110402 +PAHC,2018-01-09,35.2359,35.8332,False,34.7383,34.8876,reg,69730 +PAHC,2018-01-10,34.9871,35.1613,False,33.4443,35.1364,reg,44049 +PAHC,2018-01-11,35.6839,35.8083,False,34.6885,35.0369,reg,57167 +PAHC,2018-01-12,35.5346,36.0721,False,35.3355,35.6341,reg,43051 +PAHC,2018-01-16,35.1862,36.1318,False,35.1364,35.4848,reg,52361 +PAHC,2018-01-17,35.7834,36.1318,False,35.0369,35.4350,reg,53225 +PAHC,2018-01-18,35.6341,35.7336,False,35.0369,35.7336,reg,63486 +PAHC,2018-01-19,36.0322,36.0820,False,35.2857,35.6341,reg,43438 +PAHC,2018-01-22,36.1318,36.1815,False,35.6590,36.0820,reg,44299 +PAHC,2018-01-23,35.9825,36.2263,False,35.6839,36.0322,reg,66871 +PAHC,2018-01-24,35.8332,36.1815,False,35.7336,36.0322,reg,63404 +PAHC,2018-01-25,35.9327,36.5797,False,35.6341,36.0820,reg,103784 +PAHC,2018-01-26,35.6839,36.5299,False,34.2903,36.1815,reg,44807 +PAHC,2018-01-29,34.7383,35.7336,False,34.6885,35.5843,reg,103792 +PAHC,2018-01-30,34.6387,34.8876,False,33.7927,34.3401,reg,76100 +PAHC,2018-01-31,33.8922,34.6885,False,33.7927,34.6885,reg,76354 +PAHC,2018-02-01,34.1908,34.2406,False,33.3447,33.7429,reg,85071 +PAHC,2018-02-02,33.8922,34.1908,False,33.5438,33.9917,reg,67306 +PAHC,2018-02-05,32.0508,35.1862,False,31.9015,33.3945,reg,93371 +PAHC,2018-02-06,36.1815,36.5797,False,33.0959,36.0322,reg,167655 +PAHC,2018-02-07,36.4304,36.7290,False,34.8378,36.5299,reg,87843 +PAHC,2018-02-08,35.1862,36.5797,False,35.1364,36.3308,reg,74194 +PAHC,2018-02-09,35.3852,35.7834,False,34.4894,35.4848,reg,105034 +PAHC,2018-02-12,35.2857,36.2811,False,34.9871,35.6341,reg,106321 +PAHC,2018-02-13,34.8876,36.2562,False,34.5890,34.9871,reg,109103 +PAHC,2018-02-14,35.4848,35.5843,False,34.4894,34.4894,reg,121051 +PAHC,2018-02-15,35.8829,36.7290,False,35.4101,35.7834,reg,48563 +PAHC,2018-02-16,35.6341,36.1815,False,35.5346,35.7834,reg,91075 +PAHC,2018-02-20,35.0866,35.8829,False,34.7880,35.4848,reg,70225 +PAHC,2018-02-21,36.4304,36.5797,False,35.0866,35.2359,reg,118823 +PAHC,2018-02-22,37.6248,37.9732,False,35.8829,36.6792,reg,243961 +PAHC,2018-02-23,38.1723,38.3713,False,37.8239,37.9234,reg,213269 +PAHC,2018-02-26,38.5704,39.0681,False,37.8985,38.2220,reg,173555 +PAHC,2018-02-27,38.3713,38.5207,False,38.0230,38.4709,reg,156058 +PAHC,2018-02-28,38.2718,38.5704,False,37.5253,38.5704,reg,147312 +PAHC,2018-03-01,37.9732,38.6451,False,36.9281,38.1225,reg,158026 +PAHC,2018-03-02,39.3667,39.5658,False,37.6746,37.6746,reg,113843 +PAHC,2018-03-05,39.9142,40.0137,False,38.2220,39.1179,reg,131258 +PAHC,2018-03-06,38.8165,40.0638,False,37.9683,40.0638,reg,135371 +PAHC,2018-03-07,39.4152,39.4651,False,38.3675,38.4673,reg,97903 +PAHC,2018-03-08,39.5649,39.9142,False,38.5671,39.5649,reg,95249 +PAHC,2018-03-09,39.6647,40.0139,False,39.1907,39.8643,reg,84116 +PAHC,2018-03-12,40.3632,40.7623,False,38.9163,39.6647,reg,99710 +PAHC,2018-03-13,40.1636,40.9619,False,39.8643,40.3632,reg,86088 +PAHC,2018-03-14,40.1137,40.6626,False,39.7645,40.5129,reg,131962 +PAHC,2018-03-15,39.8643,40.4630,False,39.4651,40.1137,reg,230868 +PAHC,2018-03-16,40.1636,40.6376,False,39.8144,39.8144,reg,243291 +PAHC,2018-03-19,39.5150,40.1137,False,39.0161,39.8643,reg,166974 +PAHC,2018-03-20,38.8165,39.8144,False,38.5172,39.4651,reg,116985 +PAHC,2018-03-21,38.6668,39.0660,False,38.3675,38.6668,reg,135592 +PAHC,2018-03-22,39.0161,39.5649,False,38.2178,38.3675,reg,108506 +PAHC,2018-03-23,38.5671,39.3653,False,38.1180,39.1658,reg,81857 +PAHC,2018-03-26,39.1658,39.3155,False,38.2677,39.0161,reg,70800 +PAHC,2018-03-27,39.1658,39.4152,False,38.5671,39.2157,reg,85443 +PAHC,2018-03-28,39.4152,39.5899,False,38.3924,39.2157,reg,95800 +PAHC,2018-03-29,39.6148,39.8643,False,38.6170,39.4651,reg,111539 +PAHC,2018-04-02,38.6170,39.6148,False,38.3675,39.6148,reg,80716 +PAHC,2018-04-03,39.7645,39.7645,False,38.5671,38.8165,reg,73138 +PAHC,2018-04-04,39.9142,40.0638,False,38.7666,39.3653,reg,76449 +PAHC,2018-04-05,40.4630,40.8122,False,39.7146,40.2135,reg,70800 +PAHC,2018-04-06,41.4608,41.5606,False,40.3632,40.3632,reg,111240 +PAHC,2018-04-09,40.5129,43.0577,False,40.2135,41.8101,reg,184474 +PAHC,2018-04-10,41.6105,41.7103,False,40.6127,40.7623,reg,79326 +PAHC,2018-04-11,41.3112,41.9598,False,40.9619,41.6604,reg,75409 +PAHC,2018-04-12,41.6105,42.5585,False,41.1615,41.5107,reg,80875 +PAHC,2018-04-13,42.0595,42.1593,False,41.4109,41.6105,reg,57798 +PAHC,2018-04-16,42.5086,42.8079,False,42.1593,42.3090,reg,184901 +PAHC,2018-04-17,43.9056,44.1052,False,42.6583,42.9077,reg,86001 +PAHC,2018-04-18,43.8557,44.2547,False,43.3069,43.9056,reg,102485 +PAHC,2018-04-19,43.5563,44.1550,False,43.0574,44.1550,reg,108433 +PAHC,2018-04-20,43.9056,44.4544,False,43.4565,43.4565,reg,75060 +PAHC,2018-04-23,43.1073,44.3796,False,43.0075,44.0054,reg,86838 +PAHC,2018-04-24,43.1073,43.4565,False,42.9077,43.1572,reg,59827 +PAHC,2018-04-25,42.9077,43.3069,False,42.0595,43.0075,reg,59131 +PAHC,2018-04-26,43.7060,43.9555,False,42.8079,43.0075,reg,71128 +PAHC,2018-04-27,42.8079,43.9305,False,42.6084,43.7559,reg,99844 +PAHC,2018-04-30,42.2092,43.3069,False,42.2092,43.0075,reg,75097 +PAHC,2018-05-01,42.0595,42.3090,False,41.6105,42.1094,reg,75031 +PAHC,2018-05-02,42.2591,42.5585,False,41.6604,42.0097,reg,94327 +PAHC,2018-05-03,41.6604,42.7580,False,41.6105,42.3090,reg,90414 +PAHC,2018-05-04,42.3589,43.0574,False,41.1166,41.5606,reg,103693 +PAHC,2018-05-07,42.0097,42.4587,False,41.6604,42.1094,reg,92280 +PAHC,2018-05-08,44.1550,44.4045,False,40.9120,42.3589,reg,206226 +PAHC,2018-05-09,43.8557,45.0781,False,43.6062,44.4544,reg,143350 +PAHC,2018-05-10,43.4565,44.3047,False,42.5807,43.8058,reg,120350 +PAHC,2018-05-11,43.7060,44.0553,False,43.2071,43.5064,reg,46487 +PAHC,2018-05-14,43.6062,44.1052,False,43.2570,43.7559,reg,59107 +PAHC,2018-05-15,43.0075,43.8557,False,42.8079,43.5064,reg,107395 +PAHC,2018-05-16,44.0553,44.3047,False,43.1073,43.1073,reg,124151 +PAHC,2018-05-17,44.7538,44.8535,False,43.7559,43.9056,reg,87977 +PAHC,2018-05-18,45.2028,45.2527,False,44.5542,44.9533,reg,90845 +PAHC,2018-05-21,45.4024,45.9013,False,45.1030,45.2527,reg,73401 +PAHC,2018-05-22,44.9034,45.6019,False,44.8535,45.4523,reg,75961 +PAHC,2018-05-23,44.9034,45.6518,False,44.5542,44.9034,reg,76401 +PAHC,2018-05-24,44.7039,45.1529,False,44.4793,45.0032,reg,42042 +PAHC,2018-05-25,44.4045,45.0531,False,44.2548,44.7538,reg,46298 +PAHC,2018-05-29,44.7039,44.8036,False,43.2071,43.9555,reg,117931 +PAHC,2018-05-30,45.2028,45.9512,False,43.6062,44.6041,reg,112042 +PAHC,2018-05-31,45.1030,45.8714,False,44.9533,45.2527,reg,52929 +PAHC,2018-06-01,45.9013,46.2505,False,45.2527,45.2527,reg,67250 +PAHC,2018-06-04,46.5000,46.5499,False,45.5021,45.9512,reg,72042 +PAHC,2018-06-05,46.1000,46.6000,False,45.3500,46.3500,reg,128822 diff --git a/company_library/PANL.csv b/company_library/PANL.csv index 1e058352..202cca68 100644 --- a/company_library/PANL.csv +++ b/company_library/PANL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PANL,2017-06-05,3.1200,3.1600,False,3.1200,3.1300,reg,24460 PANL,2017-06-06,3.0600,3.3191,False,3.0600,3.1788,reg,48645 PANL,2017-06-07,3.0600,3.2299,False,3.0600,3.0700,reg,17102 PANL,2017-06-08,3.0700,3.2400,False,3.0700,3.2200,reg,17905 @@ -248,3 +247,5 @@ PANL,2018-05-29,3.1700,3.4200,False,3.1600,3.4027,reg,10779 PANL,2018-05-30,3.1700,3.2900,False,3.1600,3.2900,reg,5013 PANL,2018-05-31,3.2000,3.2690,False,3.1600,3.1900,reg,7034 PANL,2018-06-01,3.2300,3.4669,False,3.1300,3.2390,reg,76643 +PANL,2018-06-04,3.1400,3.2397,False,3.1400,3.2397,reg,2422 +PANL,2018-06-05,3.2100,3.2134,False,3.1700,3.2134,reg,3277 diff --git a/company_library/PATI.csv b/company_library/PATI.csv index 34426f6d..1ea6e2a2 100644 --- a/company_library/PATI.csv +++ b/company_library/PATI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PATI,2017-06-05,18.2500,19.0999,False,18.0500,18.9000,reg,8467 PATI,2017-06-06,18.2500,18.8000,False,18.2500,18.8000,reg,3331 PATI,2017-06-07,17.8600,18.7500,False,17.8000,18.2000,reg,5823 PATI,2017-06-08,17.8000,18.3600,False,17.6000,18.0000,reg,5344 @@ -248,3 +247,5 @@ PATI,2018-05-29,18.6600,18.6600,False,18.6600,18.6600,reg,265 PATI,2018-05-30,18.4900,18.6212,False,18.4900,18.5000,reg,2320 PATI,2018-05-31,18.7500,18.7500,False,18.7500,18.7500,reg,465 PATI,2018-06-01,19.0000,19.0000,False,19.0000,19.0000,reg,1284 +PATI,2018-06-04,19.5000,19.5000,False,19.0000,19.0000,reg,2231 +PATI,2018-06-05,21.7000,23.8000,False,19.5000,19.5000,reg,9753 diff --git a/company_library/PATK.csv b/company_library/PATK.csv index 3ffcd139..85985790 100644 --- a/company_library/PATK.csv +++ b/company_library/PATK.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PATK,2017-06-05,46.7667,47.2327,False,46.7000,46.7000,reg,130762 PATK,2017-06-06,49.3333,49.6000,False,47.1333,47.4667,reg,308473 PATK,2017-06-07,49.8000,50.3333,False,49.3333,49.3333,reg,242473 PATK,2017-06-08,49.7667,50.0000,False,48.1667,49.5667,reg,116175 @@ -248,3 +247,5 @@ PATK,2018-05-29,61.5500,61.8000,False,59.0000,59.0500,reg,220501 PATK,2018-05-30,63.3000,63.8500,False,61.7681,61.8000,reg,214569 PATK,2018-05-31,60.6000,63.5234,False,59.9500,63.1000,reg,238892 PATK,2018-06-01,58.6000,61.5649,False,58.5000,61.2500,reg,242224 +PATK,2018-06-04,60.2500,60.7500,False,58.2250,58.7500,reg,255770 +PATK,2018-06-05,62.1500,62.2500,False,60.1000,60.5000,reg,237437 diff --git a/company_library/PAVM.csv b/company_library/PAVM.csv index 7b7abd5c..536e67e8 100644 --- a/company_library/PAVM.csv +++ b/company_library/PAVM.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PAVM,2017-06-05,4.6700,4.8500,False,4.5100,4.6301,reg,8488 PAVM,2017-06-06,4.5400,4.8100,False,4.3000,4.6000,reg,14400 PAVM,2017-06-07,4.3000,4.5400,False,4.2501,4.2501,reg,2022 PAVM,2017-06-08,4.3300,4.6500,False,4.2300,4.6200,reg,11478 @@ -248,3 +247,5 @@ PAVM,2018-05-29,1.2700,1.3299,False,1.2600,1.3000,reg,199812 PAVM,2018-05-30,1.2200,1.2900,False,1.1600,1.2100,reg,218985 PAVM,2018-05-31,1.1600,1.2300,False,1.1600,1.2000,reg,314078 PAVM,2018-06-01,0.9950,1.1400,False,0.9101,1.1400,reg,1180541 +PAVM,2018-06-04,0.8940,1.0300,False,0.8700,1.0200,reg,436854 +PAVM,2018-06-05,0.9800,1.0700,False,0.9001,0.9400,reg,1930671 diff --git a/company_library/PAVMW.csv b/company_library/PAVMW.csv index 77782c85..b9d58f49 100644 --- a/company_library/PAVMW.csv +++ b/company_library/PAVMW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PAVMW,2017-06-05,2.3900,2.3900,False,2.3900,2.3900,reg,0 PAVMW,2017-06-06,1.8738,1.8738,False,1.8738,1.8738,reg,220 PAVMW,2017-06-07,1.8600,1.8600,False,1.8600,1.8600,reg,2478 PAVMW,2017-06-08,1.8000,1.8000,False,1.8000,1.8000,reg,164 @@ -248,3 +247,5 @@ PAVMW,2018-05-29,0.2400,0.3000,False,0.1114,0.3000,reg,3610 PAVMW,2018-05-30,0.2400,0.2400,False,0.2400,0.2400,reg,0 PAVMW,2018-05-31,0.2400,0.2400,False,0.2400,0.2400,reg,0 PAVMW,2018-06-01,0.2400,0.2400,False,0.2400,0.2400,reg,0 +PAVMW,2018-06-04,0.2400,0.2400,False,0.2400,0.2400,reg,0 +PAVMW,2018-06-05,0.2400,0.2400,False,0.2400,0.2400,reg,0 diff --git a/company_library/PAVMZ.csv b/company_library/PAVMZ.csv index 1483ebb8..10f781fe 100644 --- a/company_library/PAVMZ.csv +++ b/company_library/PAVMZ.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PAVMZ,2017-06-05,1.0000,1.0000,True,1.0000,1.0000,reg,0 PAVMZ,2017-06-06,1.0000,1.0000,True,1.0000,1.0000,reg,0 PAVMZ,2017-06-07,1.0000,1.0000,True,1.0000,1.0000,reg,0 PAVMZ,2017-06-08,1.0000,1.0000,True,1.0000,1.0000,reg,0 @@ -248,3 +247,5 @@ PAVMZ,2018-05-29,0.5001,0.5001,False,0.5001,0.5001,reg,0 PAVMZ,2018-05-30,0.5001,0.5001,False,0.5001,0.5001,reg,4 PAVMZ,2018-05-31,0.6000,0.6000,False,0.6000,0.6000,reg,100 PAVMZ,2018-06-01,0.2990,0.5000,False,0.2300,0.5000,reg,6000 +PAVMZ,2018-06-04,0.4000,0.4000,False,0.3500,0.3500,reg,7830 +PAVMZ,2018-06-05,0.4000,0.4000,False,0.4000,0.4000,reg,0 diff --git a/company_library/PAYX.csv b/company_library/PAYX.csv index 35eba71c..dd2bae24 100644 --- a/company_library/PAYX.csv +++ b/company_library/PAYX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PAYX,2017-06-05,57.6973,57.9877,False,57.2423,57.4262,reg,1662295 PAYX,2017-06-06,57.1745,57.6779,False,57.1455,57.5230,reg,1179532 PAYX,2017-06-07,57.4165,57.5037,False,57.1455,57.3778,reg,1144946 PAYX,2017-06-08,57.0293,57.4552,False,56.7873,57.3681,reg,1202345 @@ -248,3 +247,5 @@ PAYX,2018-05-29,65.6100,66.0100,False,65.1000,65.4800,reg,1385254 PAYX,2018-05-30,65.9600,66.3400,False,65.3800,65.9500,reg,2300227 PAYX,2018-05-31,65.5800,66.1500,False,65.4100,65.9100,reg,1976442 PAYX,2018-06-01,66.4800,66.5900,False,65.9300,65.9800,reg,1385483 +PAYX,2018-06-04,66.8300,67.0300,False,66.4600,66.4600,reg,1874678 +PAYX,2018-06-05,67.1000,67.2500,False,66.6900,66.8300,reg,1360096 diff --git a/company_library/PBBI.csv b/company_library/PBBI.csv index b596665b..5c8dc43e 100644 --- a/company_library/PBBI.csv +++ b/company_library/PBBI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PBBI,2017-06-05,10.1060,10.1161,False,10.0569,10.1060,reg,11989 PBBI,2017-06-06,10.1550,10.1550,False,10.0078,10.0569,reg,7551 PBBI,2017-06-07,10.1550,10.1550,False,10.1060,10.1248,reg,2980 PBBI,2017-06-08,10.2039,10.2531,False,10.1550,10.1550,reg,1476 @@ -248,3 +247,5 @@ PBBI,2018-05-29,10.6000,10.6000,False,10.4550,10.5050,reg,8521 PBBI,2018-05-30,10.4500,10.6000,False,10.4500,10.6000,reg,3374 PBBI,2018-05-31,10.5500,10.5500,False,10.4250,10.5244,reg,5750 PBBI,2018-06-01,10.5500,10.5500,False,10.5000,10.5000,reg,11753 +PBBI,2018-06-04,10.5000,10.5500,False,10.4750,10.4950,reg,6192 +PBBI,2018-06-05,10.5000,10.5500,False,10.4500,10.4500,reg,12743 diff --git a/company_library/PBCT.csv b/company_library/PBCT.csv index 65822afd..4298dca0 100644 --- a/company_library/PBCT.csv +++ b/company_library/PBCT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PBCT,2017-06-05,16.2035,16.3865,False,16.1938,16.2420,reg,2783678 PBCT,2017-06-06,16.0301,16.1553,False,15.9337,16.0879,reg,4537360 PBCT,2017-06-07,16.2035,16.2709,False,16.0349,16.1071,reg,2626220 PBCT,2017-06-08,16.4925,16.7333,False,16.1264,16.1360,reg,4676464 @@ -248,3 +247,5 @@ PBCT,2018-05-29,18.3200,18.7000,False,18.2000,18.6200,reg,3006625 PBCT,2018-05-30,18.6100,18.6900,False,18.3800,18.4800,reg,1983725 PBCT,2018-05-31,18.4100,18.6400,False,18.3600,18.6000,reg,2482527 PBCT,2018-06-01,18.6000,18.7800,False,18.5550,18.6300,reg,2273105 +PBCT,2018-06-04,18.8000,18.8100,False,18.6500,18.7200,reg,1694522 +PBCT,2018-06-05,18.8600,18.9400,False,18.7300,18.8900,reg,4808583 diff --git a/company_library/PBCTP.csv b/company_library/PBCTP.csv index 161ffe1e..533d279e 100644 --- a/company_library/PBCTP.csv +++ b/company_library/PBCTP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PBCTP,2017-06-05,26.2773,26.4670,False,25.6132,26.3247,reg,9455 PBCTP,2017-06-06,26.0875,26.4670,False,25.6132,26.3531,reg,10423 PBCTP,2017-06-07,26.0306,26.3046,False,25.9452,26.0875,reg,15036 PBCTP,2017-06-08,25.8219,26.0496,False,25.7745,25.9168,reg,3633 @@ -248,3 +247,5 @@ PBCTP,2018-05-29,25.3282,25.3380,False,25.1605,25.3084,reg,18550 PBCTP,2018-05-30,25.3084,25.3282,False,25.2737,25.2986,reg,17683 PBCTP,2018-05-31,25.3300,25.3300,False,25.2610,25.3300,reg,14221 PBCTP,2018-06-01,25.3600,25.3900,False,25.2900,25.3300,reg,9300 +PBCTP,2018-06-04,25.4200,25.4400,False,25.3642,25.3800,reg,55478 +PBCTP,2018-06-05,25.4100,25.4500,False,25.3380,25.4300,reg,18525 diff --git a/company_library/PBHC.csv b/company_library/PBHC.csv index e1713ced..7dbf5940 100644 --- a/company_library/PBHC.csv +++ b/company_library/PBHC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PBHC,2017-06-05,15.1357,15.2410,False,15.0736,15.2410,reg,3902 PBHC,2017-06-06,15.2706,15.2706,False,15.2706,15.2706,reg,148 PBHC,2017-06-07,15.1720,15.1720,False,15.0735,15.0735,reg,15363 PBHC,2017-06-08,15.1720,15.1720,False,15.1720,15.1720,reg,0 @@ -248,3 +247,5 @@ PBHC,2018-05-29,16.1200,16.1200,False,16.1173,16.1189,reg,640 PBHC,2018-05-30,15.8500,16.1200,False,15.7100,16.1100,reg,6849 PBHC,2018-05-31,15.8500,15.8500,False,15.8500,15.8500,reg,31 PBHC,2018-06-01,16.0600,16.1200,False,15.4397,16.1200,reg,13914 +PBHC,2018-06-04,15.8800,16.0353,False,15.8300,15.9000,reg,4421 +PBHC,2018-06-05,15.7500,15.7500,False,15.7500,15.7500,reg,4887 diff --git a/company_library/PBIB.csv b/company_library/PBIB.csv index bc99942c..746a2b28 100644 --- a/company_library/PBIB.csv +++ b/company_library/PBIB.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PBIB,2017-06-05,10.2190,10.2190,False,10.2190,10.2190,reg,669 PBIB,2017-06-06,9.9300,9.9300,False,9.9000,9.9000,reg,434 PBIB,2017-06-07,9.9901,9.9901,False,9.9125,9.9420,reg,1647 PBIB,2017-06-08,10.4500,10.4500,False,9.9986,9.9986,reg,2265 @@ -248,3 +247,5 @@ PBIB,2018-05-29,13.9000,13.9000,False,13.8500,13.8500,reg,3891 PBIB,2018-05-30,13.8100,13.9760,False,13.8100,13.9700,reg,1326 PBIB,2018-05-31,13.8100,13.8100,False,13.8100,13.8100,reg,31 PBIB,2018-06-01,13.9300,13.9300,False,13.9000,13.9000,reg,3011 +PBIB,2018-06-04,14.0000,14.0000,False,13.9000,13.9000,reg,8970 +PBIB,2018-06-05,14.1000,14.1000,False,13.9600,14.0297,reg,843 diff --git a/company_library/PBIP.csv b/company_library/PBIP.csv index 59942e1a..8aa9cf15 100644 --- a/company_library/PBIP.csv +++ b/company_library/PBIP.csv @@ -1,131 +1,130 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PBIP,2017-06-05,17.7589,18.0840,False,17.7294,18.0544,reg,20206 -PBIP,2017-06-06,17.4240,18.1726,False,17.4240,18.1726,reg,10207 -PBIP,2017-06-07,17.8082,17.9953,False,17.3157,17.9558,reg,12041 -PBIP,2017-06-08,17.6309,18.0150,False,17.6134,17.6703,reg,17830 -PBIP,2017-06-09,18.2219,18.2219,False,17.8574,18.0544,reg,12537 -PBIP,2017-06-12,18.1628,18.3203,False,17.5422,17.5422,reg,24076 -PBIP,2017-06-13,18.2612,18.4582,False,17.7796,17.8377,reg,24609 -PBIP,2017-06-14,17.9165,18.3006,False,17.7097,18.3006,reg,20490 -PBIP,2017-06-15,18.0840,18.2563,False,17.8870,17.9461,reg,13303 -PBIP,2017-06-16,18.0741,18.2120,False,17.9953,18.0446,reg,21153 -PBIP,2017-06-19,17.9264,18.2711,False,17.7983,17.8229,reg,17046 -PBIP,2017-06-20,17.7786,18.0840,False,17.7688,17.8968,reg,16932 -PBIP,2017-06-21,17.3748,17.8771,False,17.2172,17.8771,reg,26053 -PBIP,2017-06-22,17.1679,17.6998,False,17.1384,17.3502,reg,21235 -PBIP,2017-06-23,16.6065,17.2467,False,16.0943,17.2369,reg,931274 -PBIP,2017-06-26,17.0891,17.5225,False,16.6361,16.8134,reg,41583 -PBIP,2017-06-27,17.3255,17.5619,False,16.9906,17.0005,reg,18001 -PBIP,2017-06-28,17.9362,18.2908,False,17.2369,17.3748,reg,36147 -PBIP,2017-06-29,18.0741,18.2219,False,17.5324,17.7688,reg,41830 -PBIP,2017-06-30,17.8870,18.2022,False,17.8574,18.0643,reg,14050 -PBIP,2017-07-05,17.5521,17.9067,False,17.5324,17.9067,reg,11896 -PBIP,2017-07-06,17.0793,17.6309,False,17.0399,17.6309,reg,6484 -PBIP,2017-07-07,17.3748,17.5323,False,16.7897,17.0694,reg,11366 -PBIP,2017-07-10,17.1482,17.3354,False,17.1384,17.2566,reg,4153 -PBIP,2017-07-11,17.2270,17.2270,False,15.5723,16.0648,reg,13875 -PBIP,2017-07-12,17.4339,17.5324,False,17.1482,17.2467,reg,15237 -PBIP,2017-07-13,17.3058,17.4142,False,17.0744,17.4142,reg,6537 -PBIP,2017-07-14,16.8035,17.1876,False,16.7937,17.1876,reg,18543 -PBIP,2017-07-17,16.8134,17.0300,False,16.6656,16.8134,reg,7219 -PBIP,2017-07-18,16.7346,16.8724,False,16.6361,16.6952,reg,12416 -PBIP,2017-07-19,16.8429,16.9808,False,16.7346,16.7346,reg,9342 -PBIP,2017-07-20,16.7740,16.9217,False,16.6913,16.8330,reg,8612 -PBIP,2017-07-21,16.8527,16.9315,False,16.7050,16.8823,reg,11232 -PBIP,2017-07-24,16.7740,16.9020,False,16.7740,16.9020,reg,3365 -PBIP,2017-07-25,17.2270,17.3058,False,16.7838,16.7838,reg,14843 -PBIP,2017-07-26,16.7937,17.0694,False,16.7937,16.8823,reg,3349 -PBIP,2017-07-27,16.7641,17.0399,False,16.7641,16.8035,reg,4131 -PBIP,2017-07-28,16.8429,16.8921,False,16.6160,16.8232,reg,7258 -PBIP,2017-07-31,16.9118,17.2763,False,16.8921,17.2763,reg,7606 -PBIP,2017-08-01,17.3551,17.3748,False,16.9906,17.0497,reg,12489 -PBIP,2017-08-02,17.2467,17.3058,False,17.2467,17.2664,reg,3021 -PBIP,2017-08-03,17.7392,17.7589,False,17.3551,17.4733,reg,9628 -PBIP,2017-08-04,17.7983,17.8279,False,17.6801,17.7294,reg,39815 -PBIP,2017-08-07,18.0347,18.0347,False,17.7294,17.7328,reg,19253 -PBIP,2017-08-08,17.9855,18.0249,False,17.6801,17.6801,reg,4790 -PBIP,2017-08-09,17.8279,17.8673,False,17.7294,17.7762,reg,9649 -PBIP,2017-08-10,17.8574,17.9362,False,17.7895,17.7983,reg,18564 -PBIP,2017-08-11,17.9953,18.0052,False,17.9019,17.9264,reg,38731 -PBIP,2017-08-14,18.1825,18.2219,False,17.9756,17.9953,reg,10581 -PBIP,2017-08-15,18.0249,18.1726,False,17.9756,18.1726,reg,4543 -PBIP,2017-08-16,17.9953,18.2219,False,17.9461,18.1135,reg,14833 -PBIP,2017-08-17,17.8870,18.0544,False,17.7392,17.9953,reg,22232 -PBIP,2017-08-18,17.6112,17.8082,False,17.6013,17.7097,reg,26604 -PBIP,2017-08-21,17.5619,17.6407,False,17.5422,17.5718,reg,5757 -PBIP,2017-08-22,17.7786,17.8476,False,17.6597,17.6604,reg,5850 -PBIP,2017-08-23,17.6703,17.8082,False,17.6309,17.6407,reg,3590 -PBIP,2017-08-24,17.5915,17.7097,False,17.5324,17.6900,reg,4849 -PBIP,2017-08-25,17.6407,17.7786,False,17.5718,17.6013,reg,3927 -PBIP,2017-08-28,18.0347,18.0643,False,17.7432,17.7432,reg,11338 -PBIP,2017-08-29,18.1923,18.2120,False,17.9756,17.9756,reg,13298 -PBIP,2017-08-30,18.1135,18.2219,False,18.0840,18.2119,reg,8487 -PBIP,2017-08-31,18.1726,18.1726,False,18.0643,18.0938,reg,9802 -PBIP,2017-09-01,18.1726,18.1726,False,18.1381,18.1726,reg,7079 -PBIP,2017-09-05,18.2120,18.2908,False,18.0741,18.1696,reg,12887 -PBIP,2017-09-06,18.0739,18.3403,False,18.0640,18.3403,reg,3842 -PBIP,2017-09-07,18.0837,18.1527,False,18.0541,18.1527,reg,7122 -PBIP,2017-09-08,18.0837,18.2011,False,18.0541,18.1429,reg,5160 -PBIP,2017-09-11,18.1331,18.3304,False,18.0541,18.2416,reg,10406 -PBIP,2017-09-12,18.1035,18.1627,False,18.0541,18.1010,reg,8794 -PBIP,2017-09-13,18.0739,18.1824,False,18.0541,18.1725,reg,10991 -PBIP,2017-09-14,18.0443,18.1528,False,18.0443,18.1331,reg,28002 -PBIP,2017-09-15,17.9160,18.1035,False,17.8766,18.1035,reg,62416 -PBIP,2017-09-18,17.8667,18.1281,False,17.8075,17.9555,reg,18107 -PBIP,2017-09-19,17.9950,18.0419,False,17.8470,17.9456,reg,8145 -PBIP,2017-09-20,18.0443,18.1528,False,17.9950,18.0147,reg,14141 -PBIP,2017-09-21,18.1331,18.2317,False,17.9950,18.1725,reg,6517 -PBIP,2017-09-22,18.1133,18.1528,False,18.0443,18.0936,reg,6815 -PBIP,2017-09-25,18.3107,18.3403,False,18.0541,18.2603,reg,10426 -PBIP,2017-09-26,18.1331,18.3501,False,18.1331,18.2317,reg,19796 -PBIP,2017-09-27,18.3403,18.3403,False,18.2021,18.2021,reg,45319 -PBIP,2017-09-28,18.4488,18.5869,False,18.2021,18.3008,reg,18929 -PBIP,2017-09-29,18.2811,18.7053,False,18.2613,18.5672,reg,13181 -PBIP,2017-10-02,18.2021,18.3452,False,17.9358,18.3304,reg,16867 -PBIP,2017-10-03,17.6003,18.3403,False,17.5905,18.3008,reg,25262 -PBIP,2017-10-04,17.7779,17.9062,False,17.6003,17.6891,reg,12319 -PBIP,2017-10-05,17.7779,17.8470,False,17.6595,17.7779,reg,14215 -PBIP,2017-10-06,17.7779,17.8370,False,17.7384,17.8174,reg,3323 -PBIP,2017-10-09,17.8963,18.2021,False,17.8568,18.0048,reg,3094 -PBIP,2017-10-10,18.2811,18.3304,False,18.1331,18.1331,reg,6942 -PBIP,2017-10-11,18.3797,18.4388,False,18.1528,18.1528,reg,21510 -PBIP,2017-10-12,18.4093,18.4784,False,18.1773,18.1773,reg,4339 -PBIP,2017-10-13,18.2120,18.4882,False,18.2021,18.4882,reg,7491 -PBIP,2017-10-16,18.1035,18.2515,False,18.0640,18.2515,reg,26459 -PBIP,2017-10-17,17.9259,17.9259,False,17.9259,17.9259,reg,1964 -PBIP,2017-10-18,17.8864,17.9752,False,17.8667,17.8667,reg,3674 -PBIP,2017-10-19,17.6990,17.8272,False,17.5707,17.8272,reg,5197 -PBIP,2017-10-20,17.8470,17.8962,False,17.6061,17.8470,reg,7128 -PBIP,2017-10-23,17.6003,18.0048,False,17.6003,18.0048,reg,5669 -PBIP,2017-10-24,17.7187,17.8370,False,17.6201,17.6595,reg,5172 -PBIP,2017-10-25,17.7089,17.7976,False,17.6102,17.6891,reg,3892 -PBIP,2017-10-26,17.8174,17.8174,False,17.8174,17.8174,reg,719 -PBIP,2017-10-27,18.0344,18.0443,False,17.7680,17.9851,reg,6401 -PBIP,2017-10-30,17.8667,18.0147,False,17.7878,18.0048,reg,22130 -PBIP,2017-10-31,18.0048,18.0837,False,17.8766,17.9259,reg,37021 -PBIP,2017-11-01,17.9851,18.1035,False,17.9555,18.0344,reg,4460 -PBIP,2017-11-02,18.1331,18.2219,False,17.9752,18.0136,reg,4785 -PBIP,2017-11-03,17.9259,18.1133,False,17.8667,18.1133,reg,9004 -PBIP,2017-11-06,17.8963,18.0640,False,17.8963,17.9259,reg,1968 -PBIP,2017-11-07,17.3241,17.9259,False,17.2748,17.9259,reg,13071 -PBIP,2017-11-08,17.5411,17.6497,False,16.9985,17.4129,reg,16593 -PBIP,2017-11-09,17.8174,17.9062,False,17.5411,17.7779,reg,4579 -PBIP,2017-11-10,17.6990,17.8055,False,17.6990,17.7582,reg,8412 -PBIP,2017-11-13,17.8075,17.8568,False,17.5905,17.6102,reg,5479 -PBIP,2017-11-14,17.9259,18.0246,False,17.7680,17.7680,reg,1787 -PBIP,2017-11-15,17.9950,18.2317,False,17.9950,18.1133,reg,9365 -PBIP,2017-11-16,17.9752,18.1035,False,17.7789,17.7789,reg,9289 -PBIP,2017-11-17,18.3304,18.4093,False,17.8766,17.8766,reg,4635 -PBIP,2017-11-20,18.2515,18.3107,False,18.1232,18.3107,reg,5739 -PBIP,2017-11-21,18.1923,18.4981,False,17.9851,18.4685,reg,12477 -PBIP,2017-11-22,18.2712,18.4971,False,18.2021,18.3501,reg,10447 -PBIP,2017-11-27,18.2317,18.3107,False,18.0936,18.3107,reg,4111 -PBIP,2017-11-28,18.1824,18.5277,False,18.1429,18.4606,reg,27457 -PBIP,2017-11-29,18.3501,18.4340,False,17.9654,17.9654,reg,19727 -PBIP,2017-11-30,18.2613,18.4784,False,18.2416,18.3501,reg,13254 -PBIP,2017-12-01,18.5080,18.5277,False,18.1035,18.2613,reg,9619 -PBIP,2017-12-04,18.3896,18.6461,False,18.1331,18.5080,reg,9437 -PBIP,2017-12-05,18.4093,18.5572,False,18.2317,18.4192,reg,22844 +PBIP,2017-06-06,17.5656,18.3203,False,17.5656,18.3203,reg,10207 +PBIP,2017-06-07,17.9529,18.1415,False,17.4564,18.1017,reg,12041 +PBIP,2017-06-08,17.7741,18.1614,False,17.7566,17.8139,reg,17830 +PBIP,2017-06-09,18.3699,18.3699,False,18.0025,18.2011,reg,12537 +PBIP,2017-06-12,18.3103,18.4692,False,17.6848,17.6848,reg,24076 +PBIP,2017-06-13,18.4096,18.6082,False,17.9241,17.9827,reg,24609 +PBIP,2017-06-14,18.0621,18.4494,False,17.8536,18.4494,reg,20490 +PBIP,2017-06-15,18.2309,18.4047,False,18.0323,18.0919,reg,13303 +PBIP,2017-06-16,18.2210,18.3600,False,18.1415,18.1912,reg,21153 +PBIP,2017-06-19,18.0720,18.4196,False,17.9429,17.9678,reg,17046 +PBIP,2017-06-20,17.9231,18.2309,False,17.9131,18.0422,reg,16932 +PBIP,2017-06-21,17.5160,18.0224,False,17.3571,18.0224,reg,26053 +PBIP,2017-06-22,17.3074,17.8436,False,17.2776,17.4911,reg,21235 +PBIP,2017-06-23,16.7414,17.3869,False,16.2251,17.3769,reg,931274 +PBIP,2017-06-26,17.2280,17.6649,False,16.7712,16.9500,reg,41583 +PBIP,2017-06-27,17.4663,17.7046,False,17.1287,17.1386,reg,18001 +PBIP,2017-06-28,18.0820,18.4394,False,17.3769,17.5160,reg,36147 +PBIP,2017-06-29,18.2210,18.3699,False,17.6748,17.9131,reg,41830 +PBIP,2017-06-30,18.0323,18.3501,False,18.0025,18.2110,reg,14050 +PBIP,2017-07-05,17.6947,18.0522,False,17.6748,18.0522,reg,11896 +PBIP,2017-07-06,17.2181,17.7741,False,17.1784,17.7741,reg,6484 +PBIP,2017-07-07,17.5160,17.6747,False,16.9261,17.2081,reg,11366 +PBIP,2017-07-10,17.2876,17.4762,False,17.2776,17.3968,reg,4153 +PBIP,2017-07-11,17.3670,17.3670,False,15.6988,16.1953,reg,13875 +PBIP,2017-07-12,17.5755,17.6748,False,17.2876,17.3869,reg,15237 +PBIP,2017-07-13,17.4465,17.5557,False,17.2131,17.5557,reg,6537 +PBIP,2017-07-14,16.9400,17.3273,False,16.9301,17.3273,reg,18543 +PBIP,2017-07-17,16.9500,17.1684,False,16.8010,16.9500,reg,7219 +PBIP,2017-07-18,16.8705,17.0095,False,16.7712,16.8308,reg,12416 +PBIP,2017-07-19,16.9798,17.1188,False,16.8705,16.8705,reg,9342 +PBIP,2017-07-20,16.9103,17.0592,False,16.8269,16.9698,reg,8612 +PBIP,2017-07-21,16.9897,17.0691,False,16.8407,17.0195,reg,11232 +PBIP,2017-07-24,16.9103,17.0393,False,16.9103,17.0393,reg,3365 +PBIP,2017-07-25,17.3670,17.4465,False,16.9202,16.9202,reg,14843 +PBIP,2017-07-26,16.9301,17.2081,False,16.9301,17.0195,reg,3349 +PBIP,2017-07-27,16.9003,17.1784,False,16.9003,16.9400,reg,4131 +PBIP,2017-07-28,16.9798,17.0294,False,16.7510,16.9599,reg,7258 +PBIP,2017-07-31,17.0493,17.4167,False,17.0294,17.4167,reg,7606 +PBIP,2017-08-01,17.4961,17.5160,False,17.1287,17.1883,reg,12489 +PBIP,2017-08-02,17.3869,17.4465,False,17.3869,17.4067,reg,3021 +PBIP,2017-08-03,17.8834,17.9032,False,17.4961,17.6153,reg,9628 +PBIP,2017-08-04,17.9429,17.9727,False,17.8238,17.8734,reg,39815 +PBIP,2017-08-07,18.1813,18.1813,False,17.8734,17.8769,reg,19253 +PBIP,2017-08-08,18.1316,18.1713,False,17.8238,17.8238,reg,4790 +PBIP,2017-08-09,17.9727,18.0124,False,17.8734,17.9206,reg,9649 +PBIP,2017-08-10,18.0025,18.0820,False,17.9340,17.9429,reg,18564 +PBIP,2017-08-11,18.1415,18.1515,False,18.0474,18.0720,reg,38731 +PBIP,2017-08-14,18.3302,18.3699,False,18.1217,18.1415,reg,10581 +PBIP,2017-08-15,18.1713,18.3203,False,18.1217,18.3203,reg,4543 +PBIP,2017-08-16,18.1415,18.3699,False,18.0919,18.2607,reg,14833 +PBIP,2017-08-17,18.0323,18.2011,False,17.8834,18.1415,reg,22232 +PBIP,2017-08-18,17.7543,17.9529,False,17.7443,17.8536,reg,26604 +PBIP,2017-08-21,17.7046,17.7841,False,17.6848,17.7146,reg,5757 +PBIP,2017-08-22,17.9231,17.9926,False,17.8032,17.8039,reg,5850 +PBIP,2017-08-23,17.8139,17.9529,False,17.7741,17.7841,reg,3590 +PBIP,2017-08-24,17.7344,17.8536,False,17.6748,17.8337,reg,4849 +PBIP,2017-08-25,17.7841,17.9231,False,17.7146,17.7443,reg,3927 +PBIP,2017-08-28,18.1813,18.2110,False,17.8873,17.8873,reg,11338 +PBIP,2017-08-29,18.3401,18.3600,False,18.1217,18.1217,reg,13298 +PBIP,2017-08-30,18.2607,18.3699,False,18.2309,18.3599,reg,8487 +PBIP,2017-08-31,18.3203,18.3203,False,18.2110,18.2408,reg,9802 +PBIP,2017-09-01,18.3203,18.3203,False,18.2855,18.3203,reg,7079 +PBIP,2017-09-05,18.3600,18.4394,False,18.2210,18.3173,reg,12887 +PBIP,2017-09-06,18.2207,18.4893,False,18.2108,18.4893,reg,3842 +PBIP,2017-09-07,18.2307,18.3002,False,18.2009,18.3002,reg,7122 +PBIP,2017-09-08,18.2307,18.3490,False,18.2009,18.2904,reg,5160 +PBIP,2017-09-11,18.2804,18.4793,False,18.2009,18.3898,reg,10406 +PBIP,2017-09-12,18.2506,18.3103,False,18.2009,18.2481,reg,8794 +PBIP,2017-09-13,18.2207,18.3301,False,18.2009,18.3202,reg,10991 +PBIP,2017-09-14,18.1909,18.3003,False,18.1909,18.2804,reg,28002 +PBIP,2017-09-15,18.0616,18.2506,False,18.0218,18.2506,reg,62416 +PBIP,2017-09-18,18.0119,18.2754,False,17.9522,18.1014,reg,18107 +PBIP,2017-09-19,18.1412,18.1885,False,17.9920,18.0914,reg,8145 +PBIP,2017-09-20,18.1909,18.3003,False,18.1412,18.1611,reg,14141 +PBIP,2017-09-21,18.2804,18.3799,False,18.1412,18.3202,reg,6517 +PBIP,2017-09-22,18.2605,18.3003,False,18.1909,18.2406,reg,6815 +PBIP,2017-09-25,18.4594,18.4893,False,18.2009,18.4087,reg,10426 +PBIP,2017-09-26,18.2804,18.4992,False,18.2804,18.3799,reg,19796 +PBIP,2017-09-27,18.4893,18.4893,False,18.3500,18.3500,reg,45319 +PBIP,2017-09-28,18.5987,18.7379,False,18.3500,18.4495,reg,18929 +PBIP,2017-09-29,18.4296,18.8573,False,18.4097,18.7180,reg,13181 +PBIP,2017-10-02,18.3500,18.4943,False,18.0815,18.4793,reg,16867 +PBIP,2017-10-03,17.7433,18.4893,False,17.7334,18.4495,reg,25262 +PBIP,2017-10-04,17.9224,18.0517,False,17.7433,17.8329,reg,12319 +PBIP,2017-10-05,17.9224,17.9920,False,17.8030,17.9224,reg,14215 +PBIP,2017-10-06,17.9224,17.9819,False,17.8826,17.9622,reg,3323 +PBIP,2017-10-09,18.0417,18.3500,False,18.0019,18.1511,reg,3094 +PBIP,2017-10-10,18.4296,18.4793,False,18.2804,18.2804,reg,6942 +PBIP,2017-10-11,18.5291,18.5886,False,18.3003,18.3003,reg,21510 +PBIP,2017-10-12,18.5589,18.6285,False,18.3250,18.3250,reg,4339 +PBIP,2017-10-13,18.3600,18.6385,False,18.3500,18.6385,reg,7491 +PBIP,2017-10-16,18.2506,18.3998,False,18.2108,18.3998,reg,26459 +PBIP,2017-10-17,18.0716,18.0716,False,18.0716,18.0716,reg,1964 +PBIP,2017-10-18,18.0318,18.1213,False,18.0119,18.0119,reg,3674 +PBIP,2017-10-19,17.8428,17.9721,False,17.7135,17.9721,reg,5197 +PBIP,2017-10-20,17.9920,18.0416,False,17.7491,17.9920,reg,7128 +PBIP,2017-10-23,17.7433,18.1511,False,17.7433,18.1511,reg,5669 +PBIP,2017-10-24,17.8627,17.9819,False,17.7632,17.8030,reg,5172 +PBIP,2017-10-25,17.8527,17.9423,False,17.7533,17.8329,reg,3892 +PBIP,2017-10-26,17.9622,17.9622,False,17.9622,17.9622,reg,719 +PBIP,2017-10-27,18.1810,18.1909,False,17.9124,18.1312,reg,6401 +PBIP,2017-10-30,18.0119,18.1611,False,17.9323,18.1511,reg,22130 +PBIP,2017-10-31,18.1511,18.2307,False,18.0218,18.0716,reg,37021 +PBIP,2017-11-01,18.1312,18.2506,False,18.1014,18.1810,reg,4460 +PBIP,2017-11-02,18.2804,18.3699,False,18.1213,18.1600,reg,4785 +PBIP,2017-11-03,18.0716,18.2605,False,18.0119,18.2605,reg,9004 +PBIP,2017-11-06,18.0417,18.2108,False,18.0417,18.0716,reg,1968 +PBIP,2017-11-07,17.4649,18.0716,False,17.4151,18.0716,reg,13071 +PBIP,2017-11-08,17.6837,17.7931,False,17.1366,17.5544,reg,16593 +PBIP,2017-11-09,17.9622,18.0517,False,17.6837,17.9224,reg,4579 +PBIP,2017-11-10,17.8428,17.9502,False,17.8428,17.9025,reg,8412 +PBIP,2017-11-13,17.9522,18.0019,False,17.7334,17.7533,reg,5479 +PBIP,2017-11-14,18.0716,18.1710,False,17.9124,17.9124,reg,1787 +PBIP,2017-11-15,18.1412,18.3799,False,18.1412,18.2605,reg,9365 +PBIP,2017-11-16,18.1213,18.2506,False,17.9234,17.9234,reg,9289 +PBIP,2017-11-17,18.4793,18.5589,False,18.0218,18.0218,reg,4635 +PBIP,2017-11-20,18.3998,18.4594,False,18.2705,18.4594,reg,5739 +PBIP,2017-11-21,18.3401,18.6484,False,18.1312,18.6186,reg,12477 +PBIP,2017-11-22,18.4197,18.6474,False,18.3500,18.4992,reg,10447 +PBIP,2017-11-27,18.3799,18.4594,False,18.2406,18.4594,reg,4111 +PBIP,2017-11-28,18.3301,18.6783,False,18.2904,18.6106,reg,27457 +PBIP,2017-11-29,18.4992,18.5838,False,18.1113,18.1113,reg,19727 +PBIP,2017-11-30,18.4097,18.6285,False,18.3898,18.4992,reg,13254 +PBIP,2017-12-01,18.6584,18.6783,False,18.2506,18.4097,reg,9619 +PBIP,2017-12-04,18.5390,18.7976,False,18.2804,18.6584,reg,9437 +PBIP,2017-12-05,18.5589,18.7080,False,18.3799,18.5688,reg,22844 PBIP,2017-12-06,18.1500,18.5390,False,18.1500,18.1587,reg,7448 PBIP,2017-12-07,18.2298,18.4093,False,18.1351,18.1351,reg,9179 PBIP,2017-12-08,18.1201,18.4592,False,18.0802,18.1650,reg,8593 @@ -248,3 +247,5 @@ PBIP,2018-05-29,17.4300,17.5400,False,17.2500,17.5400,reg,5493 PBIP,2018-05-30,17.5900,17.6600,False,17.4300,17.4300,reg,6759 PBIP,2018-05-31,17.3900,17.6400,False,17.2900,17.4100,reg,9182 PBIP,2018-06-01,17.6100,17.7000,False,17.4800,17.5000,reg,9324 +PBIP,2018-06-04,17.0700,17.5300,False,17.0100,17.5200,reg,19081 +PBIP,2018-06-05,17.6000,17.6000,False,17.1300,17.3350,reg,11880 diff --git a/company_library/PBPB.csv b/company_library/PBPB.csv index ac90220e..c515c347 100644 --- a/company_library/PBPB.csv +++ b/company_library/PBPB.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PBPB,2017-06-05,11.7500,11.9000,False,11.6000,11.7000,reg,470340 PBPB,2017-06-06,11.6000,11.8500,False,11.5500,11.7500,reg,363622 PBPB,2017-06-07,11.6500,11.8000,False,11.5000,11.6500,reg,462254 PBPB,2017-06-08,11.8500,11.9000,False,11.6500,11.6500,reg,245658 @@ -248,3 +247,5 @@ PBPB,2018-05-29,13.3000,13.4000,False,13.0500,13.2500,reg,124470 PBPB,2018-05-30,13.3500,13.7500,False,13.3500,13.3500,reg,154808 PBPB,2018-05-31,13.3000,13.4500,False,13.2000,13.4000,reg,76775 PBPB,2018-06-01,13.2000,13.4000,False,13.1000,13.4000,reg,94272 +PBPB,2018-06-04,13.0500,13.2500,False,12.9500,13.2000,reg,127073 +PBPB,2018-06-05,12.7500,13.0750,False,12.7000,13.0500,reg,261651 diff --git a/company_library/PBSK.csv b/company_library/PBSK.csv index 7c301fb1..c0ace940 100644 --- a/company_library/PBSK.csv +++ b/company_library/PBSK.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PBSK,2017-06-05,19.2534,19.2534,False,19.2534,19.2534,reg,326 PBSK,2017-06-06,19.2534,19.4016,False,19.2534,19.4016,reg,2644 PBSK,2017-06-07,19.2534,19.3028,False,19.2534,19.2584,reg,3290 PBSK,2017-06-08,19.2534,19.3028,False,19.2534,19.2534,reg,8250 @@ -248,3 +247,5 @@ PBSK,2018-05-29,19.3000,19.3000,False,19.3000,19.3000,reg,727 PBSK,2018-05-30,19.3000,19.3000,False,19.3000,19.3000,reg,0 PBSK,2018-05-31,19.0968,19.1000,False,19.0968,19.1000,reg,1582 PBSK,2018-06-01,19.2000,19.2000,False,19.1300,19.1300,reg,501 +PBSK,2018-06-04,19.2000,19.2000,False,19.2000,19.2000,reg,332 +PBSK,2018-06-05,19.2000,19.2000,False,19.2000,19.2000,reg,0 diff --git a/company_library/PBYI.csv b/company_library/PBYI.csv index 2645c211..6242fd47 100644 --- a/company_library/PBYI.csv +++ b/company_library/PBYI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PBYI,2017-06-05,83.6500,92.0000,False,82.3500,89.7000,reg,4937393 PBYI,2017-06-06,82.3500,85.6000,False,81.3500,84.0000,reg,1214775 PBYI,2017-06-07,79.5500,83.4350,False,77.6500,82.6000,reg,1683522 PBYI,2017-06-08,80.9000,81.9500,False,78.8000,80.0000,reg,1209317 @@ -248,3 +247,5 @@ PBYI,2018-05-29,51.6000,52.3500,False,50.7000,51.4500,reg,280399 PBYI,2018-05-30,52.2500,52.6500,False,51.5000,51.6000,reg,350155 PBYI,2018-05-31,52.9500,53.0500,False,51.2250,52.5000,reg,437762 PBYI,2018-06-01,52.0000,53.3000,False,51.7500,53.2000,reg,459471 +PBYI,2018-06-04,49.9500,52.4444,False,49.3000,52.3000,reg,988787 +PBYI,2018-06-05,49.2500,50.3000,False,48.0500,48.5000,reg,968678 diff --git a/company_library/PCAR.csv b/company_library/PCAR.csv index 7270c087..30bf50a1 100644 --- a/company_library/PCAR.csv +++ b/company_library/PCAR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PCAR,2017-06-05,60.3331,60.9914,False,59.9555,60.9140,reg,2570168 PCAR,2017-06-06,62.0757,63.0632,False,61.5529,62.2984,reg,3692271 PCAR,2017-06-07,61.4271,62.4533,False,60.8655,62.1628,reg,1872095 PCAR,2017-06-08,61.9305,62.2209,False,61.3883,61.5723,reg,1646360 @@ -248,3 +247,5 @@ PCAR,2018-05-29,63.5100,64.5000,False,63.0516,64.0500,reg,1518663 PCAR,2018-05-30,64.2700,64.6200,False,63.5400,63.7700,reg,1528942 PCAR,2018-05-31,62.2300,63.7800,False,61.6400,63.3000,reg,3931033 PCAR,2018-06-01,62.9700,63.4000,False,62.6300,62.6300,reg,1638670 +PCAR,2018-06-04,63.0800,63.7050,False,62.7600,63.0500,reg,1336989 +PCAR,2018-06-05,64.4100,64.8100,False,63.5100,64.3000,reg,2651268 diff --git a/company_library/PCH.csv b/company_library/PCH.csv index ce7eb628..321060e9 100644 --- a/company_library/PCH.csv +++ b/company_library/PCH.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PCH,2017-06-05,44.1005,44.8330,False,43.8563,44.7354,reg,335957 PCH,2017-06-06,44.0516,44.3447,False,43.1965,43.8563,reg,207475 PCH,2017-06-07,43.9540,44.1981,False,43.0505,43.9540,reg,156603 PCH,2017-06-08,44.3935,44.3935,False,43.5144,43.9540,reg,175042 @@ -248,3 +247,5 @@ PCH,2018-05-29,49.8500,50.1500,False,49.7000,49.9000,reg,397826 PCH,2018-05-30,50.4500,50.5500,False,49.9500,49.9500,reg,464735 PCH,2018-05-31,50.5000,50.8000,False,49.9500,50.3500,reg,591285 PCH,2018-06-01,51.1500,51.2500,False,50.1000,50.7000,reg,369681 +PCH,2018-06-04,51.5500,51.7000,False,51.0000,51.1500,reg,372679 +PCH,2018-06-05,52.0000,52.0500,False,51.4500,51.5500,reg,667061 diff --git a/company_library/PCMI.csv b/company_library/PCMI.csv index f8706531..bb9f5c7c 100644 --- a/company_library/PCMI.csv +++ b/company_library/PCMI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PCMI,2017-06-05,20.1500,20.3000,False,19.8000,20.1000,reg,75048 PCMI,2017-06-06,19.6500,20.1500,False,19.3500,20.0000,reg,101733 PCMI,2017-06-07,19.8000,19.9000,False,19.5000,19.8000,reg,49295 PCMI,2017-06-08,20.3000,20.5000,False,19.6773,19.7500,reg,82191 @@ -248,3 +247,5 @@ PCMI,2018-05-29,12.1500,12.3500,False,11.5000,11.9500,reg,270552 PCMI,2018-05-30,12.3000,12.7000,False,12.0500,12.2500,reg,184469 PCMI,2018-05-31,12.2000,12.5000,False,12.0500,12.2500,reg,90977 PCMI,2018-06-01,12.5000,12.5000,False,12.1000,12.3000,reg,97580 +PCMI,2018-06-04,12.6500,12.9000,False,12.4218,12.5000,reg,61512 +PCMI,2018-06-05,13.3000,13.3500,False,12.6000,12.6000,reg,122418 diff --git a/company_library/PCOM.csv b/company_library/PCOM.csv index 217e6f70..6b94c171 100644 --- a/company_library/PCOM.csv +++ b/company_library/PCOM.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PCOM,2017-06-05,9.5700,9.7500,False,9.5100,9.5700,reg,14196 PCOM,2017-06-06,9.6900,9.9500,False,9.4100,9.4500,reg,119970 PCOM,2017-06-07,9.3100,9.9300,False,9.2100,9.7000,reg,112013 PCOM,2017-06-08,9.4800,9.6100,False,9.2600,9.5000,reg,26233 @@ -248,3 +247,5 @@ PCOM,2018-05-29,13.8900,14.0000,False,13.0800,13.1600,reg,101045 PCOM,2018-05-30,13.8900,13.9800,False,13.7900,13.9800,reg,124737 PCOM,2018-05-31,14.5500,14.5900,False,13.5200,13.8400,reg,93777 PCOM,2018-06-01,14.2900,14.6000,False,14.1200,14.6000,reg,69368 +PCOM,2018-06-04,14.3500,14.4800,False,14.0900,14.4800,reg,150277 +PCOM,2018-06-05,14.4100,14.4200,False,14.1790,14.3400,reg,108898 diff --git a/company_library/PCRX.csv b/company_library/PCRX.csv index eb6cca6a..c33bed49 100644 --- a/company_library/PCRX.csv +++ b/company_library/PCRX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PCRX,2017-06-05,44.2500,44.4000,False,42.5000,44.0000,reg,748982 PCRX,2017-06-06,44.2000,44.9000,False,43.2000,43.9500,reg,626702 PCRX,2017-06-07,43.5000,44.9000,False,43.5000,44.2000,reg,384103 PCRX,2017-06-08,44.5000,44.8500,False,42.7050,43.4000,reg,396287 @@ -248,3 +247,5 @@ PCRX,2018-05-29,35.2000,35.8500,False,34.9500,35.5000,reg,307837 PCRX,2018-05-30,35.2000,36.0500,False,35.0500,35.4000,reg,262958 PCRX,2018-05-31,34.2500,35.3000,False,34.2000,35.2500,reg,298889 PCRX,2018-06-01,34.0000,34.7500,False,33.6500,34.5000,reg,487112 +PCRX,2018-06-04,34.0000,34.1000,False,32.5000,33.9000,reg,440915 +PCRX,2018-06-05,35.2500,36.4000,False,34.1000,34.1500,reg,894929 diff --git a/company_library/PCSB.csv b/company_library/PCSB.csv index 190b5914..3ec3a8c7 100644 --- a/company_library/PCSB.csv +++ b/company_library/PCSB.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PCSB,2017-06-05,16.9946,17.0146,False,16.8948,16.9747,reg,112621 PCSB,2017-06-06,16.9747,17.0146,False,16.8948,16.9248,reg,93047 PCSB,2017-06-07,17.0745,17.1245,False,16.9647,16.9747,reg,97190 PCSB,2017-06-08,17.0046,17.1544,False,16.9847,16.9847,reg,134530 @@ -248,3 +247,5 @@ PCSB,2018-05-29,20.2800,20.3500,False,20.1600,20.2700,reg,38608 PCSB,2018-05-30,20.3400,20.5500,False,20.3000,20.3000,reg,36996 PCSB,2018-05-31,20.4400,20.5000,False,20.2900,20.3300,reg,43820 PCSB,2018-06-01,20.4800,20.5500,False,20.3500,20.4900,reg,60123 +PCSB,2018-06-04,20.2300,20.5400,False,20.1600,20.5300,reg,55835 +PCSB,2018-06-05,20.3000,20.3900,False,20.0700,20.2700,reg,67771 diff --git a/company_library/PCTI.csv b/company_library/PCTI.csv index 243cdb3c..8d91746b 100644 --- a/company_library/PCTI.csv +++ b/company_library/PCTI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PCTI,2017-06-05,6.3728,6.5084,False,6.2759,6.4599,reg,59093 PCTI,2017-06-06,6.3340,6.4599,False,6.2798,6.3631,reg,42198 PCTI,2017-06-07,6.4018,6.4696,False,6.3147,6.3921,reg,61343 PCTI,2017-06-08,6.4503,6.5084,False,6.3728,6.4309,reg,61459 @@ -248,3 +247,5 @@ PCTI,2018-05-29,6.7200,6.8800,False,6.7200,6.8800,reg,9275 PCTI,2018-05-30,6.7000,6.8600,False,6.6600,6.7600,reg,28201 PCTI,2018-05-31,6.6600,6.8000,False,6.6200,6.7500,reg,21779 PCTI,2018-06-01,6.6600,6.9400,False,6.6100,6.7000,reg,15773 +PCTI,2018-06-04,6.5100,6.7055,False,6.5100,6.6500,reg,22892 +PCTI,2018-06-05,6.5800,6.5900,False,6.4900,6.5400,reg,10142 diff --git a/company_library/PCTY.csv b/company_library/PCTY.csv index c7a0544f..5f6bc628 100644 --- a/company_library/PCTY.csv +++ b/company_library/PCTY.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PCTY,2017-06-05,49.1600,49.5900,False,48.6300,48.6400,reg,298214 PCTY,2017-06-06,48.5100,49.4200,False,48.4300,49.3300,reg,340195 PCTY,2017-06-07,48.8800,49.0100,False,48.3000,48.5700,reg,221909 PCTY,2017-06-08,48.7000,49.6500,False,48.2000,49.2000,reg,334883 @@ -248,3 +247,5 @@ PCTY,2018-05-29,59.7800,60.1100,False,58.9550,59.1000,reg,206893 PCTY,2018-05-30,59.7900,60.3700,False,59.4900,59.9900,reg,133637 PCTY,2018-05-31,59.7500,60.0700,False,59.5300,59.7800,reg,140868 PCTY,2018-06-01,60.1900,60.4300,False,59.5100,60.0300,reg,273190 +PCTY,2018-06-04,60.3100,60.6400,False,59.7600,60.5400,reg,151960 +PCTY,2018-06-05,61.1200,61.9650,False,59.8000,60.4900,reg,224786 diff --git a/company_library/PCYG.csv b/company_library/PCYG.csv index a733efd3..3fcf76ef 100644 --- a/company_library/PCYG.csv +++ b/company_library/PCYG.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PCYG,2017-06-05,12.1500,12.9000,False,12.0500,12.9000,reg,50684 PCYG,2017-06-06,12.1000,12.4500,False,12.0000,12.0000,reg,34204 PCYG,2017-06-07,12.0500,12.2000,False,12.0000,12.1000,reg,36422 PCYG,2017-06-08,12.1000,12.2500,False,12.0000,12.0000,reg,34694 @@ -248,3 +247,5 @@ PCYG,2018-05-29,7.4000,7.8110,False,7.3000,7.6000,reg,86105 PCYG,2018-05-30,8.0000,8.1500,False,7.4500,7.5500,reg,130708 PCYG,2018-05-31,7.3500,7.9000,False,7.3500,7.8500,reg,84617 PCYG,2018-06-01,7.5500,7.6000,False,7.2000,7.3000,reg,146217 +PCYG,2018-06-04,7.5500,7.8000,False,7.4500,7.5500,reg,86225 +PCYG,2018-06-05,7.5000,7.7000,False,7.4000,7.5500,reg,73011 diff --git a/company_library/PCYO.csv b/company_library/PCYO.csv index 85578af8..cbadbb19 100644 --- a/company_library/PCYO.csv +++ b/company_library/PCYO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PCYO,2017-06-05,8.1000,8.1500,False,7.9000,8.1500,reg,60056 PCYO,2017-06-06,8.0500,8.1500,False,7.9500,8.1500,reg,65520 PCYO,2017-06-07,8.0000,8.1500,False,7.9500,8.1000,reg,219000 PCYO,2017-06-08,8.0500,8.1000,False,7.9500,8.0500,reg,43761 @@ -248,3 +247,5 @@ PCYO,2018-05-29,9.5500,9.6000,False,9.2500,9.2500,reg,10496 PCYO,2018-05-30,9.8500,9.9000,False,9.6500,9.6500,reg,22935 PCYO,2018-05-31,9.3500,9.8000,False,9.1500,9.8000,reg,30021 PCYO,2018-06-01,9.7500,9.7500,False,9.4000,9.4500,reg,21102 +PCYO,2018-06-04,9.5000,9.7500,False,9.3000,9.7000,reg,10196 +PCYO,2018-06-05,9.6500,9.7000,False,9.5500,9.6500,reg,7491 diff --git a/company_library/PDBC.csv b/company_library/PDBC.csv index bc4086fe..c3961afb 100644 --- a/company_library/PDBC.csv +++ b/company_library/PDBC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PDBC,2017-06-05,15.0627,15.0820,False,15.0050,15.0435,reg,115312 PDBC,2017-06-06,15.1876,15.1876,False,15.0146,15.0146,reg,80053 PDBC,2017-06-07,14.9281,15.1587,False,14.9185,15.1204,reg,200686 PDBC,2017-06-08,14.9714,15.0050,False,14.9089,14.9089,reg,573901 @@ -248,3 +247,5 @@ PDBC,2018-05-29,18.6900,19.0500,False,18.6150,19.0500,reg,625230 PDBC,2018-05-30,18.9000,18.9000,False,18.7133,18.7500,reg,732203 PDBC,2018-05-31,18.8400,19.0000,False,18.7700,18.9100,reg,920094 PDBC,2018-06-01,18.7000,18.7800,False,18.6600,18.7600,reg,883093 +PDBC,2018-06-04,18.5000,18.6800,False,18.4600,18.6800,reg,2015052 +PDBC,2018-06-05,18.4800,18.5200,False,18.3900,18.4000,reg,3779554 diff --git a/company_library/PDCE.csv b/company_library/PDCE.csv index 7002d2ec..0b26de63 100644 --- a/company_library/PDCE.csv +++ b/company_library/PDCE.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PDCE,2017-06-05,47.4500,48.6200,False,47.3800,48.3700,reg,958393 PDCE,2017-06-06,47.8100,48.0400,False,46.1900,47.1300,reg,1169687 PDCE,2017-06-07,44.6600,48.0058,False,44.5500,47.5200,reg,1326891 PDCE,2017-06-08,44.2700,45.1600,False,44.0100,44.4900,reg,2196123 @@ -248,3 +247,5 @@ PDCE,2018-05-29,62.4300,63.1000,False,61.2500,61.2500,reg,928369 PDCE,2018-05-30,63.1800,63.8700,False,62.7800,62.7800,reg,1389154 PDCE,2018-05-31,60.4900,63.7000,False,60.3300,62.6000,reg,1428167 PDCE,2018-06-01,61.3500,61.9500,False,60.3400,60.9100,reg,1194181 +PDCE,2018-06-04,60.1400,62.3100,False,59.2600,61.8300,reg,828208 +PDCE,2018-06-05,60.6000,60.9200,False,59.2400,59.8300,reg,698194 diff --git a/company_library/PDCO.csv b/company_library/PDCO.csv index 18aa7811..7753343d 100644 --- a/company_library/PDCO.csv +++ b/company_library/PDCO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PDCO,2017-06-05,44.9964,45.5197,False,44.8607,45.3259,reg,953355 PDCO,2017-06-06,44.6766,45.0158,False,44.5797,44.8510,reg,1712770 PDCO,2017-06-07,44.6378,45.2193,False,44.3859,44.8510,reg,896156 PDCO,2017-06-08,44.7057,44.8898,False,44.5119,44.6475,reg,933468 @@ -248,3 +247,5 @@ PDCO,2018-05-29,21.1800,21.5000,False,20.8050,21.4700,reg,1407224 PDCO,2018-05-30,21.4400,21.5400,False,21.0500,21.2900,reg,1095760 PDCO,2018-05-31,20.9200,21.6000,False,20.5700,21.6000,reg,2677291 PDCO,2018-06-01,20.9800,21.3200,False,20.8500,21.0600,reg,1253665 +PDCO,2018-06-04,21.2400,21.4264,False,20.9000,21.0000,reg,1317689 +PDCO,2018-06-05,21.3000,21.5300,False,21.1050,21.2900,reg,954185 diff --git a/company_library/PDEX.csv b/company_library/PDEX.csv index d06391af..6a7dc7cb 100644 --- a/company_library/PDEX.csv +++ b/company_library/PDEX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PDEX,2017-06-05,6.0000,6.1000,False,5.7050,5.7050,reg,10651 PDEX,2017-06-06,5.6000,6.0000,False,5.5900,6.0000,reg,7453 PDEX,2017-06-07,5.6000,5.6000,False,5.5760,5.5760,reg,4436 PDEX,2017-06-08,5.5000,5.5903,False,5.4081,5.5500,reg,6299 @@ -248,3 +247,5 @@ PDEX,2018-05-29,6.6000,6.6000,False,6.5000,6.5050,reg,2666 PDEX,2018-05-30,6.5500,6.7000,False,6.5500,6.6000,reg,8412 PDEX,2018-05-31,6.7000,6.7000,False,6.5000,6.5450,reg,6200 PDEX,2018-06-01,6.7000,6.7000,False,6.6000,6.6182,reg,4479 +PDEX,2018-06-04,6.5753,6.7000,False,6.5000,6.7000,reg,5215 +PDEX,2018-06-05,6.5500,6.6000,False,6.5500,6.6000,reg,5900 diff --git a/company_library/PDFS.csv b/company_library/PDFS.csv index 6642ec74..0ed95d54 100644 --- a/company_library/PDFS.csv +++ b/company_library/PDFS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PDFS,2017-06-05,16.5500,16.7400,False,16.3500,16.4200,reg,121136 PDFS,2017-06-06,16.8000,16.8800,False,16.4500,16.4500,reg,77151 PDFS,2017-06-07,16.9300,17.0000,False,16.6450,16.7500,reg,101436 PDFS,2017-06-08,17.7800,17.8500,False,16.7700,16.9000,reg,107654 @@ -248,3 +247,5 @@ PDFS,2018-05-29,12.3900,12.4300,False,12.1800,12.2500,reg,122574 PDFS,2018-05-30,12.4900,12.7000,False,12.4400,12.4500,reg,130562 PDFS,2018-05-31,12.6400,12.6900,False,12.4000,12.4900,reg,110902 PDFS,2018-06-01,13.0700,13.1100,False,12.5100,12.6600,reg,226483 +PDFS,2018-06-04,13.0100,13.1600,False,12.8600,13.0500,reg,194316 +PDFS,2018-06-05,13.2900,13.4000,False,13.0000,13.0000,reg,105801 diff --git a/company_library/PDLB.csv b/company_library/PDLB.csv index 583cab96..0eb3b05f 100644 --- a/company_library/PDLB.csv +++ b/company_library/PDLB.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PDLB,2017-06-05,14.5000,14.5000,True,14.5000,14.5000,reg,0 PDLB,2017-06-06,14.5000,14.5000,True,14.5000,14.5000,reg,0 PDLB,2017-06-07,14.5000,14.5000,True,14.5000,14.5000,reg,0 PDLB,2017-06-08,14.5000,14.5000,True,14.5000,14.5000,reg,0 @@ -248,3 +247,5 @@ PDLB,2018-05-29,15.5000,15.6400,False,15.5000,15.6400,reg,8538 PDLB,2018-05-30,15.5000,15.6399,False,15.5000,15.6100,reg,12533 PDLB,2018-05-31,15.3600,16.0800,False,15.3000,15.3300,reg,23761 PDLB,2018-06-01,16.0700,16.0700,False,14.8800,15.4800,reg,14997 +PDLB,2018-06-04,15.6900,16.0000,False,15.6900,15.9900,reg,6919 +PDLB,2018-06-05,15.9000,16.0000,False,15.8027,15.9100,reg,13819 diff --git a/company_library/PDLI.csv b/company_library/PDLI.csv index cbefbe5a..455c908c 100644 --- a/company_library/PDLI.csv +++ b/company_library/PDLI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PDLI,2017-06-05,2.4400,2.5200,False,2.4300,2.4500,reg,1876323 PDLI,2017-06-06,2.4800,2.4900,False,2.4300,2.4300,reg,1311611 PDLI,2017-06-07,2.4300,2.4850,False,2.4100,2.4800,reg,1408202 PDLI,2017-06-08,2.4700,2.4800,False,2.4100,2.4300,reg,1430117 @@ -248,3 +247,5 @@ PDLI,2018-05-29,2.8000,2.8200,False,2.7400,2.7900,reg,752692 PDLI,2018-05-30,2.7700,2.8000,False,2.7400,2.8000,reg,830378 PDLI,2018-05-31,2.6700,2.7800,False,2.6500,2.7700,reg,2903590 PDLI,2018-06-01,2.7100,2.7100,False,2.6400,2.6800,reg,1630822 +PDLI,2018-06-04,2.6600,2.7200,False,2.6500,2.7000,reg,1180995 +PDLI,2018-06-05,2.6300,2.7000,False,2.6100,2.6600,reg,2564067 diff --git a/company_library/PDP.csv b/company_library/PDP.csv index e86f6dd1..edbb5a30 100644 --- a/company_library/PDP.csv +++ b/company_library/PDP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PDP,2017-06-05,47.1887,47.3445,False,47.1688,47.3083,reg,58074 PDP,2017-06-06,46.9095,47.1139,False,46.9095,47.0391,reg,33737 PDP,2017-06-07,47.1289,47.1654,False,46.9893,47.0790,reg,44521 PDP,2017-06-08,47.2485,47.2784,False,46.9893,47.2086,reg,102966 @@ -248,3 +247,5 @@ PDP,2018-05-29,55.2400,55.4800,False,54.9600,55.2500,reg,147238 PDP,2018-05-30,56.0400,56.1097,False,55.4500,55.4500,reg,118459 PDP,2018-05-31,55.4100,55.9900,False,55.4100,55.9900,reg,70512 PDP,2018-06-01,56.0900,56.2000,False,55.7300,55.7300,reg,206771 +PDP,2018-06-04,56.3400,56.3400,False,56.0600,56.2400,reg,41915 +PDP,2018-06-05,56.5700,56.6840,False,56.3304,56.4300,reg,43404 diff --git a/company_library/PDVW.csv b/company_library/PDVW.csv index 6639a1a1..6545aac4 100644 --- a/company_library/PDVW.csv +++ b/company_library/PDVW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PDVW,2017-06-05,24.4500,25.3500,False,23.5500,24.8500,reg,16795 PDVW,2017-06-06,24.3500,24.7500,False,24.0500,24.0500,reg,17524 PDVW,2017-06-07,24.5000,24.7500,False,22.6010,24.5000,reg,42547 PDVW,2017-06-08,24.6500,24.8500,False,24.4000,24.5500,reg,40838 @@ -248,3 +247,5 @@ PDVW,2018-05-29,23.3500,24.2000,False,23.1000,23.7000,reg,113826 PDVW,2018-05-30,26.7000,27.0000,False,23.3500,23.3500,reg,110780 PDVW,2018-05-31,25.3500,26.6500,False,25.0000,26.6500,reg,107538 PDVW,2018-06-01,26.6000,27.2000,False,25.1250,25.4500,reg,31360 +PDVW,2018-06-04,25.8000,27.0000,False,25.6000,26.7000,reg,26736 +PDVW,2018-06-05,24.7000,25.9500,False,24.3500,25.8000,reg,83146 diff --git a/company_library/PEBK.csv b/company_library/PEBK.csv index 8ac75734..84be8bec 100644 --- a/company_library/PEBK.csv +++ b/company_library/PEBK.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PEBK,2017-06-05,27.3417,27.3515,False,26.1906,26.9088,reg,19401 PEBK,2017-06-06,27.1498,27.5483,False,26.2102,27.2335,reg,10816 PEBK,2017-06-07,27.3909,27.5434,False,26.9678,26.9678,reg,18706 PEBK,2017-06-08,28.7880,28.8273,False,27.2925,27.4794,reg,18847 @@ -248,3 +247,5 @@ PEBK,2018-05-29,31.3412,31.8591,False,30.8831,31.4109,reg,7968 PEBK,2018-05-30,31.5404,31.8691,False,31.5205,31.5703,reg,6553 PEBK,2018-05-31,31.6400,31.8690,False,31.1321,31.1321,reg,4819 PEBK,2018-06-01,31.8500,31.9500,False,30.9350,31.9500,reg,3395 +PEBK,2018-06-04,32.0200,32.3967,False,31.8027,32.0000,reg,7034 +PEBK,2018-06-05,31.7000,32.0600,False,31.2900,32.0600,reg,8885 diff --git a/company_library/PEBO.csv b/company_library/PEBO.csv index e0ba8a78..83002956 100644 --- a/company_library/PEBO.csv +++ b/company_library/PEBO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PEBO,2017-06-05,30.5559,30.9495,False,30.4490,30.7114,reg,26180 PEBO,2017-06-06,30.4393,30.6531,False,29.8367,30.1963,reg,31331 PEBO,2017-06-07,30.6336,30.7891,False,30.0797,30.5753,reg,38098 PEBO,2017-06-08,31.6347,32.1498,False,30.5559,30.7308,reg,40204 @@ -248,3 +247,5 @@ PEBO,2018-05-29,36.8300,37.1300,False,36.4700,36.9600,reg,35087 PEBO,2018-05-30,37.6100,37.8200,False,36.9600,36.9600,reg,45459 PEBO,2018-05-31,37.5300,37.9100,False,37.2900,37.6000,reg,44953 PEBO,2018-06-01,38.0100,38.0450,False,37.6800,37.6800,reg,45932 +PEBO,2018-06-04,38.3800,38.4600,False,37.9300,38.1300,reg,30491 +PEBO,2018-06-05,38.3100,38.5400,False,38.1200,38.4100,reg,39676 diff --git a/company_library/PEGA.csv b/company_library/PEGA.csv index df21c97d..09b5e057 100644 --- a/company_library/PEGA.csv +++ b/company_library/PEGA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PEGA,2017-06-05,58.9718,60.0695,False,58.8222,59.5705,reg,209077 PEGA,2017-06-06,60.4686,60.9675,False,59.1215,59.5207,reg,598594 PEGA,2017-06-07,60.9675,62.0152,False,60.1692,60.2191,reg,751124 PEGA,2017-06-08,63.5120,63.8612,False,60.7679,61.2669,reg,655433 @@ -248,3 +247,5 @@ PEGA,2018-05-29,61.5000,61.7266,False,61.0000,61.3000,reg,307156 PEGA,2018-05-30,62.6500,63.4000,False,62.0000,62.0000,reg,285407 PEGA,2018-05-31,61.8500,63.2500,False,61.8500,62.6000,reg,266224 PEGA,2018-06-01,62.3000,62.7500,False,61.9250,62.0500,reg,252070 +PEGA,2018-06-04,62.5500,63.4000,False,62.0500,62.6000,reg,347504 +PEGA,2018-06-05,64.4000,64.4000,False,62.8500,62.8500,reg,488359 diff --git a/company_library/PEGI.csv b/company_library/PEGI.csv index 873d22d5..c49f41e8 100644 --- a/company_library/PEGI.csv +++ b/company_library/PEGI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PEGI,2017-06-05,21.1858,21.4081,False,21.0376,21.1395,reg,465793 PEGI,2017-06-06,21.1580,21.2692,False,21.0654,21.1487,reg,492602 PEGI,2017-06-07,21.0283,21.4266,False,20.8801,21.2321,reg,559486 PEGI,2017-06-08,21.3062,21.3340,False,20.8616,21.0468,reg,555971 @@ -248,3 +247,5 @@ PEGI,2018-05-29,18.5400,18.6100,False,18.1100,18.1500,reg,796923 PEGI,2018-05-30,18.6000,18.7900,False,18.4800,18.5400,reg,678100 PEGI,2018-05-31,18.5800,18.7100,False,18.5200,18.6000,reg,588304 PEGI,2018-06-01,18.4400,18.7000,False,18.3950,18.6400,reg,679257 +PEGI,2018-06-04,18.5100,18.6800,False,18.3250,18.4600,reg,655396 +PEGI,2018-06-05,18.4600,18.7000,False,18.4200,18.5800,reg,938206 diff --git a/company_library/PEIX.csv b/company_library/PEIX.csv index 59b6d543..a73cffec 100644 --- a/company_library/PEIX.csv +++ b/company_library/PEIX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PEIX,2017-06-05,5.9000,6.0500,False,5.8500,6.0500,reg,496028 PEIX,2017-06-06,5.7500,5.9000,False,5.6250,5.8500,reg,890424 PEIX,2017-06-07,5.8500,5.9500,False,5.6500,5.7500,reg,828799 PEIX,2017-06-08,5.9500,6.0000,False,5.8000,5.9000,reg,347750 @@ -248,3 +247,5 @@ PEIX,2018-05-29,3.4000,3.5000,False,3.3500,3.4000,reg,250936 PEIX,2018-05-30,3.4000,3.5500,False,3.3500,3.4000,reg,377111 PEIX,2018-05-31,3.3500,3.4500,False,3.3000,3.4000,reg,299657 PEIX,2018-06-01,3.2500,3.3500,False,3.1000,3.3500,reg,553202 +PEIX,2018-06-04,3.2000,3.4000,False,3.2000,3.2500,reg,272537 +PEIX,2018-06-05,3.2250,3.2500,False,3.1500,3.2000,reg,168696 diff --git a/company_library/PENN.csv b/company_library/PENN.csv index 82e3441d..ce4537f6 100644 --- a/company_library/PENN.csv +++ b/company_library/PENN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PENN,2017-06-05,19.4000,19.5300,False,18.9450,19.2800,reg,998429 PENN,2017-06-06,20.0100,20.1600,False,19.3000,19.3500,reg,2155499 PENN,2017-06-07,20.3100,20.3300,False,19.8900,20.0100,reg,1672656 PENN,2017-06-08,21.5300,21.6400,False,20.4000,20.4500,reg,2788710 @@ -248,3 +247,5 @@ PENN,2018-05-29,34.2600,34.4300,False,33.9200,34.2200,reg,921405 PENN,2018-05-30,34.3500,34.8900,False,34.3300,34.4200,reg,536618 PENN,2018-05-31,34.0800,34.5300,False,33.9000,34.3700,reg,1266176 PENN,2018-06-01,33.8300,34.3100,False,33.5300,34.2200,reg,1436179 +PENN,2018-06-04,33.7200,34.0000,False,33.5000,33.9900,reg,1331143 +PENN,2018-06-05,33.0900,34.0740,False,32.8900,34.0740,reg,1287275 diff --git a/company_library/PEP.csv b/company_library/PEP.csv index e1eb2782..81015061 100644 --- a/company_library/PEP.csv +++ b/company_library/PEP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PEP,2017-06-05,114.3503,114.4376,False,113.5452,113.8750,reg,2969490 PEP,2017-06-06,114.1757,114.4085,False,113.9429,114.2533,reg,2643156 PEP,2017-06-07,113.5452,114.0496,False,113.3221,113.6616,reg,3681102 PEP,2017-06-08,112.4199,113.5743,False,112.1289,113.3609,reg,3956710 @@ -248,3 +247,5 @@ PEP,2018-05-29,100.1791,100.3625,False,99.0892,99.0892,reg,8302569 PEP,2018-05-30,100.9025,101.3088,False,100.1692,100.7340,reg,6256583 PEP,2018-05-31,100.2500,101.3000,False,99.6600,101.1500,reg,8270053 PEP,2018-06-01,100.2500,100.9300,False,99.6500,100.5400,reg,4414613 +PEP,2018-06-04,100.1200,101.0900,False,100.0250,100.1200,reg,3931982 +PEP,2018-06-05,100.2100,100.9595,False,99.8800,100.4600,reg,4851861 diff --git a/company_library/PERI.csv b/company_library/PERI.csv index 460d7f6b..236a75db 100644 --- a/company_library/PERI.csv +++ b/company_library/PERI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PERI,2017-06-05,1.8700,1.9200,False,1.8300,1.8900,reg,119127 PERI,2017-06-06,1.8500,1.8800,False,1.8100,1.8600,reg,87923 PERI,2017-06-07,1.9500,1.9600,False,1.8700,1.8700,reg,924027 PERI,2017-06-08,1.9500,1.9700,False,1.8600,1.9500,reg,620817 @@ -248,3 +247,5 @@ PERI,2018-05-29,1.2500,1.2500,False,1.2010,1.2100,reg,520963 PERI,2018-05-30,1.2400,1.2700,False,1.2100,1.2500,reg,293357 PERI,2018-05-31,1.2200,1.2400,False,1.1600,1.2400,reg,148165 PERI,2018-06-01,1.2000,1.2500,False,1.1500,1.2200,reg,117636 +PERI,2018-06-04,1.2300,1.2400,False,1.1900,1.2100,reg,260148 +PERI,2018-06-05,1.2200,1.2300,False,1.2000,1.2200,reg,61056 diff --git a/company_library/PERY.csv b/company_library/PERY.csv index 40e063f0..a042cc34 100644 --- a/company_library/PERY.csv +++ b/company_library/PERY.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PERY,2017-06-05,18.8050,19.2800,False,18.5700,18.8400,reg,65384 PERY,2017-06-06,19.0800,19.2400,False,18.5600,18.6900,reg,79307 PERY,2017-06-07,18.9600,19.1300,False,18.7410,19.0900,reg,89242 PERY,2017-06-08,19.0400,19.4600,False,18.8600,19.0500,reg,66996 @@ -248,3 +247,5 @@ PERY,2018-05-29,26.9000,27.1650,False,26.3226,26.6700,reg,40422 PERY,2018-05-30,26.7100,27.3000,False,26.5800,26.9000,reg,75580 PERY,2018-05-31,27.5000,28.5400,False,27.2650,27.9000,reg,191802 PERY,2018-06-01,27.1800,27.3500,False,23.8200,24.6300,reg,254249 +PERY,2018-06-04,28.0300,28.4500,False,26.9900,27.2400,reg,225549 +PERY,2018-06-05,27.7100,28.2500,False,27.1500,28.1100,reg,109365 diff --git a/company_library/PESI.csv b/company_library/PESI.csv index a409d8bb..4fd2d058 100644 --- a/company_library/PESI.csv +++ b/company_library/PESI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PESI,2017-06-05,3.5600,3.6000,False,3.5500,3.6000,reg,8359 PESI,2017-06-06,3.6000,3.6000,False,3.4500,3.5500,reg,13506 PESI,2017-06-07,3.5050,3.6500,False,3.4500,3.6000,reg,7454 PESI,2017-06-08,3.6000,3.6000,False,3.5000,3.6000,reg,340 @@ -248,3 +247,5 @@ PESI,2018-05-29,4.9000,5.0000,False,4.8754,5.0000,reg,25577 PESI,2018-05-30,4.8000,4.9000,False,4.8000,4.9000,reg,35901 PESI,2018-05-31,4.9000,4.9000,False,4.9000,4.9000,reg,959 PESI,2018-06-01,4.9000,4.9000,False,4.8000,4.9000,reg,4138 +PESI,2018-06-04,4.7500,4.9000,False,4.7500,4.9000,reg,3465 +PESI,2018-06-05,4.8000,4.9000,False,4.8000,4.8500,reg,5034 diff --git a/company_library/PETQ.csv b/company_library/PETQ.csv index 909a7882..8162ace8 100644 --- a/company_library/PETQ.csv +++ b/company_library/PETQ.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PETQ,2017-06-05,21.0000,21.0000,True,21.0000,21.0000,reg,0 PETQ,2017-06-06,21.0000,21.0000,True,21.0000,21.0000,reg,0 PETQ,2017-06-07,21.0000,21.0000,True,21.0000,21.0000,reg,0 PETQ,2017-06-08,21.0000,21.0000,True,21.0000,21.0000,reg,0 @@ -248,3 +247,5 @@ PETQ,2018-05-29,20.2200,20.7100,False,20.0000,20.7100,reg,153022 PETQ,2018-05-30,19.3100,20.5590,False,19.1400,20.3100,reg,218616 PETQ,2018-05-31,19.1500,19.8500,False,19.0900,19.3900,reg,177497 PETQ,2018-06-01,19.5800,19.7300,False,19.0100,19.3000,reg,150556 +PETQ,2018-06-04,20.1900,20.3900,False,19.6200,19.7000,reg,200929 +PETQ,2018-06-05,20.2500,20.7890,False,19.7750,20.1900,reg,293471 diff --git a/company_library/PETS.csv b/company_library/PETS.csv index fa9e9321..9d525087 100644 --- a/company_library/PETS.csv +++ b/company_library/PETS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PETS,2017-06-05,34.7989,35.4737,False,34.3783,35.1999,reg,415090 PETS,2017-06-06,34.3588,34.7108,False,33.9655,34.5837,reg,584841 PETS,2017-06-07,35.1607,35.4444,False,33.8110,34.3685,reg,435905 PETS,2017-06-08,35.5031,35.5715,False,34.7607,35.1803,reg,193458 @@ -248,3 +247,5 @@ PETS,2018-05-29,37.5100,38.0900,False,37.0400,37.8200,reg,339291 PETS,2018-05-30,37.4500,37.9100,False,37.0900,37.5200,reg,430782 PETS,2018-05-31,35.9700,37.3700,False,35.8800,37.3300,reg,695822 PETS,2018-06-01,36.8700,37.0300,False,35.9000,36.2200,reg,763708 +PETS,2018-06-04,37.9000,38.2300,False,36.9200,36.9600,reg,1067752 +PETS,2018-06-05,38.6700,38.9800,False,37.8700,37.8900,reg,471229 diff --git a/company_library/PETX.csv b/company_library/PETX.csv index d90e3418..32c65acc 100644 --- a/company_library/PETX.csv +++ b/company_library/PETX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PETX,2017-06-05,6.0400,6.1391,False,5.8300,6.0400,reg,206903 PETX,2017-06-06,5.9100,6.0800,False,5.8100,6.0000,reg,322931 PETX,2017-06-07,5.9100,6.0300,False,5.7900,5.9300,reg,195003 PETX,2017-06-08,6.2000,6.2000,False,5.8600,5.9500,reg,372394 @@ -248,3 +247,5 @@ PETX,2018-05-29,5.2000,5.3700,False,5.1800,5.3600,reg,331664 PETX,2018-05-30,5.0800,5.2600,False,5.0500,5.2100,reg,284144 PETX,2018-05-31,5.1000,5.1700,False,5.0500,5.0900,reg,250490 PETX,2018-06-01,5.1100,5.3200,False,5.0350,5.2500,reg,303068 +PETX,2018-06-04,4.9900,5.1900,False,4.9600,5.1200,reg,317915 +PETX,2018-06-05,5.0900,5.1600,False,4.9900,4.9900,reg,212322 diff --git a/company_library/PETZ.csv b/company_library/PETZ.csv index 7bf004a5..8425c6fa 100644 --- a/company_library/PETZ.csv +++ b/company_library/PETZ.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PETZ,2017-06-05,6.7500,6.7500,True,6.7500,6.7500,reg,0 PETZ,2017-06-06,6.7500,6.7500,True,6.7500,6.7500,reg,0 PETZ,2017-06-07,6.7500,6.7500,True,6.7500,6.7500,reg,0 PETZ,2017-06-08,6.7500,6.7500,True,6.7500,6.7500,reg,0 @@ -248,3 +247,5 @@ PETZ,2018-05-29,4.2900,4.2900,False,3.9700,3.9700,reg,38740 PETZ,2018-05-30,4.2000,4.2419,False,4.1000,4.2419,reg,28151 PETZ,2018-05-31,4.1600,4.1600,False,4.0300,4.0900,reg,7355 PETZ,2018-06-01,4.2200,4.2900,False,4.1438,4.1600,reg,15979 +PETZ,2018-06-04,4.2800,4.3600,False,4.0700,4.3000,reg,20271 +PETZ,2018-06-05,4.1500,4.7000,False,4.1500,4.3500,reg,114853 diff --git a/company_library/PEY.csv b/company_library/PEY.csv index 09ffe096..7d78c88d 100644 --- a/company_library/PEY.csv +++ b/company_library/PEY.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PEY,2017-06-05,16.3232,16.3714,False,16.3232,16.3329,reg,283598 PEY,2017-06-06,16.2655,16.3136,False,16.2367,16.2655,reg,293180 PEY,2017-06-07,16.2655,16.3232,False,16.2329,16.2751,reg,187493 PEY,2017-06-08,16.2799,16.3136,False,16.2366,16.2462,reg,134740 @@ -248,3 +247,5 @@ PEY,2018-05-29,17.2100,17.2827,False,17.1501,17.2400,reg,171592 PEY,2018-05-30,17.4300,17.4700,False,17.2400,17.2800,reg,105198 PEY,2018-05-31,17.3000,17.4400,False,17.2800,17.4400,reg,53956 PEY,2018-06-01,17.2500,17.3700,False,17.2331,17.3700,reg,121308 +PEY,2018-06-04,17.2900,17.3600,False,17.2578,17.2800,reg,81979 +PEY,2018-06-05,17.2900,17.3350,False,17.2600,17.2800,reg,90610 diff --git a/company_library/PEZ.csv b/company_library/PEZ.csv index 8360ecdf..608d44bb 100644 --- a/company_library/PEZ.csv +++ b/company_library/PEZ.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PEZ,2017-06-05,45.6044,45.9428,False,45.6044,45.9428,reg,268233 PEZ,2017-06-06,45.5546,45.8830,False,45.5048,45.8830,reg,170325 PEZ,2017-06-07,45.8830,46.1816,False,45.6044,45.6502,reg,784167 PEZ,2017-06-08,45.5845,45.7428,False,45.5239,45.6579,reg,51388 @@ -248,3 +247,5 @@ PEZ,2018-05-29,53.0000,53.1357,False,52.8000,52.8754,reg,1807 PEZ,2018-05-30,53.6900,53.7500,False,53.5800,53.7500,reg,3544 PEZ,2018-05-31,53.2800,53.6400,False,53.2800,53.6400,reg,1144 PEZ,2018-06-01,53.6900,54.0100,False,53.6900,54.0100,reg,3212 +PEZ,2018-06-04,54.5400,54.5400,False,54.0100,54.0250,reg,190346 +PEZ,2018-06-05,55.0300,55.0428,False,54.3300,54.3700,reg,70165 diff --git a/company_library/PFBC.csv b/company_library/PFBC.csv index f4369090..6fadef36 100644 --- a/company_library/PFBC.csv +++ b/company_library/PFBC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PFBC,2017-06-05,49.3944,50.4296,False,49.1380,50.0056,reg,37789 PFBC,2017-06-06,48.6944,49.2366,False,48.4085,49.0000,reg,77744 PFBC,2017-06-07,49.1380,49.2169,False,48.5070,48.8028,reg,68886 PFBC,2017-06-08,50.3901,51.7211,False,49.1873,49.1873,reg,105463 @@ -248,3 +247,5 @@ PFBC,2018-05-29,63.2500,64.7700,False,63.1700,64.7700,reg,91716 PFBC,2018-05-30,64.3500,64.6800,False,63.7500,63.7500,reg,84239 PFBC,2018-05-31,63.7000,64.7300,False,63.6300,64.0000,reg,53809 PFBC,2018-06-01,64.1700,64.6100,False,63.8000,64.1200,reg,81705 +PFBC,2018-06-04,66.0900,66.3000,False,64.2500,64.2500,reg,66688 +PFBC,2018-06-05,65.9000,66.1400,False,65.3075,66.0300,reg,35630 diff --git a/company_library/PFBI.csv b/company_library/PFBI.csv index dff21470..3b48ebaa 100644 --- a/company_library/PFBI.csv +++ b/company_library/PFBI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PFBI,2017-06-05,19.2079,19.6390,False,19.0333,19.6390,reg,16283 PFBI,2017-06-06,19.1691,19.4020,False,18.9557,19.0139,reg,31938 PFBI,2017-06-07,19.4893,19.8288,False,19.1691,19.8288,reg,19275 PFBI,2017-06-08,20.1974,20.3721,False,19.3726,19.3826,reg,21731 @@ -248,3 +247,5 @@ PFBI,2018-05-29,22.1300,23.2000,False,22.0000,22.3100,reg,21606 PFBI,2018-05-30,22.3700,22.9790,False,22.0200,22.3900,reg,30445 PFBI,2018-05-31,22.4000,22.9600,False,22.3500,22.3900,reg,13038 PFBI,2018-06-01,22.9300,23.5600,False,22.5000,22.5700,reg,14350 +PFBI,2018-06-04,23.1900,23.4000,False,22.9300,22.9900,reg,23791 +PFBI,2018-06-05,23.6300,24.3600,False,23.2500,23.2500,reg,26119 diff --git a/company_library/PFE.csv b/company_library/PFE.csv index fa3e5c9b..4f21923d 100644 --- a/company_library/PFE.csv +++ b/company_library/PFE.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PFE,2017-06-05,31.1515,31.3729,False,31.0070,31.3055,reg,14226613 PFE,2017-06-06,30.8818,31.1659,False,30.8529,31.1033,reg,17866356 PFE,2017-06-07,30.8144,30.9685,False,30.7181,30.8915,reg,16584142 PFE,2017-06-08,30.5737,30.9107,False,30.4967,30.8722,reg,33795781 @@ -248,3 +247,5 @@ PFE,2018-05-29,35.7000,35.7300,False,35.3200,35.3700,reg,26735896 PFE,2018-05-30,36.0500,36.2500,False,35.9000,35.9500,reg,27603229 PFE,2018-05-31,35.9300,36.2000,False,35.8900,35.9500,reg,29341995 PFE,2018-06-01,36.2500,36.2850,False,36.1100,36.2600,reg,21200222 +PFE,2018-06-04,36.4500,36.5600,False,36.2300,36.4100,reg,18041056 +PFE,2018-06-05,36.4400,36.6400,False,36.3400,36.5100,reg,20375797 diff --git a/company_library/PFF.csv b/company_library/PFF.csv index 4ac8c996..5e3ef60d 100644 --- a/company_library/PFF.csv +++ b/company_library/PFF.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PFF,2017-06-05,36.8229,36.9175,False,36.8039,36.9080,reg,2490523 PFF,2017-06-06,36.7850,36.8607,False,36.7755,36.8418,reg,2475701 PFF,2017-06-07,36.7377,36.8323,False,36.7377,36.8134,reg,2184452 PFF,2017-06-08,36.8039,36.8039,False,36.7282,36.7661,reg,1614376 @@ -248,3 +247,5 @@ PFF,2018-05-29,37.0263,37.0760,False,36.9268,36.9367,reg,3208646 PFF,2018-05-30,37.0561,37.1058,False,36.9666,36.9865,reg,2492213 PFF,2018-05-31,37.0561,37.0959,False,37.0263,37.0561,reg,3906673 PFF,2018-06-01,37.1900,37.2200,False,37.0800,37.0900,reg,3258537 +PFF,2018-06-04,37.3200,37.3299,False,37.2100,37.2400,reg,2203949 +PFF,2018-06-05,37.4000,37.4000,False,37.2900,37.3200,reg,2708054 diff --git a/company_library/PFG.csv b/company_library/PFG.csv index 34c6c26a..3e88973d 100644 --- a/company_library/PFG.csv +++ b/company_library/PFG.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PFG,2017-06-05,61.2841,62.0297,False,61.2066,61.8844,reg,899354 PFG,2017-06-06,60.1027,60.9355,False,60.0543,60.7902,reg,1145569 PFG,2017-06-07,60.4320,60.6934,False,59.9865,60.2674,reg,906541 PFG,2017-06-08,61.6133,62.1459,False,60.4223,60.5675,reg,1568572 @@ -248,3 +247,5 @@ PFG,2018-05-29,54.7252,57.2415,False,54.4083,57.2316,reg,1596394 PFG,2018-05-30,55.8348,56.2211,False,55.1710,55.2998,reg,1480495 PFG,2018-05-31,55.2800,55.8249,False,54.9828,55.8150,reg,1897394 PFG,2018-06-01,56.4500,56.7800,False,55.8300,55.9900,reg,1387291 +PFG,2018-06-04,56.1900,56.8243,False,56.1000,56.5100,reg,891383 +PFG,2018-06-05,55.9600,56.0900,False,54.8850,56.0200,reg,1932775 diff --git a/company_library/PFI.csv b/company_library/PFI.csv index 29d3e597..5f5298ff 100644 --- a/company_library/PFI.csv +++ b/company_library/PFI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PFI,2017-06-05,29.6720,29.9496,False,29.6671,29.8783,reg,62689 PFI,2017-06-06,29.4043,29.5729,False,29.3150,29.5431,reg,11066 PFI,2017-06-07,29.6225,29.7415,False,29.5730,29.6620,reg,165229 PFI,2017-06-08,30.3365,30.5898,False,29.8902,29.8902,reg,8076 @@ -248,3 +247,5 @@ PFI,2018-05-29,35.3600,35.8200,False,35.2428,35.8200,reg,8001 PFI,2018-05-30,35.8900,35.9590,False,35.3300,35.3300,reg,3744 PFI,2018-05-31,35.6504,35.8500,False,35.6504,35.7000,reg,2129 PFI,2018-06-01,36.0600,36.1800,False,36.0400,36.0600,reg,3423 +PFI,2018-06-04,36.1600,36.5000,False,36.0816,36.5000,reg,9505 +PFI,2018-06-05,36.1200,36.2900,False,36.0601,36.2900,reg,9141 diff --git a/company_library/PFIE.csv b/company_library/PFIE.csv index 2f240488..61043031 100644 --- a/company_library/PFIE.csv +++ b/company_library/PFIE.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PFIE,2017-06-05,1.3900,1.4600,False,1.3500,1.3800,reg,64919 PFIE,2017-06-06,1.4000,1.4100,False,1.3300,1.4100,reg,35165 PFIE,2017-06-07,1.3600,1.4100,False,1.3400,1.4100,reg,23442 PFIE,2017-06-08,1.3500,1.4000,False,1.3469,1.3700,reg,25888 @@ -248,3 +247,5 @@ PFIE,2018-05-29,4.5900,4.6900,False,4.0000,4.3100,reg,727821 PFIE,2018-05-30,4.6700,4.8000,False,4.5300,4.7600,reg,670774 PFIE,2018-05-31,4.6800,4.7800,False,4.6005,4.7000,reg,462146 PFIE,2018-06-01,4.7100,4.7994,False,4.6101,4.6900,reg,324626 +PFIE,2018-06-04,4.6700,4.9043,False,4.6300,4.7100,reg,432756 +PFIE,2018-06-05,4.6000,4.8000,False,4.5100,4.7000,reg,472113 diff --git a/company_library/PFIN.csv b/company_library/PFIN.csv index 7f5dc7fb..c2cced11 100644 --- a/company_library/PFIN.csv +++ b/company_library/PFIN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PFIN,2017-06-05,5.8549,5.8549,False,5.8549,5.8549,reg,1005 PFIN,2017-06-06,5.8549,5.8549,False,5.8549,5.8549,reg,11 PFIN,2017-06-07,5.9016,5.9326,False,5.8354,5.9171,reg,6250 PFIN,2017-06-08,5.9016,5.9016,False,5.9016,5.9016,reg,0 @@ -248,3 +247,5 @@ PFIN,2018-05-29,8.6400,8.6400,False,8.3717,8.5000,reg,10619 PFIN,2018-05-30,8.8000,8.8300,False,8.8000,8.8300,reg,715 PFIN,2018-05-31,8.6707,8.6707,False,8.4784,8.4784,reg,441 PFIN,2018-06-01,8.8800,8.8800,False,8.8100,8.8100,reg,533 +PFIN,2018-06-04,8.8800,8.8800,False,8.8800,8.8800,reg,145 +PFIN,2018-06-05,8.5851,8.8800,False,8.3900,8.8800,reg,826 diff --git a/company_library/PFIS.csv b/company_library/PFIS.csv index f681b2d8..06b91db9 100644 --- a/company_library/PFIS.csv +++ b/company_library/PFIS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PFIS,2017-06-05,40.4606,42.5886,False,38.5606,42.5886,reg,5393 PFIS,2017-06-06,39.6056,40.3246,False,39.6056,40.2080,reg,1622 PFIS,2017-06-07,39.4598,39.7902,False,39.0615,39.7902,reg,3371 PFIS,2017-06-08,39.9845,40.2274,False,39.5473,39.5473,reg,3303 @@ -248,3 +247,5 @@ PFIS,2018-05-29,48.0700,48.4541,False,47.8714,47.9210,reg,9968 PFIS,2018-05-30,48.3200,48.9800,False,48.2600,48.2600,reg,9432 PFIS,2018-05-31,47.0200,48.0200,False,46.7000,48.0200,reg,6187 PFIS,2018-06-01,47.8000,48.4200,False,47.0000,47.3200,reg,3880 +PFIS,2018-06-04,47.8800,48.4500,False,47.0697,48.1450,reg,6722 +PFIS,2018-06-05,48.4500,48.5450,False,47.5700,48.0400,reg,8670 diff --git a/company_library/PFLT.csv b/company_library/PFLT.csv index 76bdc0f3..c5aaceef 100644 --- a/company_library/PFLT.csv +++ b/company_library/PFLT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PFLT,2017-06-05,12.9952,13.0427,False,12.9400,12.9952,reg,137761 PFLT,2017-06-06,12.9400,13.0320,False,12.8479,13.0320,reg,138011 PFLT,2017-06-07,12.8939,12.9492,False,12.8742,12.9492,reg,85539 PFLT,2017-06-08,12.9492,13.0136,False,12.8295,12.9400,reg,156013 @@ -248,3 +247,5 @@ PFLT,2018-05-29,13.4900,13.5000,False,13.4500,13.4500,reg,90658 PFLT,2018-05-30,13.6400,13.6600,False,13.5000,13.5000,reg,159680 PFLT,2018-05-31,13.6300,13.6800,False,13.5000,13.6600,reg,112614 PFLT,2018-06-01,13.5800,13.6800,False,13.5200,13.6700,reg,81545 +PFLT,2018-06-04,13.7500,13.7500,False,13.5400,13.6100,reg,127795 +PFLT,2018-06-05,13.6700,13.7400,False,13.6000,13.7400,reg,118390 diff --git a/company_library/PFM.csv b/company_library/PFM.csv index 88e73b23..88343157 100644 --- a/company_library/PFM.csv +++ b/company_library/PFM.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PFM,2017-06-05,24.0167,24.0755,False,24.0167,24.0559,reg,24121 PFM,2017-06-06,23.9860,24.0106,False,23.9286,23.9286,reg,22755 PFM,2017-06-07,23.9481,24.0069,False,23.9009,24.0069,reg,19220 PFM,2017-06-08,23.9021,23.9775,False,23.8894,23.9384,reg,12887 @@ -248,3 +247,5 @@ PFM,2018-05-29,25.4200,25.5400,False,25.3498,25.5200,reg,8093 PFM,2018-05-30,25.7900,25.8506,False,25.5582,25.5600,reg,10992 PFM,2018-05-31,25.5700,25.7900,False,25.5700,25.7900,reg,5336 PFM,2018-06-01,25.7100,25.7500,False,25.6500,25.6500,reg,7053 +PFM,2018-06-04,25.8200,25.8797,False,25.7800,25.7800,reg,13115 +PFM,2018-06-05,25.8400,25.8648,False,25.7600,25.8600,reg,20970 diff --git a/company_library/PFMT.csv b/company_library/PFMT.csv index 679fc3a2..f44e9e2b 100644 --- a/company_library/PFMT.csv +++ b/company_library/PFMT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PFMT,2017-06-05,2.2800,2.3800,False,2.2100,2.2100,reg,56064 PFMT,2017-06-06,2.3000,2.3400,False,2.2700,2.2800,reg,16586 PFMT,2017-06-07,2.3400,2.4700,False,2.3100,2.3500,reg,55528 PFMT,2017-06-08,2.4000,2.4800,False,2.3650,2.4200,reg,30240 @@ -248,3 +247,5 @@ PFMT,2018-05-29,2.2100,2.2200,False,2.1800,2.2200,reg,20669 PFMT,2018-05-30,2.2200,2.2900,False,2.1900,2.1900,reg,20353 PFMT,2018-05-31,2.2200,2.2600,False,2.1940,2.2200,reg,4844 PFMT,2018-06-01,2.2100,2.2450,False,2.1800,2.2200,reg,27036 +PFMT,2018-06-04,2.1900,2.2200,False,2.1600,2.2000,reg,10379 +PFMT,2018-06-05,2.2200,2.2400,False,2.1800,2.1800,reg,18196 diff --git a/company_library/PFPT.csv b/company_library/PFPT.csv index 99421104..86b837c7 100644 --- a/company_library/PFPT.csv +++ b/company_library/PFPT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PFPT,2017-06-05,89.5300,89.8700,False,88.5900,89.0500,reg,459590 PFPT,2017-06-06,90.8700,92.6100,False,88.0000,88.6700,reg,951992 PFPT,2017-06-07,92.4200,94.3300,False,90.8400,91.4700,reg,978342 PFPT,2017-06-08,92.9600,93.4800,False,90.6400,92.4500,reg,925973 @@ -248,3 +247,5 @@ PFPT,2018-05-29,119.9600,122.6100,False,119.9000,121.4100,reg,612245 PFPT,2018-05-30,118.5500,121.5400,False,118.2500,120.3600,reg,1041931 PFPT,2018-05-31,116.8900,119.9390,False,116.3800,118.5100,reg,802237 PFPT,2018-06-01,120.5700,120.6300,False,115.9200,117.7700,reg,727305 +PFPT,2018-06-04,121.1700,121.6700,False,119.0900,120.4000,reg,910926 +PFPT,2018-06-05,122.0500,122.7900,False,120.7500,121.0000,reg,294683 diff --git a/company_library/PFSW.csv b/company_library/PFSW.csv index c22b2bff..09e23964 100644 --- a/company_library/PFSW.csv +++ b/company_library/PFSW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PFSW,2017-06-05,7.5300,7.6500,False,7.2063,7.3000,reg,68254 PFSW,2017-06-06,7.3800,7.4000,False,7.1000,7.4000,reg,69549 PFSW,2017-06-07,7.2500,7.4550,False,7.2300,7.4500,reg,28382 PFSW,2017-06-08,7.2800,7.4100,False,7.1500,7.2600,reg,30788 @@ -248,3 +247,5 @@ PFSW,2018-05-29,10.4500,10.5600,False,10.2400,10.5200,reg,36093 PFSW,2018-05-30,10.4400,10.6833,False,10.4300,10.5600,reg,22555 PFSW,2018-05-31,10.7000,10.7800,False,10.4900,10.4900,reg,127165 PFSW,2018-06-01,10.9000,11.1063,False,10.8000,10.8900,reg,84118 +PFSW,2018-06-04,11.1900,11.8596,False,11.1360,11.2200,reg,171774 +PFSW,2018-06-05,11.0900,11.6062,False,10.9800,11.1900,reg,63559 diff --git a/company_library/PG.csv b/company_library/PG.csv index 38dca85f..d34195fd 100644 --- a/company_library/PG.csv +++ b/company_library/PG.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PG,2017-06-05,85.9388,85.9582,False,85.2222,85.5127,reg,4115288 PG,2017-06-06,85.9969,86.1615,False,85.6580,85.9582,reg,6503039 PG,2017-06-07,85.9679,86.0871,False,85.6095,85.8807,reg,4781587 PG,2017-06-08,85.0769,85.9969,False,84.6024,85.7839,reg,7712062 @@ -248,3 +247,5 @@ PG,2018-05-29,74.0500,74.7000,False,73.7700,74.0600,reg,8905564 PG,2018-05-30,74.8900,75.0150,False,74.0500,74.3300,reg,8128645 PG,2018-05-31,73.1700,74.6900,False,72.8000,74.6700,reg,15525987 PG,2018-06-01,73.4500,73.7350,False,72.8600,73.3300,reg,7209292 +PG,2018-06-04,74.1800,74.6200,False,73.4500,73.5400,reg,8743773 +PG,2018-06-05,73.9700,74.3752,False,73.6000,74.2800,reg,6910144 diff --git a/company_library/PGC.csv b/company_library/PGC.csv index 823124c1..824341dd 100644 --- a/company_library/PGC.csv +++ b/company_library/PGC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PGC,2017-06-05,29.8778,30.3152,False,29.3908,30.2555,reg,37595 PGC,2017-06-06,29.7089,29.9871,False,29.2724,29.6095,reg,31291 PGC,2017-06-07,29.7983,29.8977,False,29.4405,29.7685,reg,29861 PGC,2017-06-08,30.4146,30.6631,False,30.1263,30.1959,reg,40969 @@ -248,3 +247,5 @@ PGC,2018-05-29,34.4400,35.1100,False,34.2000,34.9100,reg,153714 PGC,2018-05-30,34.9900,35.4300,False,34.5800,34.6400,reg,129962 PGC,2018-05-31,34.5000,35.1700,False,34.2600,34.9200,reg,100934 PGC,2018-06-01,35.0500,36.2750,False,34.6700,34.7600,reg,66883 +PGC,2018-06-04,35.1500,35.2100,False,34.9100,35.2100,reg,42986 +PGC,2018-06-05,35.3900,35.4300,False,35.0400,35.2700,reg,39881 diff --git a/company_library/PGJ.csv b/company_library/PGJ.csv index fc9d055d..1726504f 100644 --- a/company_library/PGJ.csv +++ b/company_library/PGJ.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PGJ,2017-06-05,38.2057,38.3849,False,38.0770,38.0785,reg,42096 PGJ,2017-06-06,38.3427,38.6980,False,38.0784,38.1568,reg,31690 PGJ,2017-06-07,39.4972,39.5104,False,38.6558,38.7047,reg,39256 PGJ,2017-06-08,38.8319,40.1136,False,38.4504,40.1136,reg,54554 @@ -248,3 +247,5 @@ PGJ,2018-05-29,47.3200,47.5699,False,47.0100,47.3200,reg,9818 PGJ,2018-05-30,47.5000,47.5500,False,47.2750,47.4500,reg,6131 PGJ,2018-05-31,47.8200,48.0599,False,47.5900,48.0050,reg,7125 PGJ,2018-06-01,48.4650,48.7850,False,48.1300,48.1300,reg,20892 +PGJ,2018-06-04,49.2400,49.2400,False,48.6300,48.6300,reg,18640 +PGJ,2018-06-05,49.5900,49.9000,False,49.2700,49.2700,reg,12583 diff --git a/company_library/PGLC.csv b/company_library/PGLC.csv index 7fc20560..b5e18ba9 100644 --- a/company_library/PGLC.csv +++ b/company_library/PGLC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PGLC,2017-06-05,2.8900,2.9416,False,2.8500,2.9000,reg,67796 PGLC,2017-06-06,2.8900,2.9400,False,2.8700,2.9100,reg,74584 PGLC,2017-06-07,3.0400,3.1000,False,2.8900,2.9100,reg,344445 PGLC,2017-06-08,2.9100,3.0600,False,2.8500,3.0300,reg,194079 @@ -248,3 +247,5 @@ PGLC,2018-05-29,1.9100,1.9500,False,1.8600,1.8600,reg,19836 PGLC,2018-05-30,1.9200,1.9500,False,1.9200,1.9300,reg,33019 PGLC,2018-05-31,1.9200,1.9600,False,1.9200,1.9300,reg,19079 PGLC,2018-06-01,1.9000,1.9400,False,1.8950,1.9100,reg,19826 +PGLC,2018-06-04,1.8400,1.9300,False,1.8400,1.8800,reg,23181 +PGLC,2018-06-05,1.8600,1.8800,False,1.8201,1.8300,reg,22268 diff --git a/company_library/PGNX.csv b/company_library/PGNX.csv index eb12fd43..4373d3f5 100644 --- a/company_library/PGNX.csv +++ b/company_library/PGNX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PGNX,2017-06-05,6.7500,6.9200,False,6.6300,6.8800,reg,432708 PGNX,2017-06-06,6.7250,6.8400,False,6.6600,6.7300,reg,431854 PGNX,2017-06-07,6.7100,6.8750,False,6.6600,6.7300,reg,415614 PGNX,2017-06-08,6.9900,7.0100,False,6.7300,6.7400,reg,967639 @@ -248,3 +247,5 @@ PGNX,2018-05-29,7.4900,7.6200,False,7.4500,7.5800,reg,1051179 PGNX,2018-05-30,7.6100,7.6100,False,7.4800,7.5000,reg,905756 PGNX,2018-05-31,7.6000,7.6490,False,7.5500,7.5900,reg,999944 PGNX,2018-06-01,7.9900,8.1900,False,7.5900,7.6500,reg,2077137 +PGNX,2018-06-04,8.3500,8.3900,False,7.9702,8.0300,reg,1676255 +PGNX,2018-06-05,8.5700,8.7400,False,8.3500,8.3600,reg,1731602 diff --git a/company_library/PGTI.csv b/company_library/PGTI.csv index 38f74cac..0d754e7e 100644 --- a/company_library/PGTI.csv +++ b/company_library/PGTI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PGTI,2017-06-05,11.7500,11.9500,False,11.7000,11.9500,reg,203586 PGTI,2017-06-06,11.8000,11.8500,False,11.5500,11.7000,reg,130106 PGTI,2017-06-07,11.9500,12.0000,False,11.5500,11.7000,reg,297155 PGTI,2017-06-08,11.9000,12.0250,False,11.6500,12.0000,reg,310248 @@ -248,3 +247,5 @@ PGTI,2018-05-29,20.7000,20.9500,False,20.3500,20.5250,reg,718582 PGTI,2018-05-30,20.7000,21.9664,False,20.5250,20.7500,reg,891230 PGTI,2018-05-31,20.7000,20.9450,False,20.5500,20.7500,reg,420954 PGTI,2018-06-01,20.4000,21.1500,False,20.4000,20.7500,reg,822574 +PGTI,2018-06-04,20.8500,20.9500,False,20.5000,20.6000,reg,393219 +PGTI,2018-06-05,20.8000,21.0500,False,20.7000,20.9000,reg,319457 diff --git a/company_library/PHII.csv b/company_library/PHII.csv index 36d488fd..89c22094 100644 --- a/company_library/PHII.csv +++ b/company_library/PHII.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PHII,2017-06-05,10.2500,10.2500,False,10.2185,10.2185,reg,1269 PHII,2017-06-06,9.8500,9.8750,False,9.5000,9.5700,reg,1720 PHII,2017-06-07,9.9200,9.9200,False,9.9200,9.9200,reg,139 PHII,2017-06-08,10.0000,10.0000,False,9.0100,9.0100,reg,833 @@ -248,3 +247,5 @@ PHII,2018-05-29,12.5182,12.7800,False,12.0100,12.7100,reg,10159 PHII,2018-05-30,12.6454,12.6454,False,12.1200,12.5000,reg,3274 PHII,2018-05-31,12.6454,12.6454,False,12.6454,12.6454,reg,3 PHII,2018-06-01,12.2000,12.7300,False,12.2000,12.6008,reg,2681 +PHII,2018-06-04,12.2500,12.4400,False,11.4872,11.8100,reg,12238 +PHII,2018-06-05,11.9200,12.2200,False,11.9000,12.0370,reg,11144 diff --git a/company_library/PHIIK.csv b/company_library/PHIIK.csv index b9dd4287..40b89b9a 100644 --- a/company_library/PHIIK.csv +++ b/company_library/PHIIK.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PHIIK,2017-06-05,9.7500,10.0300,False,9.2900,9.8500,reg,45853 PHIIK,2017-06-06,9.7400,9.9000,False,9.3500,9.5800,reg,30546 PHIIK,2017-06-07,9.7900,10.3000,False,8.7250,9.7600,reg,28352 PHIIK,2017-06-08,10.0300,10.2000,False,9.8050,9.8400,reg,21702 @@ -248,3 +247,5 @@ PHIIK,2018-05-29,11.4500,12.1100,False,11.3700,11.9200,reg,53847 PHIIK,2018-05-30,11.4500,11.6100,False,11.3700,11.4500,reg,50757 PHIIK,2018-05-31,11.4000,11.5500,False,11.3800,11.4600,reg,76019 PHIIK,2018-06-01,11.2900,11.6600,False,11.1600,11.4600,reg,57205 +PHIIK,2018-06-04,11.3800,11.7800,False,11.2200,11.3100,reg,53858 +PHIIK,2018-06-05,11.5400,11.7700,False,11.4300,11.4400,reg,43138 diff --git a/company_library/PHO.csv b/company_library/PHO.csv index 7efdb26f..5fca5d9f 100644 --- a/company_library/PHO.csv +++ b/company_library/PHO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PHO,2017-06-05,27.1902,27.3682,False,27.1902,27.2699,reg,28220 PHO,2017-06-06,26.7419,27.0109,False,26.6523,27.0109,reg,55949 PHO,2017-06-07,26.7618,26.8215,False,26.6775,26.7817,reg,27902 PHO,2017-06-08,26.8614,26.9013,False,26.6984,26.7817,reg,30922 @@ -248,3 +247,5 @@ PHO,2018-05-29,30.5400,30.6190,False,30.3400,30.4900,reg,25251 PHO,2018-05-30,30.8800,31.0350,False,30.5620,30.6200,reg,30597 PHO,2018-05-31,30.4600,30.9500,False,30.4300,30.9500,reg,30850 PHO,2018-06-01,30.6300,30.7600,False,30.5800,30.5800,reg,25433 +PHO,2018-06-04,30.7100,30.8200,False,30.5500,30.5500,reg,18776 +PHO,2018-06-05,30.8700,30.9093,False,30.6480,30.7000,reg,14172 diff --git a/company_library/PI.csv b/company_library/PI.csv index 8e316b99..ede69761 100644 --- a/company_library/PI.csv +++ b/company_library/PI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PI,2017-06-05,46.2700,46.6920,False,45.0300,45.4800,reg,233146 PI,2017-06-06,47.9600,49.1699,False,46.2900,46.2900,reg,712017 PI,2017-06-07,48.2600,49.0500,False,47.4700,47.7900,reg,367825 PI,2017-06-08,49.1400,49.6900,False,47.7600,49.4500,reg,430769 @@ -248,3 +247,5 @@ PI,2018-05-29,19.0800,19.9699,False,17.0390,17.1500,reg,1400875 PI,2018-05-30,18.1000,19.4499,False,17.7900,19.2300,reg,624837 PI,2018-05-31,17.9000,18.6400,False,17.5900,18.1700,reg,554181 PI,2018-06-01,18.1800,18.5400,False,17.6100,17.9500,reg,452217 +PI,2018-06-04,18.0800,18.4700,False,17.6900,18.2100,reg,252469 +PI,2018-06-05,20.4800,21.1500,False,18.1000,18.1000,reg,1251404 diff --git a/company_library/PICO.csv b/company_library/PICO.csv index 622725dc..034103f6 100644 --- a/company_library/PICO.csv +++ b/company_library/PICO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PICO,2017-06-05,12.7336,12.8779,False,12.6253,12.8418,reg,118882 PICO,2017-06-06,12.6253,12.7696,False,12.1275,12.6614,reg,87095 PICO,2017-06-07,12.6975,12.8418,False,12.5171,12.6253,reg,71175 PICO,2017-06-08,12.7336,12.9139,False,12.6253,12.7336,reg,75070 @@ -248,3 +247,5 @@ PICO,2018-05-29,11.3500,11.6000,False,11.3000,11.4000,reg,53336 PICO,2018-05-30,11.0500,11.6000,False,11.0250,11.4000,reg,129097 PICO,2018-05-31,11.0500,11.3000,False,11.0500,11.0500,reg,308410 PICO,2018-06-01,11.0500,11.2000,False,11.0000,11.1500,reg,69189 +PICO,2018-06-04,11.0500,11.3000,False,11.0000,11.0500,reg,87428 +PICO,2018-06-05,11.1500,11.1500,False,10.9500,11.0000,reg,81845 diff --git a/company_library/PID.csv b/company_library/PID.csv index 0fcfe668..a5782714 100644 --- a/company_library/PID.csv +++ b/company_library/PID.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PID,2017-06-05,14.8139,14.8235,False,14.7465,14.7946,reg,186577 PID,2017-06-06,14.8235,14.8235,False,14.7369,14.7658,reg,144334 PID,2017-06-07,14.7273,14.8411,False,14.6695,14.8043,reg,173229 PID,2017-06-08,14.7080,14.7136,False,14.6791,14.7080,reg,167222 @@ -248,3 +247,5 @@ PID,2018-05-29,15.5400,15.6342,False,15.4910,15.5900,reg,91726 PID,2018-05-30,15.8000,15.8000,False,15.6328,15.6500,reg,388506 PID,2018-05-31,15.6800,15.7800,False,15.6246,15.7800,reg,109450 PID,2018-06-01,15.7500,15.7700,False,15.7157,15.7700,reg,84313 +PID,2018-06-04,15.8200,15.8900,False,15.8100,15.8200,reg,73294 +PID,2018-06-05,15.7600,15.8100,False,15.7400,15.8100,reg,187822 diff --git a/company_library/PIE.csv b/company_library/PIE.csv index dd9977cc..a947f3f3 100644 --- a/company_library/PIE.csv +++ b/company_library/PIE.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PIE,2017-06-05,17.0185,17.0480,False,16.9693,17.0087,reg,140621 PIE,2017-06-06,16.9890,16.9988,False,16.9202,16.9202,reg,231090 PIE,2017-06-07,17.0529,17.0529,False,16.9779,17.0185,reg,78319 PIE,2017-06-08,17.1097,17.1127,False,17.0579,17.0873,reg,51389 @@ -248,3 +247,5 @@ PIE,2018-05-29,21.1600,21.3300,False,21.0701,21.3200,reg,104736 PIE,2018-05-30,21.3500,21.3900,False,21.1101,21.1300,reg,98417 PIE,2018-05-31,21.2600,21.3500,False,21.2200,21.3200,reg,110009 PIE,2018-06-01,21.5500,21.6000,False,21.4000,21.4000,reg,417186 +PIE,2018-06-04,21.8900,21.9200,False,21.7900,21.7900,reg,110339 +PIE,2018-06-05,21.6403,21.7493,False,21.6100,21.7400,reg,62274 diff --git a/company_library/PIH.csv b/company_library/PIH.csv index 85df2021..29776696 100644 --- a/company_library/PIH.csv +++ b/company_library/PIH.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PIH,2017-06-05,7.6500,7.8501,False,7.6500,7.8000,reg,30656 PIH,2017-06-06,7.8000,7.8500,False,7.6999,7.7500,reg,13761 PIH,2017-06-07,7.7965,7.8000,False,7.7510,7.8000,reg,3684 PIH,2017-06-08,7.8400,7.8500,False,7.7500,7.8000,reg,42764 @@ -248,3 +247,5 @@ PIH,2018-05-29,7.6000,7.8500,False,7.5000,7.5000,reg,9049 PIH,2018-05-30,7.6000,7.8126,False,7.5000,7.8000,reg,13178 PIH,2018-05-31,7.7000,7.9500,False,7.6000,7.6500,reg,40035 PIH,2018-06-01,7.9500,7.9500,False,7.6251,7.7500,reg,5108 +PIH,2018-06-04,7.5500,7.9500,False,7.5500,7.9500,reg,10865 +PIH,2018-06-05,7.6500,7.7500,False,7.5500,7.6000,reg,2180 diff --git a/company_library/PIHPP.csv b/company_library/PIHPP.csv index 4a973b75..55785bc2 100644 --- a/company_library/PIHPP.csv +++ b/company_library/PIHPP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PIHPP,2017-06-05,23.7625,23.7625,True,23.7625,23.7625,reg,0 PIHPP,2017-06-06,23.7625,23.7625,True,23.7625,23.7625,reg,0 PIHPP,2017-06-07,23.7625,23.7625,True,23.7625,23.7625,reg,0 PIHPP,2017-06-08,23.7625,23.7625,True,23.7625,23.7625,reg,0 @@ -247,4 +246,6 @@ PIHPP,2018-05-25,25.2636,25.2636,False,24.9751,25.2294,reg,2125 PIHPP,2018-05-29,25.1805,25.5129,False,25.1805,25.5129,reg,500 PIHPP,2018-05-30,25.7892,25.7892,False,25.7892,25.7892,reg,700 PIHPP,2018-05-31,25.7026,25.7026,False,25.6000,25.6000,reg,3870 -PIHPP,2018-06-01,25.7026,25.7026,False,25.7026,25.7026,reg,0 +PIHPP,2018-06-01,25.7026,25.7026,False,25.7026,25.7026,reg,9 +PIHPP,2018-06-04,26.1000,26.1000,False,26.0097,26.0097,reg,457 +PIHPP,2018-06-05,26.1000,26.1000,False,26.1000,26.1000,reg,0 diff --git a/company_library/PINC.csv b/company_library/PINC.csv index d61aa259..859a9535 100644 --- a/company_library/PINC.csv +++ b/company_library/PINC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PINC,2017-06-05,35.3700,35.5400,False,35.0400,35.4300,reg,664250 PINC,2017-06-06,35.2800,35.4500,False,35.1800,35.4500,reg,332629 PINC,2017-06-07,35.3200,35.4300,False,35.1300,35.3100,reg,268681 PINC,2017-06-08,35.6100,35.6700,False,35.1800,35.3600,reg,216660 @@ -248,3 +247,5 @@ PINC,2018-05-29,32.3000,32.4000,False,31.7800,32.2800,reg,380284 PINC,2018-05-30,32.7200,32.8350,False,32.1200,32.4000,reg,625151 PINC,2018-05-31,32.6200,32.8900,False,32.3900,32.8400,reg,763554 PINC,2018-06-01,33.1700,33.1900,False,32.6400,32.6900,reg,664051 +PINC,2018-06-04,33.0600,33.4500,False,33.0000,33.1500,reg,757798 +PINC,2018-06-05,33.5100,33.5800,False,33.0300,33.1600,reg,547831 diff --git a/company_library/PIO.csv b/company_library/PIO.csv index 7d3d1e1c..c8856635 100644 --- a/company_library/PIO.csv +++ b/company_library/PIO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PIO,2017-06-05,24.2264,24.2566,False,24.1631,24.1631,reg,2986 PIO,2017-06-06,23.9652,24.1235,False,23.9504,24.1235,reg,14011 PIO,2017-06-07,23.9283,23.9553,False,23.8366,23.9553,reg,9093 PIO,2017-06-08,23.8556,23.9058,False,23.7673,23.9058,reg,9699 @@ -248,3 +247,5 @@ PIO,2018-05-29,25.5500,25.7800,False,25.5497,25.7800,reg,12154 PIO,2018-05-30,25.8100,25.8800,False,25.7022,25.8300,reg,6693 PIO,2018-05-31,25.6679,25.8299,False,25.6201,25.7990,reg,6646 PIO,2018-06-01,25.9100,25.9800,False,25.7500,25.7500,reg,13068 +PIO,2018-06-04,26.0600,26.1474,False,25.9788,26.1474,reg,4918 +PIO,2018-06-05,25.9899,26.0400,False,25.9300,26.0100,reg,11481 diff --git a/company_library/PIRS.csv b/company_library/PIRS.csv index 2f0b8155..c5b527e0 100644 --- a/company_library/PIRS.csv +++ b/company_library/PIRS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PIRS,2017-06-05,4.7100,5.0500,False,4.6600,4.9200,reg,643399 PIRS,2017-06-06,4.4600,4.8320,False,4.4200,4.7200,reg,824847 PIRS,2017-06-07,4.3900,4.5200,False,4.2100,4.4300,reg,491300 PIRS,2017-06-08,4.2800,4.4300,False,4.1100,4.4300,reg,813946 @@ -248,3 +247,5 @@ PIRS,2018-05-29,5.8400,6.2999,False,5.7900,6.1800,reg,614204 PIRS,2018-05-30,5.6200,5.9500,False,5.5400,5.8500,reg,643970 PIRS,2018-05-31,5.6200,5.8094,False,5.5700,5.6600,reg,439669 PIRS,2018-06-01,5.8600,5.9099,False,5.5785,5.6500,reg,507430 +PIRS,2018-06-04,5.5900,5.9699,False,5.5200,5.9200,reg,510275 +PIRS,2018-06-05,5.5400,5.6777,False,5.5100,5.5600,reg,376668 diff --git a/company_library/PIXY.csv b/company_library/PIXY.csv index bbea4ee0..0fca77be 100644 --- a/company_library/PIXY.csv +++ b/company_library/PIXY.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PIXY,2017-06-05,6.3000,6.3000,True,6.3000,6.3000,reg,0 PIXY,2017-06-06,6.3000,6.3000,True,6.3000,6.3000,reg,0 PIXY,2017-06-07,6.3000,6.3000,True,6.3000,6.3000,reg,0 PIXY,2017-06-08,6.3000,6.3000,True,6.3000,6.3000,reg,0 @@ -248,3 +247,5 @@ PIXY,2018-05-29,2.4600,2.5250,False,2.4600,2.4900,reg,30825 PIXY,2018-05-30,2.4700,2.4935,False,2.4000,2.4600,reg,26948 PIXY,2018-05-31,2.5100,2.6800,False,2.4331,2.4900,reg,348218 PIXY,2018-06-01,2.4900,2.5600,False,2.4507,2.5600,reg,50735 +PIXY,2018-06-04,2.4900,2.5203,False,2.4694,2.5200,reg,60299 +PIXY,2018-06-05,2.5000,2.5400,False,2.4801,2.4900,reg,56067 diff --git a/company_library/PIZ.csv b/company_library/PIZ.csv index 5b56dfd7..67f5fe7c 100644 --- a/company_library/PIZ.csv +++ b/company_library/PIZ.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PIZ,2017-06-05,25.5262,25.5460,False,25.4769,25.4769,reg,79818 PIZ,2017-06-06,25.5065,25.5065,False,25.3586,25.3586,reg,47343 PIZ,2017-06-07,25.4769,25.5016,False,25.3487,25.4966,reg,37429 PIZ,2017-06-08,25.4276,25.4276,False,25.2994,25.2994,reg,25253 @@ -248,3 +247,5 @@ PIZ,2018-05-29,27.9600,28.1183,False,27.8010,28.0700,reg,16541 PIZ,2018-05-30,28.3700,28.3700,False,28.0200,28.1600,reg,38524 PIZ,2018-05-31,28.2400,28.3400,False,28.1910,28.3100,reg,26455 PIZ,2018-06-01,28.3900,28.4280,False,28.2904,28.3300,reg,251520 +PIZ,2018-06-04,28.5000,28.6560,False,28.5000,28.5100,reg,64409 +PIZ,2018-06-05,28.7500,28.7500,False,28.6600,28.7100,reg,13782 diff --git a/company_library/PKBK.csv b/company_library/PKBK.csv index f6144fce..6ab5804f 100644 --- a/company_library/PKBK.csv +++ b/company_library/PKBK.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PKBK,2017-06-05,20.3915,20.7338,False,20.1959,20.5871,reg,19518 PKBK,2017-06-06,20.1959,20.5871,False,20.0003,20.2448,reg,12497 PKBK,2017-06-07,20.1959,20.4404,False,19.7069,20.2937,reg,12975 PKBK,2017-06-08,20.3915,20.4404,False,20.1470,20.4404,reg,9228 @@ -248,3 +247,5 @@ PKBK,2018-05-29,22.2000,22.3000,False,21.9500,22.1500,reg,9580 PKBK,2018-05-30,22.2500,22.4500,False,22.1000,22.3000,reg,13487 PKBK,2018-05-31,21.9500,22.3500,False,21.6500,22.3000,reg,19232 PKBK,2018-06-01,22.3500,22.3500,False,22.1000,22.1000,reg,8349 +PKBK,2018-06-04,22.1500,22.4561,False,22.1000,22.3500,reg,24637 +PKBK,2018-06-05,22.2000,22.2500,False,21.8000,22.2000,reg,8947 diff --git a/company_library/PKOH.csv b/company_library/PKOH.csv index c3944600..c97e2f93 100644 --- a/company_library/PKOH.csv +++ b/company_library/PKOH.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PKOH,2017-06-05,36.7925,37.9284,False,36.7925,37.1876,reg,35687 PKOH,2017-06-06,36.4962,36.9407,False,36.0518,36.5456,reg,54512 PKOH,2017-06-07,36.0518,36.9407,False,35.9036,36.4468,reg,23050 PKOH,2017-06-08,37.1382,37.5827,False,36.3975,36.4962,reg,47905 @@ -248,3 +247,5 @@ PKOH,2018-05-29,40.2500,41.3000,False,39.3000,40.7000,reg,22237 PKOH,2018-05-30,40.4500,41.0500,False,40.2000,40.2000,reg,20866 PKOH,2018-05-31,39.4500,40.4500,False,39.2000,40.4500,reg,17375 PKOH,2018-06-01,39.7000,40.3500,False,39.5500,39.6500,reg,17910 +PKOH,2018-06-04,39.8500,40.0500,False,39.4000,39.8500,reg,14645 +PKOH,2018-06-05,40.7500,41.2000,False,40.3000,40.7000,reg,21609 diff --git a/company_library/PKW.csv b/company_library/PKW.csv index 98f92a00..528d1f7b 100644 --- a/company_library/PKW.csv +++ b/company_library/PKW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PKW,2017-06-05,52.4991,52.6280,False,52.4991,52.6082,reg,32991 PKW,2017-06-06,52.1718,52.3602,False,52.1519,52.2511,reg,51802 PKW,2017-06-07,52.3007,52.3801,False,52.1686,52.1817,reg,43652 PKW,2017-06-08,52.5090,52.6783,False,52.2115,52.2115,reg,63743 @@ -248,3 +247,5 @@ PKW,2018-05-29,56.3700,56.9710,False,56.1222,56.9500,reg,66179 PKW,2018-05-30,56.9600,57.0700,False,56.5300,56.6300,reg,65367 PKW,2018-05-31,56.5900,57.0600,False,56.4100,57.0600,reg,26622 PKW,2018-06-01,57.0384,57.1650,False,56.8600,56.8600,reg,28310 +PKW,2018-06-04,57.5100,57.5380,False,57.1800,57.1800,reg,40518 +PKW,2018-06-05,57.4900,57.5990,False,57.2700,57.4300,reg,80010 diff --git a/company_library/PLAB.csv b/company_library/PLAB.csv index 11ef2578..97b14b3a 100644 --- a/company_library/PLAB.csv +++ b/company_library/PLAB.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PLAB,2017-06-05,10.4750,10.7000,False,10.3500,10.6000,reg,452170 PLAB,2017-06-06,10.3000,10.5000,False,10.2500,10.4500,reg,291570 PLAB,2017-06-07,10.3000,10.4200,False,10.2000,10.3500,reg,635683 PLAB,2017-06-08,10.6000,10.6250,False,10.2500,10.3000,reg,700541 @@ -248,3 +247,5 @@ PLAB,2018-05-29,9.1000,9.3000,False,9.0000,9.2000,reg,605595 PLAB,2018-05-30,8.9000,9.2000,False,8.9000,9.1000,reg,691455 PLAB,2018-05-31,8.7000,8.9210,False,8.7000,8.9000,reg,569337 PLAB,2018-06-01,8.8500,8.9000,False,8.5500,8.7000,reg,714014 +PLAB,2018-06-04,8.8000,8.9500,False,8.7000,8.9000,reg,559117 +PLAB,2018-06-05,8.9500,9.0500,False,8.7500,8.7500,reg,468465 diff --git a/company_library/PLAY.csv b/company_library/PLAY.csv index e0cd7f80..85c58fb4 100644 --- a/company_library/PLAY.csv +++ b/company_library/PLAY.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PLAY,2017-06-05,68.1600,69.2400,False,68.1200,68.6500,reg,981341 PLAY,2017-06-06,70.1700,70.4200,False,67.3800,68.4500,reg,2432723 PLAY,2017-06-07,72.8900,73.1800,False,67.9000,68.0000,reg,3408767 PLAY,2017-06-08,71.7400,73.4800,False,70.8500,73.3000,reg,1011795 @@ -248,3 +247,5 @@ PLAY,2018-05-29,40.9900,41.1800,False,40.0310,40.3000,reg,857110 PLAY,2018-05-30,41.4500,41.8300,False,41.1800,41.1800,reg,1254748 PLAY,2018-05-31,41.6400,42.0900,False,41.1900,41.4400,reg,994838 PLAY,2018-06-01,41.6900,42.4300,False,41.5700,41.8600,reg,623972 +PLAY,2018-06-04,43.6300,43.8200,False,41.8100,41.8100,reg,1134259 +PLAY,2018-06-05,44.4800,44.4900,False,42.7898,43.7700,reg,855818 diff --git a/company_library/PLBC.csv b/company_library/PLBC.csv index f2b02294..8ca55f42 100644 --- a/company_library/PLBC.csv +++ b/company_library/PLBC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PLBC,2017-06-05,18.4096,18.4096,False,18.0147,18.0956,reg,7606 PLBC,2017-06-06,18.6070,18.6070,False,18.3108,18.3108,reg,4630 PLBC,2017-06-07,19.2486,19.2486,False,18.4836,18.5576,reg,6858 PLBC,2017-06-08,18.9525,19.2486,False,18.8044,19.1992,reg,12591 @@ -248,3 +247,5 @@ PLBC,2018-05-29,28.4500,28.4500,False,27.7500,27.7500,reg,910 PLBC,2018-05-30,28.0500,28.4500,False,28.0500,28.4500,reg,1614 PLBC,2018-05-31,28.0497,28.4000,False,28.0497,28.4000,reg,1435 PLBC,2018-06-01,28.2500,28.3500,False,27.3000,28.3500,reg,5247 +PLBC,2018-06-04,27.5000,28.5000,False,27.2500,28.5000,reg,5697 +PLBC,2018-06-05,27.7744,28.3000,False,27.5500,27.6000,reg,2822 diff --git a/company_library/PLCE.csv b/company_library/PLCE.csv index 08fd98cd..7af4be2e 100644 --- a/company_library/PLCE.csv +++ b/company_library/PLCE.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PLCE,2017-06-05,104.3805,105.8596,False,104.1339,105.3666,reg,383353 PLCE,2017-06-06,100.9291,103.9860,False,100.1895,103.9860,reg,891327 PLCE,2017-06-07,100.9784,101.5700,False,99.8936,101.1756,reg,430777 PLCE,2017-06-08,100.1895,102.3589,False,99.1540,100.8304,reg,503810 @@ -248,3 +247,5 @@ PLCE,2018-05-29,125.2500,125.4500,False,123.1000,123.7500,reg,550767 PLCE,2018-05-30,128.5000,128.6500,False,124.3500,126.3500,reg,528065 PLCE,2018-05-31,128.7500,129.3000,False,126.6500,128.1500,reg,469461 PLCE,2018-06-01,130.5000,131.6000,False,128.8000,130.3000,reg,484474 +PLCE,2018-06-04,132.8500,133.4500,False,130.4000,130.4000,reg,565442 +PLCE,2018-06-05,134.9000,135.3000,False,131.8500,132.8500,reg,633332 diff --git a/company_library/PLLL.csv b/company_library/PLLL.csv index 0a8955ef..220e11ca 100644 --- a/company_library/PLLL.csv +++ b/company_library/PLLL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PLLL,2017-06-05,12.7500,12.7500,True,12.7500,12.7500,reg,0 PLLL,2017-06-06,12.7500,12.7500,True,12.7500,12.7500,reg,0 PLLL,2017-06-07,12.7500,12.7500,True,12.7500,12.7500,reg,0 PLLL,2017-06-08,12.7500,12.7500,True,12.7500,12.7500,reg,0 @@ -248,3 +247,5 @@ PLLL,2018-05-29,13.6200,13.9000,False,13.5300,13.9000,reg,3250 PLLL,2018-05-30,13.7830,13.8800,False,13.5010,13.5600,reg,5661 PLLL,2018-05-31,13.5000,13.8242,False,13.5000,13.5200,reg,6756 PLLL,2018-06-01,13.7500,13.8782,False,13.4000,13.4000,reg,1200 +PLLL,2018-06-04,13.8000,13.8000,False,13.8000,13.8000,reg,200 +PLLL,2018-06-05,13.8200,13.9000,False,13.8000,13.9000,reg,1600 diff --git a/company_library/PLPC.csv b/company_library/PLPC.csv index 0d3e07aa..d1761a90 100644 --- a/company_library/PLPC.csv +++ b/company_library/PLPC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PLPC,2017-06-05,47.9398,49.9187,False,47.7779,49.2525,reg,14079 PLPC,2017-06-06,46.7553,48.9268,False,46.7553,47.6733,reg,11056 PLPC,2017-06-07,46.5283,48.6603,False,46.4888,46.8442,reg,10032 PLPC,2017-06-08,47.4364,48.3642,False,46.0249,47.3772,reg,11758 @@ -248,3 +247,5 @@ PLPC,2018-05-29,76.1300,77.2700,False,74.9700,75.5000,reg,9000 PLPC,2018-05-30,78.0100,78.5000,False,76.2200,76.4100,reg,28277 PLPC,2018-05-31,77.0500,78.9400,False,77.0300,78.1000,reg,9295 PLPC,2018-06-01,79.0000,79.0000,False,77.4800,77.4800,reg,5908 +PLPC,2018-06-04,78.7400,79.8700,False,78.4500,79.6200,reg,17151 +PLPC,2018-06-05,77.8000,78.5500,False,75.2000,78.5500,reg,3419 diff --git a/company_library/PLSE.csv b/company_library/PLSE.csv index ac3593ac..d80f108f 100644 --- a/company_library/PLSE.csv +++ b/company_library/PLSE.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PLSE,2017-06-05,30.1800,31.8500,False,29.7100,31.8500,reg,122022 PLSE,2017-06-06,30.5100,32.2300,False,29.8800,29.8800,reg,122061 PLSE,2017-06-07,30.9900,31.3100,False,30.5011,30.6000,reg,82627 PLSE,2017-06-08,31.1200,31.8500,False,29.7400,31.0000,reg,114705 @@ -248,3 +247,5 @@ PLSE,2018-05-29,15.8400,16.7111,False,15.5700,15.8900,reg,40236 PLSE,2018-05-30,16.0000,16.3900,False,15.7300,16.0600,reg,50604 PLSE,2018-05-31,15.7900,16.1900,False,15.6300,16.0000,reg,49262 PLSE,2018-06-01,16.1000,16.1600,False,15.6179,15.7200,reg,45616 +PLSE,2018-06-04,17.0000,17.0900,False,16.0200,16.0200,reg,90148 +PLSE,2018-06-05,17.7200,18.9000,False,16.8900,17.1800,reg,189859 diff --git a/company_library/PLUG.csv b/company_library/PLUG.csv index cc1504b5..c322d37a 100644 --- a/company_library/PLUG.csv +++ b/company_library/PLUG.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PLUG,2017-06-05,1.8500,1.9400,False,1.8409,1.9300,reg,4617716 PLUG,2017-06-06,1.8600,1.9000,False,1.8100,1.8400,reg,5056073 PLUG,2017-06-07,2.0700,2.1000,False,1.8200,1.8500,reg,13965614 PLUG,2017-06-08,2.1400,2.1900,False,2.0300,2.1000,reg,9642983 @@ -248,3 +247,5 @@ PLUG,2018-05-29,1.9500,2.0200,False,1.9000,1.9700,reg,4021281 PLUG,2018-05-30,1.9500,2.0000,False,1.9400,1.9700,reg,3572400 PLUG,2018-05-31,1.8700,1.9700,False,1.8700,1.9600,reg,5232838 PLUG,2018-06-01,1.8900,1.9200,False,1.8700,1.8900,reg,3682302 +PLUG,2018-06-04,1.8700,1.9100,False,1.8500,1.9000,reg,3212904 +PLUG,2018-06-05,1.8200,1.8700,False,1.7800,1.8600,reg,4639068 diff --git a/company_library/PLUS.csv b/company_library/PLUS.csv index d87afed7..cbdc9155 100644 --- a/company_library/PLUS.csv +++ b/company_library/PLUS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PLUS,2017-06-05,78.8000,79.4000,False,78.3000,78.3500,reg,55077 PLUS,2017-06-06,79.0000,79.4500,False,78.5000,78.6000,reg,58528 PLUS,2017-06-07,79.0500,79.6500,False,78.7500,79.0000,reg,81487 PLUS,2017-06-08,79.7000,79.7000,False,78.5500,79.0500,reg,133393 @@ -248,3 +247,5 @@ PLUS,2018-05-29,91.7500,91.9500,False,86.4988,88.2000,reg,122920 PLUS,2018-05-30,91.7500,93.7500,False,91.4000,91.6000,reg,75454 PLUS,2018-05-31,90.9500,92.9500,False,90.6000,91.8500,reg,60737 PLUS,2018-06-01,92.0000,92.5000,False,91.1000,91.6500,reg,92720 +PLUS,2018-06-04,93.5000,93.6000,False,91.6000,92.8500,reg,65582 +PLUS,2018-06-05,94.5500,94.7000,False,93.1000,93.4500,reg,54341 diff --git a/company_library/PLW.csv b/company_library/PLW.csv index e553f351..ea49eb43 100644 --- a/company_library/PLW.csv +++ b/company_library/PLW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PLW,2017-06-05,32.1647,32.2293,False,32.1647,32.2234,reg,9643 PLW,2017-06-06,32.3407,32.3410,False,32.3175,32.3306,reg,4572 PLW,2017-06-07,32.2172,32.2822,False,32.2046,32.2822,reg,5339 PLW,2017-06-08,32.1451,32.1843,False,32.1059,32.1059,reg,5998 @@ -248,3 +247,5 @@ PLW,2018-05-29,31.8100,31.9000,False,31.5700,31.5700,reg,199221 PLW,2018-05-30,31.6700,31.7200,False,31.6068,31.6400,reg,19715 PLW,2018-05-31,31.7000,31.7500,False,31.6700,31.7300,reg,50463 PLW,2018-06-01,31.5500,31.5600,False,31.5196,31.5290,reg,3788 +PLW,2018-06-04,31.3550,31.4500,False,31.3550,31.4400,reg,176944 +PLW,2018-06-05,31.4500,31.5099,False,31.4500,31.5000,reg,10717 diff --git a/company_library/PLXP.csv b/company_library/PLXP.csv index 5fdfeacc..a59b3e86 100644 --- a/company_library/PLXP.csv +++ b/company_library/PLXP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PLXP,2017-06-05,6.1500,6.1500,False,5.8500,6.0110,reg,11190 PLXP,2017-06-06,6.3000,6.3000,False,6.0000,6.0550,reg,3479 PLXP,2017-06-07,6.4250,6.5000,False,6.2823,6.3500,reg,4236 PLXP,2017-06-08,6.9500,7.0000,False,6.3951,6.4000,reg,6506 @@ -248,3 +247,5 @@ PLXP,2018-05-29,4.1630,4.2525,False,4.1501,4.1708,reg,2841 PLXP,2018-05-30,4.2500,4.2501,False,4.2000,4.2501,reg,3050 PLXP,2018-05-31,4.4950,4.4950,False,4.2510,4.3990,reg,4991 PLXP,2018-06-01,4.3500,4.3720,False,4.3260,4.3500,reg,3896 +PLXP,2018-06-04,4.3500,4.6000,False,4.3450,4.3500,reg,11989 +PLXP,2018-06-05,4.3500,4.4000,False,4.3500,4.4000,reg,1118 diff --git a/company_library/PLXS.csv b/company_library/PLXS.csv index 9ce1373d..006040fb 100644 --- a/company_library/PLXS.csv +++ b/company_library/PLXS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PLXS,2017-06-05,53.0600,53.6000,False,53.0500,53.1700,reg,155232 PLXS,2017-06-06,52.8100,53.1300,False,52.3600,52.7900,reg,142341 PLXS,2017-06-07,52.9200,53.5000,False,52.3100,52.9000,reg,96168 PLXS,2017-06-08,53.8100,54.0300,False,52.8300,52.9700,reg,110616 @@ -248,3 +247,5 @@ PLXS,2018-05-29,58.3100,58.5900,False,57.6200,57.6200,reg,195001 PLXS,2018-05-30,59.2300,59.5000,False,58.3400,58.3400,reg,212840 PLXS,2018-05-31,58.1500,59.7400,False,58.1400,59.2200,reg,153684 PLXS,2018-06-01,58.8900,59.1300,False,58.4400,58.4400,reg,158029 +PLXS,2018-06-04,59.4500,59.6300,False,58.8287,59.1000,reg,135390 +PLXS,2018-06-05,60.7500,60.9600,False,59.2100,59.4100,reg,143379 diff --git a/company_library/PLYA.csv b/company_library/PLYA.csv index e395f464..85d978f9 100644 --- a/company_library/PLYA.csv +++ b/company_library/PLYA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PLYA,2017-06-05,10.3600,10.6100,False,10.2800,10.4900,reg,79064 PLYA,2017-06-06,10.2400,10.4265,False,10.1550,10.4100,reg,69746 PLYA,2017-06-07,10.2300,10.3500,False,10.1750,10.2500,reg,55043 PLYA,2017-06-08,10.1800,10.2800,False,10.1000,10.2800,reg,62581 @@ -248,3 +247,5 @@ PLYA,2018-05-29,10.3200,10.7550,False,10.3100,10.4600,reg,101128 PLYA,2018-05-30,10.4700,10.6100,False,10.3300,10.3300,reg,68953 PLYA,2018-05-31,10.4900,10.7000,False,10.3800,10.4600,reg,251167 PLYA,2018-06-01,10.7700,11.3400,False,10.4500,10.5300,reg,294584 +PLYA,2018-06-04,10.9100,11.0500,False,10.7700,10.8000,reg,296152 +PLYA,2018-06-05,10.9900,11.0250,False,10.8300,10.8900,reg,848817 diff --git a/company_library/PM.csv b/company_library/PM.csv index 9977dea1..aa9390db 100644 --- a/company_library/PM.csv +++ b/company_library/PM.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PM,2017-06-05,117.3375,117.3664,False,116.2216,116.8854,reg,2625476 PM,2017-06-06,117.3664,118.2322,False,116.8349,117.1451,reg,3583073 PM,2017-06-07,117.6550,118.2033,False,116.9527,117.3279,reg,3235817 PM,2017-06-08,116.5102,117.3664,False,115.9426,117.2221,reg,4088490 @@ -248,3 +247,5 @@ PM,2018-05-29,79.2700,80.1800,False,78.8700,79.8000,reg,9076973 PM,2018-05-30,80.3200,80.4800,False,79.1200,79.7500,reg,6157450 PM,2018-05-31,79.5400,80.3200,False,78.6100,80.2900,reg,9395541 PM,2018-06-01,78.1800,79.7500,False,78.0500,79.4500,reg,7733949 +PM,2018-06-04,78.4100,78.9300,False,77.7800,78.0800,reg,5337029 +PM,2018-06-05,77.5100,78.6000,False,77.2350,78.5100,reg,8503118 diff --git a/company_library/PMBC.csv b/company_library/PMBC.csv index b5f6b1f2..6008d1b1 100644 --- a/company_library/PMBC.csv +++ b/company_library/PMBC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PMBC,2017-06-05,7.5500,8.0000,False,7.5000,8.0000,reg,32926 PMBC,2017-06-06,7.8000,7.8500,False,7.5000,7.5000,reg,12774 PMBC,2017-06-07,7.8000,7.9000,False,7.7500,7.7500,reg,15881 PMBC,2017-06-08,7.8500,7.9000,False,7.8000,7.8500,reg,19037 @@ -248,3 +247,5 @@ PMBC,2018-05-29,9.8000,9.8500,False,9.7500,9.8500,reg,6283 PMBC,2018-05-30,9.9000,9.9500,False,9.8000,9.9000,reg,12177 PMBC,2018-05-31,9.8000,9.9250,False,9.7500,9.9000,reg,16266 PMBC,2018-06-01,9.8500,9.9000,False,9.7000,9.9000,reg,15907 +PMBC,2018-06-04,9.8000,9.9500,False,9.8000,9.9000,reg,11512 +PMBC,2018-06-05,9.8500,9.8500,False,9.4500,9.8000,reg,16006 diff --git a/company_library/PMD.csv b/company_library/PMD.csv index 8eb4e736..e0111837 100644 --- a/company_library/PMD.csv +++ b/company_library/PMD.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PMD,2017-06-05,21.3178,21.5406,False,20.9399,20.9786,reg,14860 PMD,2017-06-06,21.8023,21.8023,False,21.1240,21.1240,reg,22790 PMD,2017-06-07,21.0852,22.0445,False,21.0755,21.8023,reg,16523 PMD,2017-06-08,21.0629,21.1974,False,20.8139,21.0949,reg,4398 @@ -248,3 +247,5 @@ PMD,2018-05-29,19.9900,20.2500,False,19.4061,20.0400,reg,11535 PMD,2018-05-30,20.0500,20.3200,False,20.0500,20.2400,reg,2985 PMD,2018-05-31,19.9600,20.1450,False,19.9600,20.1218,reg,5302 PMD,2018-06-01,20.2500,20.3200,False,19.9200,19.9500,reg,6979 +PMD,2018-06-04,19.9700,20.2800,False,19.9101,20.2800,reg,3709 +PMD,2018-06-05,19.9900,20.2500,False,19.5200,19.9000,reg,5553 diff --git a/company_library/PME.csv b/company_library/PME.csv index 85cd4702..580b65d0 100644 --- a/company_library/PME.csv +++ b/company_library/PME.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PME,2017-06-05,3.1816,3.3594,False,3.1421,3.2013,reg,148639 PME,2017-06-06,3.3002,3.3100,False,3.1421,3.1717,reg,207537 PME,2017-06-07,3.5571,3.6387,False,3.3100,3.3100,reg,377256 PME,2017-06-08,3.8041,3.9523,False,3.5669,3.5669,reg,800324 @@ -248,3 +247,5 @@ PME,2018-05-29,3.3800,3.4300,False,3.2325,3.3400,reg,87177 PME,2018-05-30,3.3600,3.4500,False,3.3100,3.4500,reg,93905 PME,2018-05-31,3.5100,3.5400,False,3.2736,3.3800,reg,206254 PME,2018-06-01,3.3000,3.5300,False,3.2700,3.5200,reg,177591 +PME,2018-06-04,2.9900,3.3800,False,2.8300,3.3800,reg,391697 +PME,2018-06-05,3.0000,3.0500,False,2.9550,3.0500,reg,153219 diff --git a/company_library/PMOM.csv b/company_library/PMOM.csv index a8a6ed99..fba8c910 100644 --- a/company_library/PMOM.csv +++ b/company_library/PMOM.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PMOM,2017-06-05,24.7324,24.7324,True,24.7324,24.7324,reg,0 PMOM,2017-06-06,24.7324,24.7324,True,24.7324,24.7324,reg,0 PMOM,2017-06-07,24.7324,24.7324,True,24.7324,24.7324,reg,0 PMOM,2017-06-08,24.7324,24.7324,True,24.7324,24.7324,reg,0 @@ -248,3 +247,5 @@ PMOM,2018-05-29,28.2400,28.2400,False,28.2400,28.2400,reg,200 PMOM,2018-05-30,28.2400,28.2400,False,28.2400,28.2400,reg,98 PMOM,2018-05-31,28.2400,28.2400,False,28.2400,28.2400,reg,0 PMOM,2018-06-01,28.6800,28.6800,False,28.6800,28.6800,reg,1785 +PMOM,2018-06-04,28.6800,28.6800,False,28.6800,28.6800,reg,0 +PMOM,2018-06-05,28.6800,28.6800,False,28.6800,28.6800,reg,0 diff --git a/company_library/PMPT.csv b/company_library/PMPT.csv index 1d7ab3f6..24ec3433 100644 --- a/company_library/PMPT.csv +++ b/company_library/PMPT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PMPT,2017-06-05,24.9138,24.9138,False,24.8743,24.8743,reg,5699 PMPT,2017-06-06,24.8842,24.8941,False,24.8207,24.8207,reg,3238 PMPT,2017-06-07,24.8842,24.8842,False,24.8842,24.8842,reg,0 PMPT,2017-06-08,24.8842,24.8842,False,24.8842,24.8842,reg,0 @@ -247,4 +246,6 @@ PMPT,2018-05-25,26.7500,26.7500,False,26.7499,26.7499,reg,534 PMPT,2018-05-29,26.7500,26.7500,False,26.7500,26.7500,reg,0 PMPT,2018-05-30,27.0200,27.0300,False,27.0200,27.0300,reg,245 PMPT,2018-05-31,27.0200,27.0200,False,27.0200,27.0200,reg,0 -PMPT,2018-06-01,27.0200,27.0200,False,27.0200,27.0200,reg,0 +PMPT,2018-06-01,27.0200,27.0200,False,27.0200,27.0200,reg,51 +PMPT,2018-06-04,27.0200,27.0200,False,27.0200,27.0200,reg,0 +PMPT,2018-06-05,27.0200,27.0200,False,27.0200,27.0200,reg,0 diff --git a/company_library/PMTS.csv b/company_library/PMTS.csv index 9412b7b5..38621e5a 100644 --- a/company_library/PMTS.csv +++ b/company_library/PMTS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PMTS,2017-06-05,10.1805,10.7938,False,9.8125,10.3031,reg,68937 PMTS,2017-06-06,10.3031,10.5484,False,9.8125,10.3031,reg,43988 PMTS,2017-06-07,10.5484,10.7938,False,10.0578,10.3031,reg,38261 PMTS,2017-06-08,10.7938,10.7938,False,10.3031,10.5484,reg,18829 @@ -248,3 +247,5 @@ PMTS,2018-05-29,2.7000,2.8500,False,2.6600,2.7900,reg,23627 PMTS,2018-05-30,2.7300,2.7600,False,2.6600,2.7000,reg,13656 PMTS,2018-05-31,2.6600,2.7600,False,2.6100,2.7100,reg,11487 PMTS,2018-06-01,2.8300,2.9100,False,2.6300,2.6410,reg,37882 +PMTS,2018-06-04,2.7600,2.8900,False,2.7500,2.8600,reg,6247 +PMTS,2018-06-05,2.7400,2.8100,False,2.7000,2.8100,reg,11545 diff --git a/company_library/PNBK.csv b/company_library/PNBK.csv index c0574cc8..fa7bf688 100644 --- a/company_library/PNBK.csv +++ b/company_library/PNBK.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PNBK,2017-06-05,16.2391,16.2391,False,16.2391,16.2391,reg,0 PNBK,2017-06-06,16.2391,16.2391,False,16.2391,16.2391,reg,0 PNBK,2017-06-07,15.7153,15.7154,False,15.7153,15.7154,reg,1570 PNBK,2017-06-08,15.7153,15.7153,False,15.7153,15.7153,reg,0 @@ -248,3 +247,5 @@ PNBK,2018-05-29,20.5000,20.7000,False,19.7997,20.7000,reg,4905 PNBK,2018-05-30,20.5000,21.1500,False,20.4500,20.4500,reg,11293 PNBK,2018-05-31,20.4497,21.1000,False,19.5550,20.8500,reg,16587 PNBK,2018-06-01,20.0001,20.7503,False,20.0000,20.7503,reg,6173 +PNBK,2018-06-04,20.7000,20.7000,False,20.0500,20.6500,reg,5737 +PNBK,2018-06-05,20.1500,20.1500,False,19.8020,20.0000,reg,2260 diff --git a/company_library/PNFP.csv b/company_library/PNFP.csv index 80f78ec5..c9874a84 100644 --- a/company_library/PNFP.csv +++ b/company_library/PNFP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PNFP,2017-06-05,60.9657,61.5605,False,60.8170,61.4614,reg,386536 PNFP,2017-06-06,61.7092,62.0066,False,59.8257,60.2718,reg,407336 PNFP,2017-06-07,62.3040,62.5766,False,61.6596,61.8579,reg,240976 PNFP,2017-06-08,65.4266,66.0710,False,61.8083,62.3040,reg,442955 @@ -248,3 +247,5 @@ PNFP,2018-05-29,66.3000,67.2000,False,65.8500,66.5500,reg,380173 PNFP,2018-05-30,68.1000,68.3500,False,66.6950,66.7000,reg,492481 PNFP,2018-05-31,67.0500,68.2000,False,66.9000,68.0500,reg,289248 PNFP,2018-06-01,64.7000,67.5000,False,64.6500,67.4500,reg,1165088 +PNFP,2018-06-04,65.6000,65.7500,False,64.8500,65.0500,reg,470196 +PNFP,2018-06-05,64.4000,65.7500,False,64.3000,65.5500,reg,715526 diff --git a/company_library/PNK.csv b/company_library/PNK.csv index 2959b9e1..1ccb4036 100644 --- a/company_library/PNK.csv +++ b/company_library/PNK.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PNK,2017-06-05,20.0400,20.1300,False,19.9000,20.1100,reg,309443 PNK,2017-06-06,20.6950,20.7300,False,19.7213,20.0000,reg,391758 PNK,2017-06-07,20.7100,20.8200,False,19.8100,20.5300,reg,378993 PNK,2017-06-08,21.0100,21.1300,False,20.3719,20.7200,reg,254336 @@ -248,3 +247,5 @@ PNK,2018-05-29,33.8900,34.0300,False,33.8200,33.8900,reg,469832 PNK,2018-05-30,34.0000,34.3000,False,33.9800,34.0000,reg,386024 PNK,2018-05-31,33.9100,34.1600,False,33.7500,34.0600,reg,272427 PNK,2018-06-01,33.8200,33.9600,False,33.6900,33.9600,reg,425041 +PNK,2018-06-04,33.7900,33.9000,False,33.6700,33.8400,reg,312332 +PNK,2018-06-05,33.4200,33.8200,False,33.3400,33.7500,reg,495224 diff --git a/company_library/PNNT.csv b/company_library/PNNT.csv index 82f2598b..c52bb8ff 100644 --- a/company_library/PNNT.csv +++ b/company_library/PNNT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PNNT,2017-06-05,6.9212,6.9484,False,6.8760,6.9484,reg,241631 PNNT,2017-06-06,6.8670,6.9212,False,6.8308,6.9212,reg,251086 PNNT,2017-06-07,6.8398,6.9122,False,6.8127,6.8941,reg,243641 PNNT,2017-06-08,6.8036,6.9031,False,6.7946,6.8308,reg,234523 @@ -248,3 +247,5 @@ PNNT,2018-05-29,7.2500,7.3300,False,7.1950,7.3300,reg,290238 PNNT,2018-05-30,7.2900,7.3050,False,7.2300,7.2500,reg,275926 PNNT,2018-05-31,7.2700,7.3300,False,7.1600,7.2800,reg,380889 PNNT,2018-06-01,7.3300,7.3700,False,7.2700,7.3000,reg,281863 +PNNT,2018-06-04,7.3900,7.3900,False,7.2300,7.3500,reg,309100 +PNNT,2018-06-05,7.2200,7.3700,False,7.2100,7.3700,reg,463426 diff --git a/company_library/PNQI.csv b/company_library/PNQI.csv index 97ee7148..e4ef05b4 100644 --- a/company_library/PNQI.csv +++ b/company_library/PNQI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PNQI,2017-06-05,106.0753,106.1953,False,105.8054,105.9753,reg,35565 PNQI,2017-06-06,105.5055,106.3952,False,105.4755,105.5554,reg,26839 PNQI,2017-06-07,106.1953,106.1953,False,105.5474,105.8454,reg,26005 PNQI,2017-06-08,107.0751,107.3050,False,106.1953,107.3050,reg,46431 @@ -248,3 +247,5 @@ PNQI,2018-05-29,133.4632,134.2200,False,132.8066,133.0300,reg,37220 PNQI,2018-05-30,134.4600,134.7400,False,133.4300,134.1200,reg,58448 PNQI,2018-05-31,135.1100,135.5100,False,134.7600,134.7600,reg,33273 PNQI,2018-06-01,137.4700,137.6754,False,135.7200,135.7200,reg,44580 +PNQI,2018-06-04,139.5700,139.5800,False,138.0200,138.3200,reg,57676 +PNQI,2018-06-05,140.9200,141.3899,False,139.8700,140.2100,reg,45492 diff --git a/company_library/PNRG.csv b/company_library/PNRG.csv index 075e8a64..7fa71863 100644 --- a/company_library/PNRG.csv +++ b/company_library/PNRG.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PNRG,2017-06-05,44.0000,44.0000,False,40.5000,40.5000,reg,263 PNRG,2017-06-06,45.0000,45.0000,False,42.6000,45.0000,reg,1183 PNRG,2017-06-07,44.0500,44.0500,False,44.0000,44.0000,reg,320 PNRG,2017-06-08,43.6500,44.4500,False,42.1500,42.1500,reg,546 @@ -247,4 +246,6 @@ PNRG,2018-05-25,66.1000,66.1000,False,66.1000,66.1000,reg,215 PNRG,2018-05-29,65.0500,65.0500,False,65.0500,65.0500,reg,461 PNRG,2018-05-30,65.0500,65.0500,False,65.0500,65.0500,reg,90 PNRG,2018-05-31,65.0500,65.0500,False,65.0500,65.0500,reg,3 -PNRG,2018-06-01,65.0500,65.0500,False,65.0500,65.0500,reg,0 +PNRG,2018-06-01,65.0500,65.0500,False,65.0500,65.0500,reg,116 +PNRG,2018-06-04,68.0000,68.0000,False,65.5000,65.5000,reg,400 +PNRG,2018-06-05,68.0000,68.0000,False,68.0000,68.0000,reg,0 diff --git a/company_library/PNTR.csv b/company_library/PNTR.csv index a65a6e4e..552636c5 100644 --- a/company_library/PNTR.csv +++ b/company_library/PNTR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PNTR,2017-06-05,11.2000,11.3500,False,10.7960,10.8500,reg,48528 PNTR,2017-06-06,11.6500,11.9500,False,11.3500,11.6000,reg,456090 PNTR,2017-06-07,11.7500,12.0500,False,11.7410,11.9950,reg,30010 PNTR,2017-06-08,11.5000,12.0000,False,11.3500,11.8318,reg,21200 @@ -248,3 +247,5 @@ PNTR,2018-05-29,13.8500,13.9000,False,13.5500,13.7500,reg,24419 PNTR,2018-05-30,14.3500,14.5500,False,13.6500,13.7500,reg,55524 PNTR,2018-05-31,14.0000,14.2500,False,14.0000,14.2000,reg,7687 PNTR,2018-06-01,14.0000,14.1119,False,13.9000,14.1000,reg,12229 +PNTR,2018-06-04,13.9000,14.0000,False,13.8000,13.9000,reg,7634 +PNTR,2018-06-05,13.8000,13.9500,False,13.8000,13.9000,reg,8776 diff --git a/company_library/PODD.csv b/company_library/PODD.csv index 951339ed..44a16711 100644 --- a/company_library/PODD.csv +++ b/company_library/PODD.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PODD,2017-06-05,42.8000,43.7000,False,42.2800,43.7000,reg,315717 PODD,2017-06-06,42.5000,42.9550,False,42.2600,42.5300,reg,325082 PODD,2017-06-07,42.4700,42.9700,False,42.0900,42.5800,reg,402951 PODD,2017-06-08,42.0600,42.7900,False,41.8700,42.4900,reg,520398 @@ -248,3 +247,5 @@ PODD,2018-05-29,94.2100,94.3509,False,92.2000,92.3800,reg,657400 PODD,2018-05-30,93.7400,96.3800,False,93.4800,94.4600,reg,366710 PODD,2018-05-31,93.7900,95.0400,False,93.5250,93.9800,reg,336625 PODD,2018-06-01,94.8200,95.4000,False,94.3000,94.7200,reg,394532 +PODD,2018-06-04,94.9000,96.1360,False,93.3700,96.1000,reg,387509 +PODD,2018-06-05,95.5200,95.6250,False,94.7200,94.8400,reg,417110 diff --git a/company_library/POLA.csv b/company_library/POLA.csv index 4344ce2c..f75f3d0a 100644 --- a/company_library/POLA.csv +++ b/company_library/POLA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -POLA,2017-06-05,5.2100,5.3000,False,5.1400,5.2300,reg,46343 POLA,2017-06-06,5.1600,5.2500,False,5.1500,5.2500,reg,37071 POLA,2017-06-07,5.1800,5.3123,False,5.1000,5.1600,reg,42585 POLA,2017-06-08,5.1100,5.2000,False,5.0500,5.1800,reg,28957 @@ -248,3 +247,5 @@ POLA,2018-05-29,6.2000,6.3890,False,5.9501,6.0300,reg,21511 POLA,2018-05-30,6.0500,6.4400,False,6.0500,6.2634,reg,21849 POLA,2018-05-31,6.2300,6.3100,False,6.0100,6.0100,reg,10666 POLA,2018-06-01,6.2300,6.2600,False,6.0600,6.2600,reg,13012 +POLA,2018-06-04,6.1500,6.2800,False,6.1500,6.2800,reg,1050 +POLA,2018-06-05,6.1900,6.2000,False,6.0772,6.2000,reg,3921 diff --git a/company_library/POOL.csv b/company_library/POOL.csv index 659b84a0..fca3d9cf 100644 --- a/company_library/POOL.csv +++ b/company_library/POOL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -POOL,2017-06-05,121.0200,121.9388,False,120.2826,120.5853,reg,225287 POOL,2017-06-06,117.4731,120.8125,False,117.3348,120.8125,reg,203989 POOL,2017-06-07,119.6368,119.7751,False,117.1123,117.8288,reg,238524 POOL,2017-06-08,118.8168,121.0200,False,117.8866,119.4787,reg,124950 @@ -248,3 +247,5 @@ POOL,2018-05-29,143.4500,144.8500,False,142.3900,144.1500,reg,229452 POOL,2018-05-30,144.2100,144.7200,False,142.6800,143.6400,reg,257547 POOL,2018-05-31,142.9200,144.5500,False,142.4200,144.2700,reg,151728 POOL,2018-06-01,141.8200,143.9800,False,141.7900,143.8600,reg,284560 +POOL,2018-06-04,144.6200,145.2899,False,142.4400,142.4400,reg,223229 +POOL,2018-06-05,146.2400,146.7750,False,144.4700,144.4700,reg,122703 diff --git a/company_library/POPE.csv b/company_library/POPE.csv index 39c138b6..5184a002 100644 --- a/company_library/POPE.csv +++ b/company_library/POPE.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -POPE,2017-06-05,69.9330,69.9330,False,69.9330,69.9330,reg,131 POPE,2017-06-06,70.0051,70.6201,False,70.0051,70.6201,reg,1924 POPE,2017-06-07,69.0922,69.0922,False,69.0922,69.0922,reg,400 POPE,2017-06-08,70.6297,70.6297,False,70.2453,70.3558,reg,909 @@ -248,3 +247,5 @@ POPE,2018-05-29,70.3000,71.2864,False,70.3000,71.2864,reg,495 POPE,2018-05-30,70.3000,70.3000,False,70.3000,70.3000,reg,8 POPE,2018-05-31,71.0000,71.0000,False,71.0000,71.0000,reg,225 POPE,2018-06-01,70.1860,72.0000,False,70.1860,71.5000,reg,6177 +POPE,2018-06-04,71.0010,72.0000,False,71.0010,72.0000,reg,1705 +POPE,2018-06-05,71.9990,71.9990,False,71.5000,71.5875,reg,563 diff --git a/company_library/POWI.csv b/company_library/POWI.csv index 40480ce9..97dea62b 100644 --- a/company_library/POWI.csv +++ b/company_library/POWI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -POWI,2017-06-05,67.0994,68.1409,False,67.0498,67.5954,reg,88159 POWI,2017-06-06,67.5954,68.1905,False,66.7027,66.7027,reg,94628 POWI,2017-06-07,68.5376,69.1327,False,67.7441,67.7441,reg,58719 POWI,2017-06-08,70.2734,70.4718,False,68.3145,68.5872,reg,133069 @@ -248,3 +247,5 @@ POWI,2018-05-29,75.2400,75.6890,False,73.2941,74.2920,reg,198018 POWI,2018-05-30,76.0500,77.3000,False,75.6000,75.8500,reg,327711 POWI,2018-05-31,75.1500,76.6500,False,74.7500,76.0000,reg,138900 POWI,2018-06-01,75.8000,76.3500,False,74.7500,75.6500,reg,149789 +POWI,2018-06-04,76.7000,76.7500,False,75.2000,76.0500,reg,95579 +POWI,2018-06-05,77.6500,77.7000,False,76.2500,76.8000,reg,80708 diff --git a/company_library/POWL.csv b/company_library/POWL.csv index 650815f0..ad7da128 100644 --- a/company_library/POWL.csv +++ b/company_library/POWL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -POWL,2017-06-05,31.8529,32.3209,False,31.6840,31.8480,reg,26001 POWL,2017-06-06,31.7033,32.2968,False,31.1146,31.4910,reg,26657 POWL,2017-06-07,31.0470,31.6840,False,30.7864,30.7864,reg,13449 POWL,2017-06-08,32.1762,32.8469,False,30.9795,30.9795,reg,21227 @@ -248,3 +247,5 @@ POWL,2018-05-29,33.5700,33.9550,False,33.2600,33.8500,reg,43401 POWL,2018-05-30,33.8700,34.0000,False,33.4600,33.5700,reg,66187 POWL,2018-05-31,33.8100,34.1700,False,33.5400,33.7500,reg,39531 POWL,2018-06-01,34.3200,34.5700,False,33.4900,33.9900,reg,84383 +POWL,2018-06-04,36.2500,37.2300,False,34.3100,34.3100,reg,99351 +POWL,2018-06-05,36.8300,37.0400,False,36.1000,36.3000,reg,41515 diff --git a/company_library/PPBI.csv b/company_library/PPBI.csv index 64379d9d..ff328a17 100644 --- a/company_library/PPBI.csv +++ b/company_library/PPBI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PPBI,2017-06-05,34.9500,35.3500,False,34.8500,34.9000,reg,182206 PPBI,2017-06-06,34.9000,35.2000,False,34.2500,34.5500,reg,198546 PPBI,2017-06-07,35.3500,35.5500,False,34.8000,34.9500,reg,285157 PPBI,2017-06-08,36.2000,36.8500,False,35.2500,35.2500,reg,267420 @@ -248,3 +247,5 @@ PPBI,2018-05-29,40.3000,41.1500,False,40.1000,41.1500,reg,294950 PPBI,2018-05-30,41.3500,41.5000,False,40.6000,40.7500,reg,248553 PPBI,2018-05-31,41.3000,41.7000,False,40.8500,41.3000,reg,263467 PPBI,2018-06-01,41.9500,42.0000,False,41.4500,41.5000,reg,364714 +PPBI,2018-06-04,42.0500,42.2500,False,41.6000,42.0000,reg,376792 +PPBI,2018-06-05,42.1000,42.3500,False,41.8500,42.0500,reg,274166 diff --git a/company_library/PPC.csv b/company_library/PPC.csv index d250345a..55d77226 100644 --- a/company_library/PPC.csv +++ b/company_library/PPC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PPC,2017-06-05,23.0700,23.1500,False,22.8400,23.0300,reg,956456 PPC,2017-06-06,23.3500,23.6800,False,23.1400,23.1600,reg,1135254 PPC,2017-06-07,24.3100,24.3800,False,23.3700,23.4200,reg,1649890 PPC,2017-06-08,24.5900,25.2100,False,24.1700,24.1700,reg,2612081 @@ -248,3 +247,5 @@ PPC,2018-05-29,20.8100,21.4900,False,20.6920,20.8100,reg,1179978 PPC,2018-05-30,20.3300,20.8500,False,20.2800,20.8100,reg,1162290 PPC,2018-05-31,19.4900,20.4000,False,19.3800,20.2800,reg,2593574 PPC,2018-06-01,19.4700,19.8400,False,19.3700,19.6000,reg,1178838 +PPC,2018-06-04,19.3900,19.8750,False,19.3400,19.5000,reg,1027207 +PPC,2018-06-05,19.6600,19.7500,False,19.2500,19.4100,reg,1071140 diff --git a/company_library/PPH.csv b/company_library/PPH.csv index 38e0fda0..bbcb0eb1 100644 --- a/company_library/PPH.csv +++ b/company_library/PPH.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PPH,2017-06-05,56.7422,57.0367,False,56.4518,57.0367,reg,11943 PPH,2017-06-06,56.3692,56.6637,False,56.3355,56.6637,reg,11310 PPH,2017-06-07,56.3005,56.4575,False,56.1928,56.2023,reg,14557 PPH,2017-06-08,56.4379,56.6637,False,56.2906,56.2906,reg,14460 @@ -248,3 +247,5 @@ PPH,2018-05-29,57.6500,57.9000,False,57.2200,57.7200,reg,140582 PPH,2018-05-30,58.6300,58.7282,False,57.9300,57.9300,reg,86184 PPH,2018-05-31,58.0500,58.5100,False,58.0400,58.1900,reg,36449 PPH,2018-06-01,58.4900,58.5600,False,58.3400,58.3800,reg,46897 +PPH,2018-06-04,58.4900,58.6000,False,58.2918,58.4100,reg,20684 +PPH,2018-06-05,58.7200,58.9950,False,58.4700,58.4700,reg,51917 diff --git a/company_library/PPIH.csv b/company_library/PPIH.csv index f9fb5711..2ff3d07b 100644 --- a/company_library/PPIH.csv +++ b/company_library/PPIH.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PPIH,2017-06-05,7.9000,8.0000,False,7.8500,8.0000,reg,1147 PPIH,2017-06-06,7.8000,8.0000,False,7.6000,7.8000,reg,25103 PPIH,2017-06-07,7.9000,8.0000,False,7.8000,7.9000,reg,31944 PPIH,2017-06-08,7.8000,7.9500,False,7.6001,7.6001,reg,9975 @@ -248,3 +247,5 @@ PPIH,2018-05-29,9.6000,9.6500,False,9.2000,9.5000,reg,9557 PPIH,2018-05-30,9.6500,9.8650,False,9.6000,9.7215,reg,15476 PPIH,2018-05-31,9.4500,9.8622,False,9.4500,9.7740,reg,12089 PPIH,2018-06-01,9.6000,9.6500,False,9.5000,9.6000,reg,4300 +PPIH,2018-06-04,9.5000,9.6500,False,9.5000,9.5692,reg,3041 +PPIH,2018-06-05,9.6000,9.6000,False,9.4510,9.5000,reg,3505 diff --git a/company_library/PPSI.csv b/company_library/PPSI.csv index 73b40f34..23be9c63 100644 --- a/company_library/PPSI.csv +++ b/company_library/PPSI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PPSI,2017-06-05,6.5000,6.5000,False,6.4000,6.4000,reg,861 PPSI,2017-06-06,6.5000,6.5000,False,6.2000,6.2500,reg,2610 PPSI,2017-06-07,6.5500,6.6000,False,6.5000,6.6000,reg,9176 PPSI,2017-06-08,6.5500,6.5500,False,6.5500,6.5500,reg,111 @@ -248,3 +247,5 @@ PPSI,2018-05-29,5.0567,5.0750,False,5.0000,5.0000,reg,11837 PPSI,2018-05-30,5.0000,5.0000,False,5.0000,5.0000,reg,523 PPSI,2018-05-31,5.1500,5.1500,False,5.1312,5.1312,reg,2450 PPSI,2018-06-01,5.1500,5.1500,False,5.1500,5.1500,reg,221 +PPSI,2018-06-04,5.1000,5.2000,False,5.1000,5.2000,reg,2013 +PPSI,2018-06-05,5.2000,5.8500,False,5.2000,5.2000,reg,9511 diff --git a/company_library/PRAA.csv b/company_library/PRAA.csv index bf3e414b..d51de038 100644 --- a/company_library/PRAA.csv +++ b/company_library/PRAA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PRAA,2017-06-05,36.5000,36.9000,False,36.0000,36.5000,reg,301702 PRAA,2017-06-06,36.5000,36.9500,False,35.9000,36.2500,reg,433472 PRAA,2017-06-07,36.3000,36.7500,False,36.2000,36.5000,reg,228880 PRAA,2017-06-08,37.0000,37.1000,False,36.2000,36.3500,reg,208859 @@ -248,3 +247,5 @@ PRAA,2018-05-29,38.9000,39.5000,False,38.6000,39.3500,reg,184443 PRAA,2018-05-30,39.4500,39.5500,False,38.8500,39.0500,reg,349224 PRAA,2018-05-31,38.6000,39.6500,False,38.2500,39.3000,reg,253039 PRAA,2018-06-01,39.5000,40.0000,False,38.9500,38.9500,reg,210617 +PRAA,2018-06-04,39.9500,40.0500,False,39.3000,39.5500,reg,223589 +PRAA,2018-06-05,39.9500,40.1750,False,39.2000,39.9500,reg,306661 diff --git a/company_library/PRAH.csv b/company_library/PRAH.csv index 6ce1ed8a..c38ffbf5 100644 --- a/company_library/PRAH.csv +++ b/company_library/PRAH.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PRAH,2017-06-05,72.8600,73.4600,False,72.6800,73.2200,reg,252688 PRAH,2017-06-06,72.5900,73.4600,False,72.0201,72.7900,reg,322627 PRAH,2017-06-07,73.4100,74.0300,False,72.0200,72.0700,reg,362212 PRAH,2017-06-08,74.7700,75.3000,False,73.5600,73.6400,reg,450670 @@ -248,3 +247,5 @@ PRAH,2018-05-29,85.2800,87.9900,False,84.2000,85.5000,reg,2227986 PRAH,2018-05-30,88.6600,89.4900,False,85.1200,85.1200,reg,9403397 PRAH,2018-05-31,84.9000,88.6800,False,84.2000,88.4500,reg,1607049 PRAH,2018-06-01,84.7400,86.1400,False,83.8850,84.9300,reg,1045021 +PRAH,2018-06-04,85.6100,85.8400,False,84.2700,84.8500,reg,581591 +PRAH,2018-06-05,85.2200,86.1250,False,84.6450,85.5300,reg,714792 diff --git a/company_library/PRAN.csv b/company_library/PRAN.csv index 41005217..a272de1c 100644 --- a/company_library/PRAN.csv +++ b/company_library/PRAN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PRAN,2017-06-05,2.1190,2.2200,False,2.0700,2.2000,reg,32396 PRAN,2017-06-06,2.1700,2.1800,False,2.0601,2.1300,reg,23354 PRAN,2017-06-07,2.1500,2.2230,False,2.1500,2.1600,reg,8073 PRAN,2017-06-08,2.1300,2.1900,False,2.1300,2.1500,reg,10058 @@ -248,3 +247,5 @@ PRAN,2018-05-29,2.1190,2.1800,False,2.0995,2.1800,reg,16336 PRAN,2018-05-30,2.0900,2.1800,False,2.0900,2.0900,reg,14578 PRAN,2018-05-31,2.0710,2.1500,False,2.0501,2.1500,reg,5270 PRAN,2018-06-01,2.0699,2.0900,False,2.0472,2.0472,reg,7839 +PRAN,2018-06-04,2.0900,2.1148,False,2.0700,2.0987,reg,8664 +PRAN,2018-06-05,2.0910,2.1000,False,2.0702,2.1000,reg,7434 diff --git a/company_library/PRCP.csv b/company_library/PRCP.csv index 0de00255..a5a1988d 100644 --- a/company_library/PRCP.csv +++ b/company_library/PRCP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PRCP,2017-06-05,7.4600,7.5150,False,7.4534,7.5000,reg,29768 PRCP,2017-06-06,7.4200,7.5000,False,7.4000,7.5000,reg,7981 PRCP,2017-06-07,7.4000,7.4100,False,7.3800,7.4000,reg,20632 PRCP,2017-06-08,7.4700,7.5900,False,7.4000,7.4000,reg,33945 @@ -248,3 +247,5 @@ PRCP,2018-05-29,9.4825,9.7200,False,9.3600,9.5100,reg,8247 PRCP,2018-05-30,9.3800,9.6700,False,9.3800,9.6200,reg,9067 PRCP,2018-05-31,9.6100,9.6100,False,9.3525,9.4500,reg,8052 PRCP,2018-06-01,9.9600,9.9900,False,9.6130,9.7000,reg,14080 +PRCP,2018-06-04,9.8100,10.2300,False,9.7250,9.9800,reg,3467 +PRCP,2018-06-05,10.1000,10.1626,False,9.6908,9.9396,reg,26737 diff --git a/company_library/PRFT.csv b/company_library/PRFT.csv index c88494c3..f6967a95 100644 --- a/company_library/PRFT.csv +++ b/company_library/PRFT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PRFT,2017-06-05,17.2700,17.4500,False,17.1900,17.4500,reg,64888 PRFT,2017-06-06,17.1500,17.3100,False,17.0000,17.1700,reg,88775 PRFT,2017-06-07,17.1100,17.2900,False,16.9700,17.1400,reg,94920 PRFT,2017-06-08,17.2600,17.3600,False,17.0500,17.0800,reg,86211 @@ -248,3 +247,5 @@ PRFT,2018-05-29,25.5700,25.6200,False,25.2500,25.3100,reg,144152 PRFT,2018-05-30,26.0000,26.0500,False,25.5700,25.5700,reg,203066 PRFT,2018-05-31,26.1100,26.1400,False,25.8500,26.0100,reg,182670 PRFT,2018-06-01,26.3200,26.4200,False,26.0900,26.1800,reg,148241 +PRFT,2018-06-04,27.2300,27.2400,False,26.3500,26.4400,reg,412658 +PRFT,2018-06-05,27.1900,27.3622,False,26.8500,27.2500,reg,214445 diff --git a/company_library/PRFZ.csv b/company_library/PRFZ.csv index e2829969..17e3d6b8 100644 --- a/company_library/PRFZ.csv +++ b/company_library/PRFZ.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PRFZ,2017-06-05,115.9238,116.6560,False,115.8150,116.6560,reg,16402 PRFZ,2017-06-06,115.6072,116.2305,False,115.0729,115.3401,reg,17094 PRFZ,2017-06-07,115.6171,116.0722,False,115.2213,115.8348,reg,73365 PRFZ,2017-06-08,116.9331,117.2774,False,115.4192,115.5478,reg,22166 @@ -248,3 +247,5 @@ PRFZ,2018-05-29,136.6200,137.0700,False,135.6100,135.8900,reg,36812 PRFZ,2018-05-30,138.4900,138.8600,False,137.3100,137.3100,reg,20716 PRFZ,2018-05-31,137.2300,138.6867,False,137.0500,138.4900,reg,49694 PRFZ,2018-06-01,138.1500,138.4400,False,137.9000,138.0700,reg,47923 +PRFZ,2018-06-04,139.2000,139.2000,False,138.2800,139.1100,reg,103421 +PRFZ,2018-06-05,140.0800,140.1200,False,138.9500,138.9500,reg,109289 diff --git a/company_library/PRGS.csv b/company_library/PRGS.csv index b5334a2d..5ff97e1b 100644 --- a/company_library/PRGS.csv +++ b/company_library/PRGS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PRGS,2017-06-05,29.2226,29.4692,False,29.2029,29.2522,reg,160095 PRGS,2017-06-06,28.9760,29.1832,False,28.8577,29.0845,reg,211122 PRGS,2017-06-07,28.8577,29.3015,False,28.6900,29.0254,reg,169872 PRGS,2017-06-08,29.2127,29.2719,False,28.8281,28.9958,reg,174042 @@ -248,3 +247,5 @@ PRGS,2018-05-29,37.5599,37.6495,False,36.7329,36.7529,reg,428416 PRGS,2018-05-30,37.5200,37.9584,False,35.4975,37.7890,reg,527028 PRGS,2018-05-31,37.8800,37.8800,False,37.4400,37.4400,reg,337964 PRGS,2018-06-01,38.3800,38.6250,False,37.7200,38.0000,reg,383608 +PRGS,2018-06-04,38.6800,39.0050,False,38.3900,38.5200,reg,328257 +PRGS,2018-06-05,39.4600,39.5900,False,38.8000,38.8000,reg,332077 diff --git a/company_library/PRGX.csv b/company_library/PRGX.csv index a6a09fe1..6e215538 100644 --- a/company_library/PRGX.csv +++ b/company_library/PRGX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PRGX,2017-06-05,6.8500,6.9000,False,6.6000,6.8500,reg,23924 PRGX,2017-06-06,6.8000,7.0000,False,6.6500,6.8500,reg,53304 PRGX,2017-06-07,6.7000,6.8000,False,6.6000,6.8000,reg,76217 PRGX,2017-06-08,6.6000,6.9000,False,6.5500,6.9000,reg,11671 @@ -248,3 +247,5 @@ PRGX,2018-05-29,9.6000,9.7500,False,9.5000,9.5500,reg,27067 PRGX,2018-05-30,9.7500,9.9500,False,9.5500,9.6500,reg,104511 PRGX,2018-05-31,9.6500,10.0000,False,9.5500,9.6000,reg,66391 PRGX,2018-06-01,10.0500,10.1000,False,9.5500,9.6500,reg,69285 +PRGX,2018-06-04,9.8000,10.2000,False,9.7500,10.0500,reg,35504 +PRGX,2018-06-05,9.6000,9.9000,False,9.6000,9.8000,reg,28707 diff --git a/company_library/PRIM.csv b/company_library/PRIM.csv index 330fc0ea..33296f11 100644 --- a/company_library/PRIM.csv +++ b/company_library/PRIM.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PRIM,2017-06-05,24.0215,24.5766,False,23.9818,24.4378,reg,217712 PRIM,2017-06-06,23.8430,24.2098,False,23.5753,23.9025,reg,166868 PRIM,2017-06-07,23.4861,23.8257,False,23.4365,23.8133,reg,127973 PRIM,2017-06-08,23.8133,24.0710,False,23.4960,23.5555,reg,191821 @@ -248,3 +247,5 @@ PRIM,2018-05-29,26.2700,26.5950,False,26.0600,26.2000,reg,290311 PRIM,2018-05-30,26.8300,27.0900,False,26.3300,26.3300,reg,461449 PRIM,2018-05-31,26.0700,26.8500,False,26.0600,26.8500,reg,248569 PRIM,2018-06-01,26.2500,27.0700,False,26.1600,26.2800,reg,204951 +PRIM,2018-06-04,26.6200,26.7600,False,26.3300,26.4600,reg,190535 +PRIM,2018-06-05,26.6900,26.9399,False,26.3800,26.5900,reg,269657 diff --git a/company_library/PRKR.csv b/company_library/PRKR.csv index fefbcd42..441439d3 100644 --- a/company_library/PRKR.csv +++ b/company_library/PRKR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PRKR,2017-06-05,2.1800,2.2000,False,2.1000,2.1900,reg,192623 PRKR,2017-06-06,2.1700,2.1800,False,2.1100,2.1500,reg,96476 PRKR,2017-06-07,2.1800,2.2200,False,2.1500,2.1500,reg,65067 PRKR,2017-06-08,2.1900,2.2400,False,2.1700,2.2000,reg,137425 @@ -248,3 +247,5 @@ PRKR,2018-05-29,0.7490,0.7600,False,0.7400,0.7500,reg,30691 PRKR,2018-05-30,0.7300,0.7500,False,0.7300,0.7500,reg,65492 PRKR,2018-05-31,0.7105,0.7600,False,0.7101,0.7600,reg,77823 PRKR,2018-06-01,0.7200,0.7300,False,0.7101,0.7200,reg,32796 +PRKR,2018-06-04,0.7100,0.7300,False,0.7100,0.7200,reg,56383 +PRKR,2018-06-05,0.6801,0.7337,False,0.6800,0.7000,reg,128272 diff --git a/company_library/PRMW.csv b/company_library/PRMW.csv index feb9cdf9..21047267 100644 --- a/company_library/PRMW.csv +++ b/company_library/PRMW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PRMW,2017-06-05,12.6500,12.8400,False,12.5000,12.7600,reg,178519 PRMW,2017-06-06,12.7900,12.8400,False,12.5200,12.5700,reg,115698 PRMW,2017-06-07,12.7200,12.8400,False,12.5200,12.7800,reg,122938 PRMW,2017-06-08,12.8600,12.9750,False,12.6300,12.7700,reg,141115 @@ -248,3 +247,5 @@ PRMW,2018-05-29,16.7600,16.8000,False,15.7300,15.8900,reg,435949 PRMW,2018-05-30,16.9900,17.1000,False,16.6450,16.7500,reg,475001 PRMW,2018-05-31,16.9800,17.0500,False,16.6000,17.0500,reg,387057 PRMW,2018-06-01,17.0000,17.2000,False,16.9100,17.0300,reg,313606 +PRMW,2018-06-04,16.7900,17.1290,False,16.7700,17.0500,reg,253862 +PRMW,2018-06-05,17.2700,17.3300,False,16.8100,16.8500,reg,248129 diff --git a/company_library/PRN.csv b/company_library/PRN.csv index 6a44171c..e2161513 100644 --- a/company_library/PRN.csv +++ b/company_library/PRN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PRN,2017-06-05,53.5289,53.8640,False,53.5189,53.8640,reg,16514 PRN,2017-06-06,53.3898,53.5388,False,53.3500,53.5388,reg,13438 PRN,2017-06-07,53.4792,53.5388,False,53.2507,53.4202,reg,143171 PRN,2017-06-08,53.7971,53.8070,False,53.2904,53.2904,reg,4384 @@ -248,3 +247,5 @@ PRN,2018-05-29,60.4343,60.5673,False,60.2161,60.5633,reg,2216 PRN,2018-05-30,61.2600,61.2600,False,60.4500,60.4500,reg,1427 PRN,2018-05-31,60.4210,60.8632,False,60.4210,60.7100,reg,887 PRN,2018-06-01,61.0900,61.3350,False,61.0900,61.2400,reg,2429 +PRN,2018-06-04,61.4544,61.4544,False,61.4544,61.4544,reg,611 +PRN,2018-06-05,61.6800,61.7500,False,61.4200,61.6720,reg,3132 diff --git a/company_library/PROV.csv b/company_library/PROV.csv index e4ede427..f3d7330e 100644 --- a/company_library/PROV.csv +++ b/company_library/PROV.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PROV,2017-06-05,18.4363,18.7953,False,18.3976,18.7953,reg,7143 PROV,2017-06-06,18.5042,18.6206,False,18.3004,18.3004,reg,14713 PROV,2017-06-07,18.4654,18.6303,False,18.3684,18.4945,reg,5930 PROV,2017-06-08,18.6886,18.8341,False,18.5236,18.6401,reg,7819 @@ -248,3 +247,5 @@ PROV,2018-05-29,18.2200,18.3700,False,18.1800,18.1842,reg,10450 PROV,2018-05-30,18.3700,18.5400,False,18.2500,18.4500,reg,26226 PROV,2018-05-31,18.3500,18.8490,False,18.2600,18.5000,reg,19518 PROV,2018-06-01,18.3700,18.5200,False,18.2600,18.5200,reg,12411 +PROV,2018-06-04,18.4800,18.6853,False,18.2800,18.5400,reg,6074 +PROV,2018-06-05,18.3700,18.7600,False,18.2600,18.7600,reg,6906 diff --git a/company_library/PRPH.csv b/company_library/PRPH.csv index f75844b7..4da27e2d 100644 --- a/company_library/PRPH.csv +++ b/company_library/PRPH.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PRPH,2017-06-05,1.5776,1.5776,False,1.4910,1.5059,reg,18355 PRPH,2017-06-06,1.5935,1.5935,False,1.4979,1.5457,reg,74256 PRPH,2017-06-07,1.6094,1.6094,False,1.5537,1.5855,reg,20995 PRPH,2017-06-08,1.5696,1.6572,False,1.5218,1.6254,reg,42339 @@ -248,3 +247,5 @@ PRPH,2018-05-29,3.2000,3.3100,False,2.9700,2.9700,reg,40304 PRPH,2018-05-30,3.3500,3.4500,False,3.2000,3.2000,reg,31885 PRPH,2018-05-31,3.4200,3.4527,False,3.3000,3.3272,reg,9036 PRPH,2018-06-01,3.4500,3.5684,False,3.4500,3.4700,reg,18089 +PRPH,2018-06-04,3.3900,3.5700,False,3.1800,3.5500,reg,19384 +PRPH,2018-06-05,3.8100,3.8936,False,3.4100,3.4400,reg,93584 diff --git a/company_library/PRPL.csv b/company_library/PRPL.csv index 81098cc6..5f9f0051 100644 --- a/company_library/PRPL.csv +++ b/company_library/PRPL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PRPL,2017-06-05,9.7000,9.7000,True,9.7000,9.7000,reg,0 PRPL,2017-06-06,9.7000,9.7000,True,9.7000,9.7000,reg,0 PRPL,2017-06-07,9.7000,9.7000,True,9.7000,9.7000,reg,0 PRPL,2017-06-08,9.7000,9.7000,True,9.7000,9.7000,reg,0 @@ -248,3 +247,5 @@ PRPL,2018-05-29,7.2700,7.5000,False,7.2000,7.5000,reg,23658 PRPL,2018-05-30,7.5000,7.5000,False,7.3100,7.3100,reg,30460 PRPL,2018-05-31,7.9000,8.0000,False,7.4300,7.5000,reg,89465 PRPL,2018-06-01,7.8400,7.9900,False,7.6189,7.9000,reg,19938 +PRPL,2018-06-04,7.8800,7.9200,False,7.7400,7.9200,reg,9142 +PRPL,2018-06-05,7.8000,7.8500,False,7.5500,7.8500,reg,36115 diff --git a/company_library/PRPLW.csv b/company_library/PRPLW.csv index 61eb3f62..3d11df48 100644 --- a/company_library/PRPLW.csv +++ b/company_library/PRPLW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PRPLW,2017-06-05,0.9300,0.9300,True,0.9300,0.9300,reg,0 PRPLW,2017-06-06,0.9300,0.9300,True,0.9300,0.9300,reg,0 PRPLW,2017-06-07,0.9300,0.9300,True,0.9300,0.9300,reg,0 PRPLW,2017-06-08,0.9300,0.9300,True,0.9300,0.9300,reg,0 @@ -248,3 +247,5 @@ PRPLW,2018-05-29,0.5220,0.6000,False,0.5200,0.6000,reg,32500 PRPLW,2018-05-30,0.5200,0.5400,False,0.5150,0.5211,reg,180380 PRPLW,2018-05-31,0.5992,0.6000,False,0.5200,0.5210,reg,83923 PRPLW,2018-06-01,0.5290,0.5500,False,0.5238,0.5500,reg,32800 +PRPLW,2018-06-04,0.5799,0.5900,False,0.5300,0.5300,reg,16317 +PRPLW,2018-06-05,0.5801,0.5801,False,0.5550,0.5600,reg,27500 diff --git a/company_library/PRPO.csv b/company_library/PRPO.csv index 03ca90cf..d502b5cf 100644 --- a/company_library/PRPO.csv +++ b/company_library/PRPO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PRPO,2017-06-05,8.7000,8.7000,True,8.7000,8.7000,reg,0 PRPO,2017-06-06,8.7000,8.7000,True,8.7000,8.7000,reg,0 PRPO,2017-06-07,8.7000,8.7000,True,8.7000,8.7000,reg,0 PRPO,2017-06-08,8.7000,8.7000,True,8.7000,8.7000,reg,0 @@ -248,3 +247,5 @@ PRPO,2018-05-29,0.5100,0.5500,False,0.5000,0.5470,reg,862525 PRPO,2018-05-30,0.4700,0.4850,False,0.4300,0.4701,reg,1628190 PRPO,2018-05-31,0.4551,0.4800,False,0.4500,0.4730,reg,599570 PRPO,2018-06-01,0.4700,0.4850,False,0.4461,0.4672,reg,643763 +PRPO,2018-06-04,0.4587,0.4890,False,0.4555,0.4700,reg,566799 +PRPO,2018-06-05,0.4577,0.4810,False,0.4500,0.4700,reg,471322 diff --git a/company_library/PRQR.csv b/company_library/PRQR.csv index 877eb919..3afb2efd 100644 --- a/company_library/PRQR.csv +++ b/company_library/PRQR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PRQR,2017-06-05,5.1000,5.1000,False,5.0000,5.0000,reg,6845 PRQR,2017-06-06,4.9500,5.0000,False,4.9500,5.0000,reg,2021 PRQR,2017-06-07,5.0000,5.1000,False,5.0000,5.1000,reg,10451 PRQR,2017-06-08,5.0000,5.0500,False,5.0000,5.0000,reg,8285 @@ -248,3 +247,5 @@ PRQR,2018-05-29,5.8500,5.9000,False,5.5000,5.9000,reg,198439 PRQR,2018-05-30,5.6000,5.8500,False,5.1000,5.8000,reg,146829 PRQR,2018-05-31,5.7000,5.9000,False,5.5500,5.5500,reg,102860 PRQR,2018-06-01,5.7500,5.9000,False,5.7000,5.7000,reg,202798 +PRQR,2018-06-04,6.6000,6.6000,False,5.8000,5.8000,reg,262745 +PRQR,2018-06-05,6.8500,6.9500,False,6.3500,6.5000,reg,207460 diff --git a/company_library/PRSC.csv b/company_library/PRSC.csv index 4e9b0e32..3caedbe7 100644 --- a/company_library/PRSC.csv +++ b/company_library/PRSC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PRSC,2017-06-05,46.5900,47.1300,False,46.3300,47.1300,reg,33576 PRSC,2017-06-06,45.9500,46.5700,False,45.8700,46.4400,reg,57375 PRSC,2017-06-07,45.7000,46.6050,False,45.5900,46.3600,reg,64284 PRSC,2017-06-08,46.0900,46.7150,False,45.4900,45.8700,reg,72701 @@ -248,3 +247,5 @@ PRSC,2018-05-29,73.9200,73.9400,False,71.6900,73.7800,reg,96694 PRSC,2018-05-30,72.9900,75.9700,False,72.8400,73.9500,reg,212767 PRSC,2018-05-31,72.0000,74.6800,False,71.9700,73.1500,reg,137064 PRSC,2018-06-01,72.0000,74.0500,False,70.9400,72.3300,reg,149666 +PRSC,2018-06-04,73.7500,74.0300,False,71.7200,72.1400,reg,123275 +PRSC,2018-06-05,73.0000,74.6600,False,72.9900,73.7700,reg,242227 diff --git a/company_library/PRSS.csv b/company_library/PRSS.csv index 472ffdc4..0783b0a7 100644 --- a/company_library/PRSS.csv +++ b/company_library/PRSS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PRSS,2017-06-05,2.5100,2.6000,False,2.4800,2.4900,reg,11097 PRSS,2017-06-06,2.4800,2.6400,False,2.4700,2.5000,reg,5473 PRSS,2017-06-07,2.6000,2.6400,False,2.5100,2.5600,reg,50470 PRSS,2017-06-08,2.5200,2.6700,False,2.5000,2.6001,reg,30859 @@ -248,3 +247,5 @@ PRSS,2018-05-29,1.4100,1.4500,False,1.4100,1.4500,reg,4888 PRSS,2018-05-30,1.3700,1.4400,False,1.3600,1.4000,reg,8789 PRSS,2018-05-31,1.4000,1.4400,False,1.3952,1.4100,reg,937 PRSS,2018-06-01,1.4100,1.4100,False,1.3500,1.3700,reg,15065 +PRSS,2018-06-04,1.3700,1.4100,False,1.3501,1.3900,reg,6656 +PRSS,2018-06-05,1.4200,1.4200,False,1.3651,1.4100,reg,16497 diff --git a/company_library/PRTA.csv b/company_library/PRTA.csv index 709ee6d4..00122567 100644 --- a/company_library/PRTA.csv +++ b/company_library/PRTA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PRTA,2017-06-05,51.6800,53.1200,False,50.3500,52.7900,reg,159016 PRTA,2017-06-06,50.9900,52.9450,False,50.9700,51.4100,reg,124734 PRTA,2017-06-07,51.3100,51.9200,False,50.2600,51.1300,reg,198383 PRTA,2017-06-08,50.5600,51.4900,False,49.7600,51.3700,reg,166066 @@ -248,3 +247,5 @@ PRTA,2018-05-29,14.3500,15.0100,False,14.2500,14.5100,reg,772403 PRTA,2018-05-30,13.9000,14.7800,False,13.7700,14.3800,reg,575050 PRTA,2018-05-31,13.4900,14.1500,False,13.3700,13.8500,reg,701465 PRTA,2018-06-01,13.6900,13.9100,False,13.2300,13.6400,reg,637109 +PRTA,2018-06-04,13.4400,13.7400,False,13.2500,13.6600,reg,839550 +PRTA,2018-06-05,13.7500,14.2699,False,13.3200,13.4100,reg,669420 diff --git a/company_library/PRTK.csv b/company_library/PRTK.csv index f3451299..a1e3eee0 100644 --- a/company_library/PRTK.csv +++ b/company_library/PRTK.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PRTK,2017-06-05,20.3500,21.2000,False,19.4500,20.7500,reg,753785 PRTK,2017-06-06,20.7000,20.9000,False,20.0000,20.2000,reg,318881 PRTK,2017-06-07,20.8000,20.9500,False,20.3500,20.7500,reg,269994 PRTK,2017-06-08,20.7000,21.0000,False,20.2500,20.8000,reg,307838 @@ -248,3 +247,5 @@ PRTK,2018-05-29,10.2000,10.4500,False,9.8500,10.3000,reg,701473 PRTK,2018-05-30,10.2000,10.3500,False,10.0000,10.1500,reg,748979 PRTK,2018-05-31,10.4500,10.7250,False,10.1000,10.2500,reg,464434 PRTK,2018-06-01,10.5000,10.6000,False,10.2500,10.5000,reg,475303 +PRTK,2018-06-04,10.5000,10.6000,False,10.1500,10.4500,reg,1155732 +PRTK,2018-06-05,10.3500,10.5500,False,10.2500,10.4500,reg,455642 diff --git a/company_library/PRTO.csv b/company_library/PRTO.csv index 85ae43a6..d6fc7b73 100644 --- a/company_library/PRTO.csv +++ b/company_library/PRTO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PRTO,2017-06-05,1.3000,1.3000,False,1.2000,1.2000,reg,40735 PRTO,2017-06-06,1.2500,1.3000,False,1.2000,1.2500,reg,77272 PRTO,2017-06-07,1.3000,1.3000,False,1.2000,1.2000,reg,38721 PRTO,2017-06-08,1.2500,1.3000,False,1.2000,1.2500,reg,32504 @@ -248,3 +247,5 @@ PRTO,2018-05-29,2.1000,2.1000,False,2.0600,2.0950,reg,30615 PRTO,2018-05-30,2.2000,2.3400,False,2.0500,2.0500,reg,27291 PRTO,2018-05-31,2.1500,2.2750,False,2.1500,2.2000,reg,8815 PRTO,2018-06-01,2.3000,2.3000,False,2.1500,2.2400,reg,19609 +PRTO,2018-06-04,2.1500,2.3355,False,2.1500,2.3000,reg,7206 +PRTO,2018-06-05,2.2000,2.2000,False,2.1500,2.1500,reg,2488 diff --git a/company_library/PRTS.csv b/company_library/PRTS.csv index 2d8d6065..767798e8 100644 --- a/company_library/PRTS.csv +++ b/company_library/PRTS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PRTS,2017-06-05,3.1100,3.2600,False,3.0900,3.1800,reg,230224 PRTS,2017-06-06,3.0700,3.1600,False,3.0600,3.1000,reg,78446 PRTS,2017-06-07,3.1700,3.2100,False,3.0800,3.0800,reg,95385 PRTS,2017-06-08,3.2100,3.3000,False,3.1400,3.1900,reg,229522 @@ -248,3 +247,5 @@ PRTS,2018-05-29,1.6800,1.7400,False,1.6500,1.6800,reg,73767 PRTS,2018-05-30,1.6900,1.7400,False,1.6600,1.7100,reg,143879 PRTS,2018-05-31,1.7100,1.7200,False,1.6600,1.6800,reg,118667 PRTS,2018-06-01,1.6900,1.7163,False,1.6700,1.7100,reg,93514 +PRTS,2018-06-04,1.6500,1.6900,False,1.6500,1.6800,reg,103050 +PRTS,2018-06-05,1.6800,1.7099,False,1.6400,1.6500,reg,188115 diff --git a/company_library/PS.csv b/company_library/PS.csv index 3392b47b..bcc60f12 100644 --- a/company_library/PS.csv +++ b/company_library/PS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PS,2017-06-05,20.0000,20.0000,True,20.0000,20.0000,reg,0 PS,2017-06-06,20.0000,20.0000,True,20.0000,20.0000,reg,0 PS,2017-06-07,20.0000,20.0000,True,20.0000,20.0000,reg,0 PS,2017-06-08,20.0000,20.0000,True,20.0000,20.0000,reg,0 @@ -248,3 +247,5 @@ PS,2018-05-29,21.5700,21.7000,False,21.0100,21.6700,reg,454531 PS,2018-05-30,22.0400,22.6076,False,21.3400,21.9500,reg,800941 PS,2018-05-31,21.5200,22.4800,False,21.0500,22.2200,reg,928628 PS,2018-06-01,22.0500,22.1100,False,21.3300,21.9000,reg,626899 +PS,2018-06-04,23.7600,24.8200,False,22.1315,22.1900,reg,782680 +PS,2018-06-05,23.1300,24.2824,False,23.1300,23.7100,reg,376450 diff --git a/company_library/PSAU.csv b/company_library/PSAU.csv index cae0178a..526b1664 100644 --- a/company_library/PSAU.csv +++ b/company_library/PSAU.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PSAU,2017-06-05,19.2199,19.3776,False,19.0819,19.3776,reg,27662 PSAU,2017-06-06,20.0183,20.0183,False,19.4714,19.6043,reg,12679 PSAU,2017-06-07,19.9099,19.9788,False,19.7127,19.9296,reg,44229 PSAU,2017-06-08,19.5550,19.7522,False,19.3796,19.7522,reg,5221 @@ -248,3 +247,5 @@ PSAU,2018-05-29,18.6500,18.7571,False,18.4600,18.4600,reg,19909 PSAU,2018-05-30,18.6200,18.8967,False,18.6200,18.8967,reg,881 PSAU,2018-05-31,18.5956,18.8400,False,18.5700,18.5700,reg,24201 PSAU,2018-06-01,18.7200,18.7500,False,18.6600,18.6916,reg,2703 +PSAU,2018-06-04,18.6200,18.7100,False,18.5800,18.6538,reg,14791 +PSAU,2018-06-05,18.6638,18.8570,False,18.5200,18.5800,reg,9179 diff --git a/company_library/PSC.csv b/company_library/PSC.csv index aefb1f1c..a6d3ef09 100644 --- a/company_library/PSC.csv +++ b/company_library/PSC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PSC,2017-06-05,28.6745,28.6745,False,28.6745,28.6745,reg,4 PSC,2017-06-06,28.4666,28.5062,False,28.2785,28.2785,reg,2391 PSC,2017-06-07,28.4666,28.4666,False,28.4666,28.4666,reg,0 PSC,2017-06-08,28.5646,28.5913,False,28.5646,28.5913,reg,226 @@ -248,3 +247,5 @@ PSC,2018-05-29,32.9600,32.9600,False,32.9600,32.9600,reg,2101 PSC,2018-05-30,33.3955,33.3955,False,33.3900,33.3900,reg,380 PSC,2018-05-31,33.3955,33.3955,False,33.3955,33.3955,reg,0 PSC,2018-06-01,33.5400,33.5500,False,33.5400,33.5400,reg,1306 +PSC,2018-06-04,33.6500,33.6500,False,33.6500,33.6500,reg,300 +PSC,2018-06-05,33.9200,33.9200,False,33.9200,33.9200,reg,369 diff --git a/company_library/PSCC.csv b/company_library/PSCC.csv index 1fed9bfb..7ee95b79 100644 --- a/company_library/PSCC.csv +++ b/company_library/PSCC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PSCC,2017-06-05,68.3196,68.7839,False,68.3196,68.7839,reg,1170 PSCC,2017-06-06,68.1994,68.2657,False,67.7958,67.9448,reg,4413 PSCC,2017-06-07,68.2311,68.2805,False,67.6487,68.2805,reg,2495 PSCC,2017-06-08,68.3693,68.7247,False,68.1225,68.1225,reg,16756 @@ -248,3 +247,5 @@ PSCC,2018-05-29,74.7000,74.9736,False,74.4500,74.6100,reg,1530 PSCC,2018-05-30,76.2500,76.4500,False,76.2500,76.4500,reg,1123 PSCC,2018-05-31,75.8800,76.2900,False,75.2233,76.2800,reg,1652 PSCC,2018-06-01,75.9600,76.1850,False,75.9600,75.9800,reg,2336 +PSCC,2018-06-04,76.8750,76.8750,False,76.5150,76.5300,reg,558 +PSCC,2018-06-05,77.3041,77.3041,False,76.5500,77.0000,reg,9293 diff --git a/company_library/PSCD.csv b/company_library/PSCD.csv index 7938dcfd..3481ae0a 100644 --- a/company_library/PSCD.csv +++ b/company_library/PSCD.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PSCD,2017-06-05,53.0174,53.1572,False,52.9521,52.9941,reg,1569 PSCD,2017-06-06,52.9867,53.0372,False,52.5531,52.8297,reg,1373 PSCD,2017-06-07,53.0332,53.1786,False,53.0332,53.0705,reg,690 PSCD,2017-06-08,53.3731,53.6546,False,53.1359,53.2239,reg,27479 @@ -248,3 +247,5 @@ PSCD,2018-05-29,63.6200,63.8684,False,63.4500,63.7747,reg,3303 PSCD,2018-05-30,64.3202,64.5599,False,64.2390,64.3200,reg,1815 PSCD,2018-05-31,63.4900,63.9900,False,63.4900,63.9900,reg,1673 PSCD,2018-06-01,63.7919,63.7919,False,63.7919,63.7919,reg,695 +PSCD,2018-06-04,64.8220,64.8220,False,63.8900,63.8900,reg,1474 +PSCD,2018-06-05,65.9549,65.9580,False,64.8600,64.8600,reg,3095 diff --git a/company_library/PSCE.csv b/company_library/PSCE.csv index b6409c26..47e2116f 100644 --- a/company_library/PSCE.csv +++ b/company_library/PSCE.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PSCE,2017-06-05,13.8635,13.9935,False,13.7835,13.7935,reg,31288 PSCE,2017-06-06,14.1834,14.2683,False,13.6336,13.9335,reg,30765 PSCE,2017-06-07,13.3837,14.1934,False,13.3138,14.1289,reg,57996 PSCE,2017-06-08,13.3637,13.5534,False,13.3537,13.4337,reg,14630 @@ -248,3 +247,5 @@ PSCE,2018-05-29,17.1900,17.1900,False,16.6900,16.6900,reg,47249 PSCE,2018-05-30,17.7200,17.7999,False,17.3225,17.3482,reg,42076 PSCE,2018-05-31,17.2800,17.7888,False,17.2800,17.5500,reg,245789 PSCE,2018-06-01,17.2300,17.4700,False,17.1358,17.1900,reg,40622 +PSCE,2018-06-04,16.8400,17.3500,False,16.6907,17.1900,reg,34149 +PSCE,2018-06-05,16.8900,16.9650,False,16.6600,16.6900,reg,76817 diff --git a/company_library/PSCF.csv b/company_library/PSCF.csv index 9dc35d46..0cb319ca 100644 --- a/company_library/PSCF.csv +++ b/company_library/PSCF.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PSCF,2017-06-05,48.9211,49.3034,False,48.9211,49.0493,reg,7712 PSCF,2017-06-06,48.6291,48.8441,False,48.2773,48.4337,reg,10971 PSCF,2017-06-07,48.9321,49.0591,False,48.6389,48.6389,reg,14299 PSCF,2017-06-08,49.9680,50.3393,False,49.3764,49.4012,reg,26132 @@ -248,3 +247,5 @@ PSCF,2018-05-29,56.7400,57.0200,False,56.2600,57.0000,reg,56639 PSCF,2018-05-30,57.6500,57.7690,False,57.1020,57.1800,reg,23886 PSCF,2018-05-31,57.1500,57.7600,False,57.0600,57.7600,reg,15197 PSCF,2018-06-01,57.6700,57.7700,False,57.4900,57.6900,reg,18531 +PSCF,2018-06-04,58.3600,58.3600,False,57.6400,57.6400,reg,12306 +PSCF,2018-06-05,58.2390,58.3300,False,57.9300,58.1138,reg,30495 diff --git a/company_library/PSCH.csv b/company_library/PSCH.csv index cf6127e6..caa6c852 100644 --- a/company_library/PSCH.csv +++ b/company_library/PSCH.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PSCH,2017-06-05,83.5701,84.8200,False,83.2400,84.8200,reg,5111 PSCH,2017-06-06,83.8591,83.9682,False,83.1200,83.1200,reg,5381 PSCH,2017-06-07,84.0800,84.0900,False,83.4460,84.0900,reg,6910 PSCH,2017-06-08,85.1100,85.1800,False,84.0900,84.0900,reg,7800 @@ -248,3 +247,5 @@ PSCH,2018-05-29,124.3000,124.3100,False,122.7488,124.2800,reg,163340 PSCH,2018-05-30,126.3800,126.7518,False,124.7300,125.5800,reg,96484 PSCH,2018-05-31,125.2200,127.2300,False,124.8950,127.2300,reg,132156 PSCH,2018-06-01,126.4600,126.8650,False,125.4970,126.5700,reg,77953 +PSCH,2018-06-04,127.4800,127.4800,False,125.6252,127.3400,reg,106995 +PSCH,2018-06-05,128.1100,128.4000,False,127.2801,127.8200,reg,62393 diff --git a/company_library/PSCI.csv b/company_library/PSCI.csv index 572413ae..721eedab 100644 --- a/company_library/PSCI.csv +++ b/company_library/PSCI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PSCI,2017-06-05,56.1044,56.3786,False,56.0265,56.3786,reg,2540 PSCI,2017-06-06,55.7047,55.7377,False,55.3479,55.6254,reg,4171 PSCI,2017-06-07,55.7542,55.7542,False,55.4381,55.6989,reg,3733 PSCI,2017-06-08,56.5471,56.6362,False,55.9382,55.9382,reg,22106 @@ -248,3 +247,5 @@ PSCI,2018-05-29,67.2300,67.6990,False,66.7900,67.6100,reg,5362 PSCI,2018-05-30,68.5600,68.6700,False,68.1590,68.1590,reg,3600 PSCI,2018-05-31,67.3500,68.3400,False,67.3500,68.3400,reg,2994 PSCI,2018-06-01,68.0200,68.2400,False,67.8101,67.9050,reg,3333 +PSCI,2018-06-04,68.3300,72.5164,False,68.1400,68.2300,reg,10659 +PSCI,2018-06-05,69.4600,69.4600,False,68.5453,68.9300,reg,13998 diff --git a/company_library/PSCM.csv b/company_library/PSCM.csv index 51506179..cb1580f0 100644 --- a/company_library/PSCM.csv +++ b/company_library/PSCM.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PSCM,2017-06-05,45.3854,45.8518,False,45.3854,45.6037,reg,3259 PSCM,2017-06-06,45.4847,45.5650,False,45.0520,45.0878,reg,5489 PSCM,2017-06-07,45.4003,45.6225,False,45.1532,45.4152,reg,13834 PSCM,2017-06-08,46.2398,46.3429,False,45.3222,45.5144,reg,2852 @@ -248,3 +247,5 @@ PSCM,2018-05-29,52.7050,52.8600,False,52.7050,52.8600,reg,615 PSCM,2018-05-30,53.6400,53.7999,False,53.0200,53.0200,reg,4401 PSCM,2018-05-31,53.2510,53.6700,False,53.2510,53.6700,reg,763 PSCM,2018-06-01,53.5976,53.5976,False,53.1900,53.1900,reg,358 +PSCM,2018-06-04,0.0000,0.0000,False,0.0000,0.0000,reg,38 +PSCM,2018-06-05,54.1832,54.2075,False,53.5900,53.8599,reg,2460 diff --git a/company_library/PSCT.csv b/company_library/PSCT.csv index 696e0c5a..a2b685f4 100644 --- a/company_library/PSCT.csv +++ b/company_library/PSCT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PSCT,2017-06-05,75.3748,76.1922,False,75.3498,75.8433,reg,22372 PSCT,2017-06-06,75.9729,76.3617,False,74.9561,74.9860,reg,22102 PSCT,2017-06-07,75.8333,76.2420,False,75.5642,76.2420,reg,22757 PSCT,2017-06-08,77.3885,77.4576,False,75.7835,76.0726,reg,36984 @@ -248,3 +247,5 @@ PSCT,2018-05-29,81.9400,82.1400,False,81.3800,81.3800,reg,6393 PSCT,2018-05-30,82.5300,83.0550,False,82.2700,82.2700,reg,4840 PSCT,2018-05-31,82.3460,83.0728,False,82.1897,82.5800,reg,16486 PSCT,2018-06-01,83.2800,83.6100,False,82.6681,82.7900,reg,13793 +PSCT,2018-06-04,84.3900,84.3900,False,83.2900,83.3300,reg,23684 +PSCT,2018-06-05,85.0700,85.2300,False,84.0628,84.3300,reg,70801 diff --git a/company_library/PSCU.csv b/company_library/PSCU.csv index c9f5f25f..662a13e6 100644 --- a/company_library/PSCU.csv +++ b/company_library/PSCU.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PSCU,2017-06-05,51.1399,51.5277,False,51.0467,51.4982,reg,21697 PSCU,2017-06-06,51.1154,51.2626,False,50.9396,51.0957,reg,6798 PSCU,2017-06-07,51.0735,51.3117,False,51.0735,51.0859,reg,4575 PSCU,2017-06-08,51.3510,51.3510,False,50.7963,51.1939,reg,4825 @@ -248,3 +247,5 @@ PSCU,2018-05-29,52.3803,52.5232,False,51.8400,51.8400,reg,1983 PSCU,2018-05-30,53.1600,53.1600,False,53.0000,53.0000,reg,991 PSCU,2018-05-31,52.8780,52.9200,False,52.6424,52.9200,reg,2056 PSCU,2018-06-01,52.8361,52.9057,False,52.7300,52.7500,reg,22174 +PSCU,2018-06-04,52.9500,53.0800,False,52.9500,52.9919,reg,737 +PSCU,2018-06-05,53.0173,53.0799,False,52.8050,52.9600,reg,2685 diff --git a/company_library/PSDO.csv b/company_library/PSDO.csv index 259bbee0..9e1ae4c1 100644 --- a/company_library/PSDO.csv +++ b/company_library/PSDO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PSDO,2017-06-05,15.3500,15.6000,False,15.0550,15.6000,reg,177014 PSDO,2017-06-06,15.5900,15.6700,False,15.0800,15.2500,reg,266847 PSDO,2017-06-07,15.2700,15.7500,False,15.0000,15.6500,reg,380518 PSDO,2017-06-08,15.5900,15.7350,False,15.3050,15.3200,reg,309568 @@ -248,3 +247,5 @@ PSDO,2018-05-29,13.4300,13.5100,False,13.2800,13.3300,reg,109845 PSDO,2018-05-30,13.4900,13.5500,False,13.4400,13.4800,reg,165184 PSDO,2018-05-31,13.3800,13.5000,False,13.2700,13.4400,reg,163394 PSDO,2018-06-01,13.5200,13.6000,False,13.3600,13.4300,reg,231123 +PSDO,2018-06-04,13.7000,13.7200,False,13.4000,13.4700,reg,143928 +PSDO,2018-06-05,13.9300,14.0000,False,13.7200,13.7400,reg,145169 diff --git a/company_library/PSEC.csv b/company_library/PSEC.csv index c54c4e91..7969dadb 100644 --- a/company_library/PSEC.csv +++ b/company_library/PSEC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PSEC,2017-06-05,7.1393,7.1928,False,7.1214,7.1750,reg,1555781 PSEC,2017-06-06,7.0947,7.1571,False,7.0500,7.1304,reg,2210329 PSEC,2017-06-07,7.1304,7.1839,False,7.0947,7.0947,reg,1333708 PSEC,2017-06-08,7.1036,7.1750,False,7.1036,7.1482,reg,1117356 @@ -248,3 +247,5 @@ PSEC,2018-05-29,6.8000,6.8099,False,6.7108,6.7703,reg,1673892 PSEC,2018-05-30,6.7700,6.8000,False,6.7000,6.7700,reg,1605863 PSEC,2018-05-31,6.7600,6.7800,False,6.7250,6.7800,reg,1165194 PSEC,2018-06-01,6.8000,6.8200,False,6.7300,6.7300,reg,1384226 +PSEC,2018-06-04,6.8400,6.8400,False,6.7724,6.8000,reg,1266552 +PSEC,2018-06-05,6.8200,6.8600,False,6.8000,6.8300,reg,1421164 diff --git a/company_library/PSET.csv b/company_library/PSET.csv index bd819483..5f280f10 100644 --- a/company_library/PSET.csv +++ b/company_library/PSET.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PSET,2017-06-05,28.6925,28.6925,False,28.6925,28.6925,reg,0 PSET,2017-06-06,28.6925,28.6925,False,28.6925,28.6925,reg,7 PSET,2017-06-07,28.6925,28.6925,False,28.6925,28.6925,reg,0 PSET,2017-06-08,28.6925,28.6925,False,28.6925,28.6925,reg,30 @@ -248,3 +247,5 @@ PSET,2018-05-29,32.2700,32.2700,False,32.2700,32.2700,reg,0 PSET,2018-05-30,33.4200,33.4200,False,33.1510,33.1510,reg,832 PSET,2018-05-31,33.4200,33.4200,False,33.4200,33.4200,reg,0 PSET,2018-06-01,33.4200,33.4200,False,33.4200,33.4200,reg,2637 +PSET,2018-06-04,33.4200,33.4200,False,33.4200,33.4200,reg,5 +PSET,2018-06-05,33.4200,33.4200,False,33.4200,33.4200,reg,0 diff --git a/company_library/PSL.csv b/company_library/PSL.csv index 972080d7..8bf37622 100644 --- a/company_library/PSL.csv +++ b/company_library/PSL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PSL,2017-06-05,60.4133,60.9010,False,60.3437,60.9010,reg,3123 PSL,2017-06-06,60.2481,60.3825,False,60.2441,60.2735,reg,23800 PSL,2017-06-07,60.3038,60.3735,False,60.1645,60.3735,reg,2038 PSL,2017-06-08,59.8958,60.4929,False,59.7764,60.4929,reg,36893 @@ -248,3 +247,5 @@ PSL,2018-05-29,68.7900,69.0400,False,68.5850,68.7600,reg,5701 PSL,2018-05-30,69.7623,69.9500,False,68.8100,68.8100,reg,2964 PSL,2018-05-31,69.0581,69.8400,False,68.7700,69.8400,reg,34302 PSL,2018-06-01,69.4000,69.4225,False,68.9100,69.1800,reg,4327 +PSL,2018-06-04,69.6001,69.6920,False,69.5702,69.6920,reg,15309 +PSL,2018-06-05,69.8739,70.7200,False,69.7048,70.7200,reg,3693 diff --git a/company_library/PSMT.csv b/company_library/PSMT.csv index 9110cd4b..b21ec2af 100644 --- a/company_library/PSMT.csv +++ b/company_library/PSMT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PSMT,2017-06-05,87.7803,88.4247,False,87.7308,88.1273,reg,65889 PSMT,2017-06-06,87.6316,88.1273,False,86.9377,87.3838,reg,120201 PSMT,2017-06-07,88.1769,88.5982,False,86.4916,87.7308,reg,119485 PSMT,2017-06-08,87.6316,88.6229,False,86.7890,88.4247,reg,83966 @@ -248,3 +247,5 @@ PSMT,2018-05-29,85.9000,86.1000,False,84.4000,84.5500,reg,115524 PSMT,2018-05-30,87.7000,88.2500,False,85.4500,86.1000,reg,111140 PSMT,2018-05-31,84.6500,88.2000,False,84.5500,87.4500,reg,152709 PSMT,2018-06-01,84.6500,86.0000,False,84.5500,85.1000,reg,141156 +PSMT,2018-06-04,86.2500,86.5500,False,85.1000,85.1000,reg,135680 +PSMT,2018-06-05,86.3500,87.3500,False,85.9000,86.4000,reg,158809 diff --git a/company_library/PSTI.csv b/company_library/PSTI.csv index 69209b04..92bee395 100644 --- a/company_library/PSTI.csv +++ b/company_library/PSTI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PSTI,2017-06-05,1.3900,1.4099,False,1.3700,1.4000,reg,129165 PSTI,2017-06-06,1.3900,1.3970,False,1.3700,1.3900,reg,82204 PSTI,2017-06-07,1.3900,1.4100,False,1.3600,1.3900,reg,42312 PSTI,2017-06-08,1.3700,1.4000,False,1.3700,1.4000,reg,26207 @@ -248,3 +247,5 @@ PSTI,2018-05-29,1.3200,1.3400,False,1.3000,1.3100,reg,196970 PSTI,2018-05-30,1.3600,1.3700,False,1.3100,1.3300,reg,280413 PSTI,2018-05-31,1.3300,1.3600,False,1.3000,1.3600,reg,151694 PSTI,2018-06-01,1.3500,1.3600,False,1.3100,1.3400,reg,137186 +PSTI,2018-06-04,1.4100,1.4500,False,1.3700,1.4000,reg,3322582 +PSTI,2018-06-05,1.4200,1.4300,False,1.4000,1.4200,reg,705296 diff --git a/company_library/PTC.csv b/company_library/PTC.csv index eb61702c..25adc52a 100644 --- a/company_library/PTC.csv +++ b/company_library/PTC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PTC,2017-06-05,58.8700,59.2000,False,58.5900,58.7300,reg,854732 PTC,2017-06-06,59.2600,59.9200,False,58.0400,58.6600,reg,1278126 PTC,2017-06-07,59.2200,59.5067,False,58.8200,59.2600,reg,791442 PTC,2017-06-08,59.6900,59.8000,False,58.9550,59.3100,reg,699397 @@ -248,3 +247,5 @@ PTC,2018-05-29,84.9700,85.7200,False,84.3600,85.1300,reg,775797 PTC,2018-05-30,86.0100,86.2500,False,85.1300,85.5600,reg,1021111 PTC,2018-05-31,86.2400,86.8200,False,85.7800,85.9600,reg,712376 PTC,2018-06-01,87.0500,87.4200,False,86.1300,86.5300,reg,827594 +PTC,2018-06-04,88.1600,88.4600,False,87.0900,87.4200,reg,856685 +PTC,2018-06-05,88.2900,89.0700,False,87.9500,88.4000,reg,805307 diff --git a/company_library/PTCT.csv b/company_library/PTCT.csv index c5683ff5..642d5efe 100644 --- a/company_library/PTCT.csv +++ b/company_library/PTCT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PTCT,2017-06-05,13.5500,13.6000,False,12.9850,13.1700,reg,699770 PTCT,2017-06-06,14.3100,14.8600,False,13.8900,14.0800,reg,2698168 PTCT,2017-06-07,15.4700,15.9000,False,14.4100,14.4100,reg,1713633 PTCT,2017-06-08,16.3800,16.4500,False,15.1800,15.5600,reg,1195917 @@ -248,3 +247,5 @@ PTCT,2018-05-29,30.9700,31.2600,False,30.2400,30.5700,reg,530388 PTCT,2018-05-30,31.9500,32.0150,False,31.0000,31.0000,reg,775250 PTCT,2018-05-31,33.9000,34.2300,False,31.7800,32.0500,reg,1212342 PTCT,2018-06-01,36.1100,36.8500,False,34.4000,34.4000,reg,1775259 +PTCT,2018-06-04,36.7500,37.0400,False,34.5100,36.1000,reg,888360 +PTCT,2018-06-05,36.7700,37.2100,False,36.5700,36.7600,reg,514930 diff --git a/company_library/PTEN.csv b/company_library/PTEN.csv index db0c6a4b..9325534d 100644 --- a/company_library/PTEN.csv +++ b/company_library/PTEN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PTEN,2017-06-05,21.3426,21.3924,False,20.8546,20.9642,reg,4765240 PTEN,2017-06-06,21.4623,21.5320,False,20.8243,21.1532,reg,4327773 PTEN,2017-06-07,19.4087,21.4722,False,19.2592,21.2529,reg,7534735 PTEN,2017-06-08,19.8274,19.8474,False,19.2094,19.2094,reg,4588131 @@ -248,3 +247,5 @@ PTEN,2018-05-29,20.7800,21.1100,False,20.5300,20.7200,reg,2368492 PTEN,2018-05-30,21.3600,21.8100,False,20.8500,20.9600,reg,2779454 PTEN,2018-05-31,20.6800,21.3900,False,20.6300,21.1300,reg,3528733 PTEN,2018-06-01,19.5000,21.2500,False,19.2500,21.2500,reg,6460684 +PTEN,2018-06-04,18.9200,19.5700,False,18.6300,19.5700,reg,4775542 +PTEN,2018-06-05,19.1800,19.3900,False,18.5000,18.7800,reg,4611655 diff --git a/company_library/PTF.csv b/company_library/PTF.csv index 5a70f217..9ec45c60 100644 --- a/company_library/PTF.csv +++ b/company_library/PTF.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PTF,2017-06-05,48.3390,48.6089,False,48.3090,48.5873,reg,25187 PTF,2017-06-06,48.5889,48.7838,False,48.3490,48.3690,reg,12906 PTF,2017-06-07,48.7089,48.7988,False,48.4565,48.5789,reg,106427 PTF,2017-06-08,49.0787,49.0787,False,48.6439,48.6729,reg,4807 @@ -248,3 +247,5 @@ PTF,2018-05-29,60.6100,60.7500,False,60.1000,60.7500,reg,6954 PTF,2018-05-30,61.3700,61.3800,False,60.6200,60.6200,reg,3606 PTF,2018-05-31,61.0406,61.4800,False,61.0406,61.4200,reg,37086 PTF,2018-06-01,61.9900,61.9900,False,61.5000,61.5000,reg,4591 +PTF,2018-06-04,62.7212,62.8100,False,62.4350,62.4350,reg,3132 +PTF,2018-06-05,63.2421,63.4000,False,62.8054,62.9900,reg,10281 diff --git a/company_library/PTGX.csv b/company_library/PTGX.csv index 64774162..dcdce044 100644 --- a/company_library/PTGX.csv +++ b/company_library/PTGX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PTGX,2017-06-05,10.6000,11.0000,False,10.2500,10.5400,reg,106325 PTGX,2017-06-06,10.5100,10.7600,False,10.5000,10.5500,reg,116730 PTGX,2017-06-07,10.6300,11.0000,False,10.2500,10.4200,reg,110425 PTGX,2017-06-08,10.7800,11.3437,False,10.4100,10.7000,reg,217112 @@ -248,3 +247,5 @@ PTGX,2018-05-29,6.9800,7.0600,False,6.5900,6.6500,reg,345891 PTGX,2018-05-30,7.2100,7.3000,False,6.9100,6.9600,reg,295977 PTGX,2018-05-31,7.2800,7.4100,False,7.0300,7.1800,reg,280590 PTGX,2018-06-01,7.1300,7.3300,False,6.9631,7.3300,reg,476496 +PTGX,2018-06-04,7.0000,7.2500,False,6.9200,7.1800,reg,201561 +PTGX,2018-06-05,7.2900,7.3600,False,6.9500,6.9500,reg,373770 diff --git a/company_library/PTH.csv b/company_library/PTH.csv index 704435bc..df0b7e66 100644 --- a/company_library/PTH.csv +++ b/company_library/PTH.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PTH,2017-06-05,56.5594,57.1565,False,56.1566,57.1565,reg,2102 PTH,2017-06-06,57.0188,57.0188,False,56.4400,56.7000,reg,1422 PTH,2017-06-07,57.1900,57.1900,False,56.8263,56.8384,reg,1944 PTH,2017-06-08,57.5300,57.5300,False,57.1321,57.1321,reg,2795 @@ -248,3 +247,5 @@ PTH,2018-05-29,86.1300,86.4914,False,85.1301,86.3700,reg,32167 PTH,2018-05-30,87.7900,88.0700,False,86.2800,86.2800,reg,16058 PTH,2018-05-31,87.2400,88.7200,False,87.0400,88.0800,reg,13919 PTH,2018-06-01,88.9100,89.1100,False,87.4800,88.2600,reg,23173 +PTH,2018-06-04,87.9100,89.4000,False,85.8601,89.4000,reg,26786 +PTH,2018-06-05,88.4300,88.7500,False,87.5400,87.5400,reg,28483 diff --git a/company_library/PTI.csv b/company_library/PTI.csv index 4d796d1c..d93c1355 100644 --- a/company_library/PTI.csv +++ b/company_library/PTI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PTI,2017-06-05,4.2800,4.4700,False,4.1250,4.4200,reg,115783 PTI,2017-06-06,4.4100,4.6950,False,4.0800,4.2000,reg,269940 PTI,2017-06-07,4.1500,4.7200,False,4.0301,4.7200,reg,236708 PTI,2017-06-08,4.1000,4.2600,False,4.0600,4.1700,reg,107969 @@ -248,3 +247,5 @@ PTI,2018-05-29,4.6200,4.7500,False,4.5650,4.7000,reg,193604 PTI,2018-05-30,5.0600,5.1640,False,4.6800,4.6800,reg,853657 PTI,2018-05-31,4.8400,5.1050,False,4.8000,5.0300,reg,377886 PTI,2018-06-01,5.0300,5.0800,False,4.8100,4.8300,reg,402256 +PTI,2018-06-04,4.8500,5.0900,False,4.7600,5.0000,reg,401063 +PTI,2018-06-05,4.8300,4.9700,False,4.8100,4.8900,reg,153012 diff --git a/company_library/PTIE.csv b/company_library/PTIE.csv index 4d26c3a9..dc16f3ad 100644 --- a/company_library/PTIE.csv +++ b/company_library/PTIE.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PTIE,2017-06-05,3.6400,3.8700,False,3.4500,3.5900,reg,137875 PTIE,2017-06-06,3.6800,3.7307,False,3.5600,3.6200,reg,24888 PTIE,2017-06-07,3.7800,3.8300,False,3.4583,3.7000,reg,94709 PTIE,2017-06-08,3.8700,3.9000,False,3.7100,3.7700,reg,26873 @@ -248,3 +247,5 @@ PTIE,2018-05-29,10.1400,10.8000,False,10.0500,10.2100,reg,123867 PTIE,2018-05-30,9.9800,10.5499,False,9.8700,10.2500,reg,44000 PTIE,2018-05-31,9.9600,10.0672,False,9.7610,10.0400,reg,33588 PTIE,2018-06-01,9.9800,10.1500,False,9.9357,9.9666,reg,20152 +PTIE,2018-06-04,9.9100,10.2390,False,9.8500,10.0000,reg,37749 +PTIE,2018-06-05,9.7800,10.1100,False,9.7600,9.9998,reg,40416 diff --git a/company_library/PTLA.csv b/company_library/PTLA.csv index 47c6306d..b7f5c364 100644 --- a/company_library/PTLA.csv +++ b/company_library/PTLA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PTLA,2017-06-05,37.5500,37.8900,False,36.5000,37.5000,reg,516468 PTLA,2017-06-06,37.3300,38.4000,False,37.2200,37.4700,reg,402606 PTLA,2017-06-07,37.4500,37.9400,False,36.8000,37.3400,reg,419263 PTLA,2017-06-08,37.8500,38.5000,False,37.0853,37.5000,reg,526194 @@ -248,3 +247,5 @@ PTLA,2018-05-29,40.2100,40.8300,False,39.2900,40.5400,reg,1486277 PTLA,2018-05-30,40.0200,40.8000,False,39.6700,40.2400,reg,701007 PTLA,2018-05-31,40.1500,40.6000,False,39.6800,40.2300,reg,552141 PTLA,2018-06-01,40.7700,41.0100,False,39.8719,40.2100,reg,889976 +PTLA,2018-06-04,40.7800,41.2500,False,39.7000,41.0600,reg,639678 +PTLA,2018-06-05,42.4700,42.6800,False,40.5100,40.5100,reg,1247004 diff --git a/company_library/PTNR.csv b/company_library/PTNR.csv index 2fd87722..81e28a72 100644 --- a/company_library/PTNR.csv +++ b/company_library/PTNR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PTNR,2017-06-05,5.3600,5.5390,False,5.3145,5.5200,reg,4164 PTNR,2017-06-06,5.4900,5.5900,False,5.4200,5.4200,reg,6365 PTNR,2017-06-07,5.7400,5.7400,False,5.4900,5.4900,reg,1432 PTNR,2017-06-08,5.7400,5.7400,False,5.7400,5.7400,reg,354 @@ -248,3 +247,5 @@ PTNR,2018-05-29,3.7847,3.8282,False,3.7100,3.7600,reg,3296 PTNR,2018-05-30,3.8199,3.8200,False,3.7000,3.7001,reg,8881 PTNR,2018-05-31,4.0210,4.0600,False,3.8800,4.0600,reg,9141 PTNR,2018-06-01,4.0500,4.0500,False,3.7788,3.9500,reg,11614 +PTNR,2018-06-04,4.0800,4.0800,False,3.9600,3.9607,reg,2816 +PTNR,2018-06-05,3.8700,3.9600,False,3.8500,3.9600,reg,5325 diff --git a/company_library/PTSI.csv b/company_library/PTSI.csv index 3539dedc..665a22cf 100644 --- a/company_library/PTSI.csv +++ b/company_library/PTSI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PTSI,2017-06-05,17.6800,18.3400,False,17.2100,18.0600,reg,28407 PTSI,2017-06-06,18.1800,18.5199,False,17.2850,17.5900,reg,13352 PTSI,2017-06-07,18.4100,18.9899,False,18.1600,18.1800,reg,18362 PTSI,2017-06-08,18.9800,19.0900,False,18.4100,18.4100,reg,14072 @@ -248,3 +247,5 @@ PTSI,2018-05-29,40.6600,40.6700,False,40.1100,40.1100,reg,4757 PTSI,2018-05-30,40.9800,41.2800,False,40.7000,40.7000,reg,9734 PTSI,2018-05-31,40.6000,41.2900,False,40.4150,41.2000,reg,15737 PTSI,2018-06-01,41.4900,42.4700,False,40.9027,40.9027,reg,10330 +PTSI,2018-06-04,41.0000,41.7400,False,40.6700,41.5600,reg,5779 +PTSI,2018-06-05,40.2600,40.9700,False,39.4020,40.9700,reg,17029 diff --git a/company_library/PTX.csv b/company_library/PTX.csv index 6f17f8f1..cef8a1dd 100644 --- a/company_library/PTX.csv +++ b/company_library/PTX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PTX,2017-06-05,4.0900,4.2800,False,4.0400,4.2600,reg,95689 PTX,2017-06-06,4.0200,4.2300,False,4.0110,4.0500,reg,74854 PTX,2017-06-07,4.0000,4.2000,False,3.8001,4.0200,reg,144781 PTX,2017-06-08,4.0200,4.1100,False,3.9800,4.0000,reg,80849 @@ -248,3 +247,5 @@ PTX,2018-05-29,2.3900,2.4500,False,2.3300,2.4400,reg,93975 PTX,2018-05-30,2.3400,2.4000,False,2.3400,2.3950,reg,41418 PTX,2018-05-31,2.3200,2.3400,False,2.3200,2.3200,reg,44063 PTX,2018-06-01,2.3600,2.3600,False,2.3200,2.3300,reg,32574 +PTX,2018-06-04,2.3300,2.3626,False,2.3100,2.3509,reg,31924 +PTX,2018-06-05,2.3700,2.3750,False,2.3100,2.3410,reg,30196 diff --git a/company_library/PUB.csv b/company_library/PUB.csv index e6418a9c..5824604c 100644 --- a/company_library/PUB.csv +++ b/company_library/PUB.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PUB,2017-06-05,26.2328,27.1962,False,25.9858,26.9245,reg,49192 PUB,2017-06-06,25.4424,26.1340,False,25.3930,25.8870,reg,30313 PUB,2017-06-07,25.3930,25.7388,False,25.0472,25.5906,reg,35929 PUB,2017-06-08,27.1221,27.3197,False,25.6400,25.6400,reg,21228 @@ -248,3 +247,5 @@ PUB,2018-05-29,35.9500,36.1000,False,35.7500,35.9000,reg,31720 PUB,2018-05-30,36.8250,36.8500,False,36.0000,36.0000,reg,38353 PUB,2018-05-31,36.4500,36.9500,False,36.1000,36.8000,reg,95909 PUB,2018-06-01,36.7500,37.0000,False,36.4500,36.7000,reg,24113 +PUB,2018-06-04,36.8000,36.9500,False,36.3500,36.6500,reg,54388 +PUB,2018-06-05,36.9000,36.9500,False,36.0500,36.6000,reg,33203 diff --git a/company_library/PUI.csv b/company_library/PUI.csv index b47f5a96..d7d05f95 100644 --- a/company_library/PUI.csv +++ b/company_library/PUI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PUI,2017-06-05,27.6990,27.9017,False,27.6698,27.8842,reg,540166 PUI,2017-06-06,27.6503,27.7283,False,27.6308,27.6503,reg,358716 PUI,2017-06-07,27.7185,27.7660,False,27.6250,27.6655,reg,594061 PUI,2017-06-08,27.5723,27.7380,False,27.3774,27.7380,reg,102617 @@ -248,3 +247,5 @@ PUI,2018-05-29,27.3500,27.3500,False,27.1798,27.2000,reg,3923 PUI,2018-05-30,27.6877,27.6877,False,27.2400,27.2400,reg,3832 PUI,2018-05-31,27.5222,27.7000,False,27.5222,27.5400,reg,2097 PUI,2018-06-01,27.1662,27.3500,False,27.1177,27.3500,reg,4783 +PUI,2018-06-04,26.9200,27.2700,False,26.9200,27.2700,reg,1282 +PUI,2018-06-05,26.7200,26.8000,False,26.6598,26.7990,reg,1809 diff --git a/company_library/PULM.csv b/company_library/PULM.csv index 814d3800..3b651d83 100644 --- a/company_library/PULM.csv +++ b/company_library/PULM.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PULM,2017-06-05,2.6000,2.6800,False,2.5000,2.6500,reg,135600 PULM,2017-06-06,2.5499,2.6000,False,2.5100,2.6000,reg,133098 PULM,2017-06-07,2.5600,2.6400,False,2.5100,2.5600,reg,307699 PULM,2017-06-08,2.6000,2.6300,False,2.5500,2.5900,reg,117680 @@ -248,3 +247,5 @@ PULM,2018-05-29,0.4392,0.4523,False,0.4271,0.4523,reg,448466 PULM,2018-05-30,0.4475,0.4652,False,0.4303,0.4350,reg,422051 PULM,2018-05-31,0.4742,0.4900,False,0.4500,0.4595,reg,800074 PULM,2018-06-01,0.4900,0.5377,False,0.4745,0.4900,reg,5097756 +PULM,2018-06-04,0.4810,0.5150,False,0.4701,0.5100,reg,1073179 +PULM,2018-06-05,0.4680,0.5000,False,0.4602,0.5000,reg,627906 diff --git a/company_library/PVAC.csv b/company_library/PVAC.csv index a6b3d76f..ffa8b581 100644 --- a/company_library/PVAC.csv +++ b/company_library/PVAC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PVAC,2017-06-05,44.2500,45.1000,False,42.6900,43.7700,reg,53432 PVAC,2017-06-06,44.1500,45.9800,False,42.1600,45.9800,reg,42306 PVAC,2017-06-07,42.8200,45.5000,False,40.6900,43.4516,reg,34193 PVAC,2017-06-08,43.4200,45.9200,False,41.7600,43.1000,reg,33705 @@ -248,3 +247,5 @@ PVAC,2018-05-29,63.1400,64.5500,False,61.5800,61.6000,reg,120437 PVAC,2018-05-30,66.9300,66.9600,False,64.0100,64.0100,reg,120696 PVAC,2018-05-31,68.9600,69.0500,False,66.4700,66.4700,reg,241780 PVAC,2018-06-01,71.0000,71.7800,False,68.6400,69.2600,reg,416390 +PVAC,2018-06-04,71.9000,72.5600,False,71.2600,71.2600,reg,555941 +PVAC,2018-06-05,74.0100,75.7500,False,70.5200,71.6800,reg,513586 diff --git a/company_library/PVAL.csv b/company_library/PVAL.csv index bfb6045b..5aa908dd 100644 --- a/company_library/PVAL.csv +++ b/company_library/PVAL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PVAL,2017-06-05,24.7555,24.7555,True,24.7555,24.7555,reg,0 PVAL,2017-06-06,24.7555,24.7555,True,24.7555,24.7555,reg,0 PVAL,2017-06-07,24.7555,24.7555,True,24.7555,24.7555,reg,0 PVAL,2017-06-08,24.7555,24.7555,True,24.7555,24.7555,reg,0 @@ -248,3 +247,5 @@ PVAL,2018-05-29,25.5100,25.5100,False,25.5100,25.5100,reg,0 PVAL,2018-05-30,26.1900,26.2340,False,26.1900,26.2100,reg,2000 PVAL,2018-05-31,26.1900,26.1900,False,26.1900,26.1900,reg,0 PVAL,2018-06-01,26.1900,26.1900,False,26.1900,26.1900,reg,0 +PVAL,2018-06-04,26.1900,26.1900,False,26.1900,26.1900,reg,0 +PVAL,2018-06-05,26.5700,26.5700,False,26.5500,26.5500,reg,3932 diff --git a/company_library/PVBC.csv b/company_library/PVBC.csv index 0875aac1..19e62e93 100644 --- a/company_library/PVBC.csv +++ b/company_library/PVBC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PVBC,2017-06-05,21.0500,21.8583,False,21.0500,21.3500,reg,7623 PVBC,2017-06-06,21.1500,21.4000,False,21.1500,21.4000,reg,1031 PVBC,2017-06-07,21.5000,21.6000,False,21.4000,21.4000,reg,4009 PVBC,2017-06-08,21.7500,21.7500,False,21.3500,21.6000,reg,13812 @@ -248,3 +247,5 @@ PVBC,2018-05-29,23.8500,23.8500,False,23.0500,23.4500,reg,2689 PVBC,2018-05-30,23.9000,24.0000,False,23.8643,23.9000,reg,6643 PVBC,2018-05-31,23.6000,24.0000,False,23.6000,24.0000,reg,2919 PVBC,2018-06-01,23.6500,23.9500,False,22.6000,23.9500,reg,9472 +PVBC,2018-06-04,23.8000,24.0000,False,23.7500,23.7500,reg,3984 +PVBC,2018-06-05,24.2000,24.2000,False,23.1000,23.1000,reg,4034 diff --git a/company_library/PWOD.csv b/company_library/PWOD.csv index 25d840d5..68b4cbcc 100644 --- a/company_library/PWOD.csv +++ b/company_library/PWOD.csv @@ -1,250 +1,251 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PWOD,2017-06-05,39.2317,40.1617,False,38.9799,40.1617,reg,7051 -PWOD,2017-06-06,38.4471,38.9653,False,37.7787,38.8443,reg,8931 -PWOD,2017-06-07,38.0790,39.7641,False,37.7788,39.7641,reg,7713 -PWOD,2017-06-08,38.9896,40.2440,False,38.2437,38.2437,reg,14761 -PWOD,2017-06-09,40.5298,40.5879,False,39.3480,39.7451,reg,16746 -PWOD,2017-06-12,40.6170,40.7816,False,40.1084,40.6848,reg,7597 -PWOD,2017-06-13,40.9657,41.1013,False,40.4717,40.9076,reg,13137 -PWOD,2017-06-14,40.4329,40.7332,False,39.7258,40.6945,reg,11704 -PWOD,2017-06-15,40.4910,40.8775,False,39.8904,39.8904,reg,6407 -PWOD,2017-06-16,40.0261,40.6653,False,39.3722,40.0745,reg,14933 -PWOD,2017-06-19,40.1036,40.6557,False,39.4448,39.4448,reg,5614 -PWOD,2017-06-20,40.1423,40.5685,False,39.7645,40.0164,reg,18151 -PWOD,2017-06-21,39.4739,41.0955,False,39.3867,41.0955,reg,11339 -PWOD,2017-06-22,39.1833,40.1036,False,38.5537,39.2995,reg,17393 -PWOD,2017-06-23,39.9582,40.2392,False,38.4665,39.0961,reg,26860 -PWOD,2017-06-26,40.4232,40.9269,False,39.6676,39.6676,reg,13541 -PWOD,2017-06-27,39.6095,40.2585,False,39.4739,40.2585,reg,11540 -PWOD,2017-06-28,39.8420,40.8433,False,39.3674,39.4836,reg,11601 -PWOD,2017-06-29,40.0745,40.5367,False,39.7451,39.9873,reg,6120 -PWOD,2017-06-30,39.8904,40.7858,False,39.7839,40.7858,reg,3079 -PWOD,2017-07-05,39.9873,40.3457,False,39.7645,40.3457,reg,11210 -PWOD,2017-07-06,40.6266,41.1400,False,39.7064,39.7064,reg,23549 -PWOD,2017-07-07,40.3360,41.5354,False,39.5349,40.6460,reg,9150 -PWOD,2017-07-10,40.0357,40.4329,False,40.0357,40.2295,reg,3735 -PWOD,2017-07-11,40.0454,41.1347,False,39.6725,41.1347,reg,6465 -PWOD,2017-07-12,39.7936,40.6266,False,39.5417,40.1036,reg,4634 -PWOD,2017-07-13,40.2004,40.2004,False,39.3286,39.7170,reg,1870 -PWOD,2017-07-14,39.9001,40.2973,False,39.5127,40.1132,reg,13738 -PWOD,2017-07-17,40.5491,40.9463,False,39.6192,39.6580,reg,34250 -PWOD,2017-07-18,40.1810,41.0722,False,40.1520,40.4232,reg,16682 -PWOD,2017-07-19,40.3942,40.6557,False,39.7591,40.4426,reg,3497 -PWOD,2017-07-20,40.3070,40.7138,False,40.1132,40.1810,reg,11301 -PWOD,2017-07-21,40.3942,42.1378,False,40.1617,40.4620,reg,16327 -PWOD,2017-07-24,40.6557,40.9754,False,40.3070,40.3070,reg,5754 -PWOD,2017-07-25,40.5298,40.8591,False,40.1714,40.7623,reg,6349 -PWOD,2017-07-26,40.7913,40.8474,False,40.0926,40.6654,reg,13962 -PWOD,2017-07-27,40.0842,40.6848,False,40.0842,40.6848,reg,6739 -PWOD,2017-07-28,40.2973,40.2973,False,39.9582,40.0357,reg,10012 -PWOD,2017-07-31,41.5081,41.8809,False,40.2973,40.2973,reg,22356 -PWOD,2017-08-01,41.5081,42.1276,False,41.4113,42.0506,reg,7168 -PWOD,2017-08-02,40.6848,41.3696,False,40.6848,41.3144,reg,3290 -PWOD,2017-08-03,40.8882,41.5927,False,40.6848,40.6945,reg,19303 -PWOD,2017-08-04,41.0722,41.2563,False,40.6904,41.2563,reg,3063 -PWOD,2017-08-07,40.6945,41.4597,False,40.6848,40.9172,reg,12836 -PWOD,2017-08-08,40.9463,41.4985,False,40.7816,40.9269,reg,4790 -PWOD,2017-08-09,40.7913,40.8688,False,40.6848,40.8301,reg,5818 -PWOD,2017-08-10,40.2973,41.1497,False,40.2489,40.7138,reg,13552 -PWOD,2017-08-11,40.1617,40.8785,False,39.9970,40.3651,reg,17833 -PWOD,2017-08-14,40.6363,40.6751,False,40.2779,40.4135,reg,7733 -PWOD,2017-08-15,40.8785,41.5856,False,40.6848,40.6848,reg,8132 -PWOD,2017-08-16,40.8107,41.2853,False,40.6848,40.9269,reg,7151 -PWOD,2017-08-17,40.5491,40.7041,False,40.5395,40.7041,reg,9013 -PWOD,2017-08-18,40.8591,41.0626,False,39.8614,40.1714,reg,32156 -PWOD,2017-08-21,40.6557,40.9269,False,39.7355,40.7719,reg,30272 -PWOD,2017-08-22,40.8979,40.9172,False,40.3992,40.6073,reg,16498 -PWOD,2017-08-23,41.0722,41.5517,False,40.4232,40.5685,reg,21262 -PWOD,2017-08-24,41.2175,41.2660,False,40.9172,41.2369,reg,3255 -PWOD,2017-08-25,41.0819,41.2660,False,40.6073,41.2660,reg,4071 -PWOD,2017-08-28,41.1400,41.4597,False,40.9172,41.3725,reg,14017 -PWOD,2017-08-29,41.0722,41.4210,False,40.4717,40.9754,reg,20995 -PWOD,2017-08-30,41.3822,41.3822,False,40.8301,41.1885,reg,13819 -PWOD,2017-08-31,41.5663,41.8666,False,41.1691,41.2660,reg,25451 -PWOD,2017-09-01,41.5566,41.6922,False,41.2563,41.4888,reg,11564 -PWOD,2017-09-05,41.7019,42.2178,False,41.2175,41.2175,reg,26960 -PWOD,2017-09-06,41.9150,42.2443,False,41.6534,41.6534,reg,4659 -PWOD,2017-09-07,41.5178,42.1862,False,41.4307,42.1281,reg,21445 -PWOD,2017-09-08,41.7891,41.9441,False,40.7816,41.6244,reg,25697 -PWOD,2017-09-11,42.4159,42.4159,False,41.8612,41.8674,reg,12572 -PWOD,2017-09-12,43.0916,43.4344,False,42.3669,42.8468,reg,21089 -PWOD,2017-09-13,43.0622,43.1015,False,42.2805,42.9153,reg,24740 -PWOD,2017-09-14,43.5813,44.2179,False,42.7195,43.1014,reg,22434 -PWOD,2017-09-15,44.2277,44.2766,False,43.3756,43.3756,reg,31422 -PWOD,2017-09-18,45.2952,45.5596,False,44.1101,44.1101,reg,25896 -PWOD,2017-09-19,44.7957,45.2952,False,44.1307,45.2266,reg,22461 -PWOD,2017-09-20,45.2756,46.2745,False,44.7189,44.7189,reg,30924 -PWOD,2017-09-21,45.1678,45.7555,False,44.9524,45.5008,reg,25102 -PWOD,2017-09-22,45.0503,45.2854,False,44.6685,45.2168,reg,19966 -PWOD,2017-09-25,44.9720,45.4127,False,44.8176,45.2364,reg,20132 -PWOD,2017-09-26,44.8544,45.4616,False,44.6977,45.1189,reg,24977 -PWOD,2017-09-27,45.2952,45.6810,False,44.4543,45.1874,reg,30736 -PWOD,2017-09-28,45.3441,45.5890,False,45.1385,45.1972,reg,6080 -PWOD,2017-09-29,45.5106,45.9024,False,45.2854,45.7457,reg,12697 -PWOD,2017-10-02,47.3518,47.3616,False,45.3633,45.5204,reg,25050 -PWOD,2017-10-03,47.1070,47.3420,False,46.6378,47.3420,reg,10108 -PWOD,2017-10-04,46.7152,47.0972,False,46.5321,47.0972,reg,3937 -PWOD,2017-10-05,46.7740,47.4008,False,46.7446,47.4008,reg,2085 -PWOD,2017-10-06,47.0286,47.0580,False,46.2334,46.2334,reg,9650 -PWOD,2017-10-09,46.6663,46.9894,False,46.4704,46.7446,reg,2563 -PWOD,2017-10-10,47.4399,47.7435,False,46.6956,46.8327,reg,11313 -PWOD,2017-10-11,48.2332,48.7817,False,46.8306,46.8306,reg,30722 -PWOD,2017-10-12,46.9209,48.4193,False,46.9209,47.7435,reg,17156 -PWOD,2017-10-13,47.4399,47.9296,False,46.4704,47.0874,reg,25874 -PWOD,2017-10-16,47.6750,47.9394,False,47.6750,47.9394,reg,1917 -PWOD,2017-10-17,47.5477,47.7729,False,47.0776,47.3028,reg,14105 -PWOD,2017-10-18,47.6064,47.9884,False,47.2509,47.8513,reg,6686 -PWOD,2017-10-19,47.5085,47.5085,False,46.7642,47.0580,reg,13838 -PWOD,2017-10-20,47.3028,47.8807,False,47.1168,47.5379,reg,6344 -PWOD,2017-10-23,47.0580,47.9688,False,46.6369,47.9688,reg,9907 -PWOD,2017-10-24,46.6663,46.9894,False,46.6173,46.8621,reg,4767 -PWOD,2017-10-25,47.5966,47.7729,False,46.1080,46.1570,reg,22806 -PWOD,2017-10-26,48.2234,48.2332,False,46.8817,47.2637,reg,21071 -PWOD,2017-10-27,48.1353,48.5270,False,47.2245,48.1940,reg,34585 -PWOD,2017-10-30,47.0384,47.9100,False,47.0188,47.8023,reg,4831 -PWOD,2017-10-31,47.4204,47.9884,False,46.6369,47.2832,reg,42022 -PWOD,2017-11-01,46.3724,47.8317,False,46.2255,47.8317,reg,11682 -PWOD,2017-11-02,46.4900,46.6858,False,45.7912,46.3920,reg,5840 -PWOD,2017-11-03,46.2941,46.6075,False,46.1766,46.1766,reg,12565 -PWOD,2017-11-06,45.9121,46.3724,False,44.8838,46.3724,reg,6117 -PWOD,2017-11-07,45.2952,45.8730,False,44.8667,44.8667,reg,12581 -PWOD,2017-11-08,45.1874,45.2560,False,44.9034,45.0209,reg,5715 -PWOD,2017-11-09,44.7957,45.0405,False,44.4725,44.6292,reg,24392 -PWOD,2017-11-10,45.2952,45.5547,False,45.0405,45.5407,reg,3554 -PWOD,2017-11-13,44.7075,45.2854,False,44.7075,45.2854,reg,4035 -PWOD,2017-11-14,45.1678,45.5106,False,44.8691,45.3049,reg,9934 -PWOD,2017-11-15,45.0209,45.5302,False,44.7565,45.0307,reg,5243 -PWOD,2017-11-16,46.3627,46.8915,False,45.9024,45.9024,reg,3400 -PWOD,2017-11-17,45.8338,46.8817,False,45.2168,46.1864,reg,4139 -PWOD,2017-11-20,45.6379,45.8044,False,44.8055,45.3637,reg,6155 -PWOD,2017-11-21,46.7642,47.0090,False,45.7163,46.0297,reg,14123 -PWOD,2017-11-22,46.6271,47.0090,False,46.2745,46.2745,reg,7118 -PWOD,2017-11-27,46.4116,47.0090,False,46.2843,46.7593,reg,9748 -PWOD,2017-11-28,47.0874,47.1461,False,46.5193,46.5193,reg,7427 -PWOD,2017-11-29,47.8904,47.8904,False,47.6064,47.7337,reg,11455 -PWOD,2017-11-30,48.7033,48.8600,False,47.7631,47.8904,reg,16162 -PWOD,2017-12-01,48.4781,48.7915,False,47.8445,48.7131,reg,5404 -PWOD,2017-12-04,48.7621,48.9677,False,48.3464,48.9677,reg,6976 -PWOD,2017-12-05,48.2822,48.7523,False,47.9884,48.5417,reg,11056 -PWOD,2017-12-06,48.6250,48.9286,False,47.9884,48.2724,reg,18872 -PWOD,2017-12-07,47.5966,48.5858,False,47.5966,48.5760,reg,14122 -PWOD,2017-12-08,47.3322,47.9100,False,47.0776,47.7435,reg,12803 -PWOD,2017-12-11,47.1070,47.6946,False,46.7348,47.3420,reg,10322 -PWOD,2017-12-12,46.9289,47.3839,False,45.9894,47.3839,reg,11913 -PWOD,2017-12-13,47.8487,48.1751,False,47.0081,47.1366,reg,9178 -PWOD,2017-12-14,47.2256,47.8685,False,47.0872,47.8685,reg,5253 -PWOD,2017-12-15,47.4531,47.7696,False,46.6667,47.1960,reg,31349 -PWOD,2017-12-18,48.3630,48.7685,False,47.4136,47.6509,reg,18601 -PWOD,2017-12-19,47.7202,48.6352,False,47.7202,48.4421,reg,6096 -PWOD,2017-12-20,48.2344,48.2641,False,47.4845,48.0663,reg,2455 -PWOD,2017-12-21,48.0465,48.7784,False,47.7795,48.1355,reg,9032 -PWOD,2017-12-22,47.2751,48.4619,False,47.0872,47.9278,reg,12601 -PWOD,2017-12-26,46.7114,47.4531,False,46.7114,47.2059,reg,3299 -PWOD,2017-12-27,46.8399,47.4979,False,46.4542,47.4531,reg,3578 -PWOD,2017-12-28,46.9586,47.2949,False,46.9586,46.9784,reg,1259 -PWOD,2017-12-29,46.0685,47.1705,False,45.4949,47.1070,reg,7495 -PWOD,2018-01-02,45.0597,46.3751,False,44.7531,46.0883,reg,11169 -PWOD,2018-01-03,44.7630,45.4751,False,44.5454,45.0795,reg,6011 -PWOD,2018-01-04,44.5751,45.1982,False,44.5652,45.0004,reg,7610 -PWOD,2018-01-05,44.6146,44.9825,False,44.4069,44.4465,reg,3445 -PWOD,2018-01-08,44.4663,44.8916,False,44.2586,44.8916,reg,6908 -PWOD,2018-01-09,44.6047,44.6047,False,44.3080,44.4465,reg,5427 -PWOD,2018-01-10,44.1498,44.6047,False,44.0113,44.6047,reg,13602 -PWOD,2018-01-11,43.9322,44.4465,False,43.8531,44.2586,reg,21232 -PWOD,2018-01-12,43.6751,44.1102,False,43.5861,43.8135,reg,11810 -PWOD,2018-01-16,43.1410,43.7245,False,42.9730,43.6751,reg,11998 -PWOD,2018-01-17,43.5168,43.7146,False,42.9840,43.3784,reg,7216 -PWOD,2018-01-18,43.5762,44.4069,False,43.3289,43.3289,reg,4739 -PWOD,2018-01-19,43.9916,44.1597,False,43.3091,43.3091,reg,2928 -PWOD,2018-01-22,43.6157,44.1597,False,43.6157,43.7839,reg,2179 -PWOD,2018-01-23,43.5861,43.7506,False,43.3882,43.4970,reg,4433 -PWOD,2018-01-24,42.5278,43.5168,False,42.5278,43.5168,reg,8149 -PWOD,2018-01-25,41.9344,43.5168,False,41.9344,42.5278,reg,5183 -PWOD,2018-01-26,42.3300,43.2696,False,41.8454,41.9937,reg,7679 -PWOD,2018-01-29,42.6959,42.9036,False,42.2113,42.2113,reg,3513 -PWOD,2018-01-30,42.5080,42.9729,False,41.9860,42.4190,reg,4981 -PWOD,2018-01-31,42.3992,42.8740,False,41.8355,42.8740,reg,14524 -PWOD,2018-02-01,41.7168,42.3003,False,41.3410,42.0333,reg,6192 -PWOD,2018-02-02,41.1926,41.9937,False,41.0146,41.6377,reg,6427 -PWOD,2018-02-05,40.8168,41.5413,False,40.3520,41.1432,reg,10107 -PWOD,2018-02-06,40.0256,40.8539,False,39.6399,40.2531,reg,8306 -PWOD,2018-02-07,39.8179,40.4509,False,39.7504,39.7504,reg,3118 -PWOD,2018-02-08,39.1750,39.8016,False,39.1520,39.6399,reg,11289 -PWOD,2018-02-09,40.5597,40.7575,False,39.5607,39.6102,reg,7973 -PWOD,2018-02-12,40.8761,41.0344,False,40.2728,40.5498,reg,5368 -PWOD,2018-02-13,41.1531,41.5063,False,40.5498,40.5498,reg,1480 -PWOD,2018-02-14,40.9553,41.1630,False,40.5893,40.8465,reg,5697 -PWOD,2018-02-15,40.4509,41.0344,False,40.2926,40.9058,reg,3567 -PWOD,2018-02-16,40.3520,40.7772,False,40.0849,40.1245,reg,9480 -PWOD,2018-02-20,40.8168,41.2195,False,39.6499,40.1542,reg,9574 -PWOD,2018-02-21,40.6981,41.1827,False,40.1542,41.1827,reg,2798 -PWOD,2018-02-22,40.8267,40.8267,False,40.5003,40.5003,reg,2856 -PWOD,2018-02-23,41.0245,41.9822,False,39.5707,39.5707,reg,3780 -PWOD,2018-02-26,41.0344,41.0344,False,40.5003,41.0146,reg,2106 -PWOD,2018-02-27,39.8871,41.1333,False,39.8871,41.1333,reg,2225 -PWOD,2018-02-28,40.1640,41.2421,False,40.0058,40.1542,reg,8974 -PWOD,2018-03-01,39.8179,40.5498,False,39.6222,40.3025,reg,2013 -PWOD,2018-03-02,40.0553,40.5498,False,39.6596,40.5498,reg,3133 -PWOD,2018-03-05,41.4201,42.0432,False,40.0553,40.3816,reg,7025 -PWOD,2018-03-06,41.5190,41.8948,False,40.0591,41.2223,reg,6267 -PWOD,2018-03-07,41.5586,42.2311,False,41.0838,41.0838,reg,5330 -PWOD,2018-03-08,41.3212,41.8553,False,41.3212,41.6476,reg,8163 -PWOD,2018-03-09,42.3300,42.8839,False,41.6097,41.6097,reg,8001 -PWOD,2018-03-12,43.3500,43.3900,False,42.6020,42.7300,reg,7137 -PWOD,2018-03-13,43.7100,44.0000,False,42.6842,43.6500,reg,7264 -PWOD,2018-03-14,43.2300,43.6100,False,43.2000,43.2600,reg,2953 -PWOD,2018-03-15,41.7500,44.9700,False,41.7200,44.0000,reg,14807 -PWOD,2018-03-16,42.8800,43.4100,False,41.5800,41.5800,reg,19987 -PWOD,2018-03-19,43.0500,43.3200,False,41.7000,41.7000,reg,7513 -PWOD,2018-03-20,42.5100,42.9700,False,42.5100,42.7912,reg,2469 -PWOD,2018-03-21,43.3900,43.3900,False,42.7200,42.7200,reg,2509 -PWOD,2018-03-22,42.7200,43.8465,False,41.9179,42.7000,reg,9307 -PWOD,2018-03-23,42.1100,43.8100,False,42.1100,43.0700,reg,16353 -PWOD,2018-03-26,42.6000,43.2800,False,42.0249,42.5500,reg,6728 -PWOD,2018-03-27,43.1600,43.4900,False,42.5100,42.5100,reg,9390 -PWOD,2018-03-28,42.5600,43.4890,False,42.1500,43.1700,reg,6252 -PWOD,2018-03-29,42.3100,43.1700,False,42.1100,42.5100,reg,6895 -PWOD,2018-04-02,41.2900,42.1900,False,40.9000,42.1100,reg,5035 -PWOD,2018-04-03,41.4200,42.4000,False,41.3000,41.3500,reg,3660 -PWOD,2018-04-04,41.7200,41.9500,False,41.2462,41.5000,reg,4507 -PWOD,2018-04-05,41.8300,42.2639,False,41.7700,42.0800,reg,5405 -PWOD,2018-04-06,41.7100,42.8400,False,40.9700,41.4900,reg,3749 -PWOD,2018-04-09,41.9600,42.3900,False,41.2100,41.5000,reg,5666 -PWOD,2018-04-10,42.0500,42.5000,False,42.0500,42.1000,reg,1629 -PWOD,2018-04-11,42.0500,42.5931,False,42.0500,42.5931,reg,674 -PWOD,2018-04-12,42.2500,42.7600,False,41.6500,41.6500,reg,1990 -PWOD,2018-04-13,42.9800,43.2500,False,42.1700,42.1700,reg,3047 -PWOD,2018-04-16,42.8100,43.0700,False,42.6100,42.8500,reg,3283 -PWOD,2018-04-17,43.2400,43.2400,False,42.9500,43.0000,reg,1433 -PWOD,2018-04-18,43.1200,43.7880,False,42.7400,43.1520,reg,1650 -PWOD,2018-04-19,43.3600,43.6000,False,43.3600,43.5132,reg,1739 -PWOD,2018-04-20,44.2000,44.4700,False,42.8500,42.8500,reg,8179 -PWOD,2018-04-23,43.9800,44.4200,False,43.9800,44.4200,reg,1093 -PWOD,2018-04-24,43.7700,44.5500,False,43.6000,43.8900,reg,11540 -PWOD,2018-04-25,44.0300,44.2400,False,42.8100,43.3497,reg,3851 -PWOD,2018-04-26,44.1600,44.7800,False,43.7500,43.7500,reg,2185 -PWOD,2018-04-27,43.5900,44.0000,False,43.5900,44.0000,reg,1834 -PWOD,2018-04-30,43.5000,43.5400,False,43.5000,43.5400,reg,1454 -PWOD,2018-05-01,44.1900,44.2137,False,42.6300,42.8500,reg,15737 -PWOD,2018-05-02,43.4500,44.2999,False,43.4500,44.2999,reg,1115 -PWOD,2018-05-03,43.6000,43.6000,False,43.6000,43.6000,reg,491 -PWOD,2018-05-04,43.8000,44.0000,False,43.1500,43.2500,reg,1870 -PWOD,2018-05-07,43.7400,44.4800,False,43.7400,44.4800,reg,953 -PWOD,2018-05-08,44.2800,44.8600,False,42.8301,42.8301,reg,4794 -PWOD,2018-05-09,45.3800,45.6100,False,44.2700,44.2700,reg,7425 -PWOD,2018-05-10,45.2400,45.4100,False,45.0000,45.3600,reg,2452 -PWOD,2018-05-11,45.2800,45.3747,False,45.0000,45.0000,reg,4183 -PWOD,2018-05-14,44.1700,45.2526,False,44.1700,44.9900,reg,3335 -PWOD,2018-05-15,44.5300,45.0100,False,43.1740,44.0900,reg,4709 -PWOD,2018-05-16,44.2700,44.5848,False,43.5200,44.5848,reg,9592 -PWOD,2018-05-17,44.9100,45.0000,False,44.2500,44.2500,reg,5961 -PWOD,2018-05-18,44.9600,45.1300,False,44.2315,45.1300,reg,11475 -PWOD,2018-05-21,45.6300,45.6500,False,43.8059,43.8059,reg,7621 -PWOD,2018-05-22,45.3700,45.7000,False,45.2600,45.2600,reg,6713 -PWOD,2018-05-23,45.3000,45.6200,False,45.3000,45.6100,reg,1001 -PWOD,2018-05-24,45.6600,45.8000,False,45.5100,45.5100,reg,1577 -PWOD,2018-05-25,46.0000,46.0000,False,45.0510,45.4300,reg,1165 -PWOD,2018-05-29,45.6100,45.8000,False,45.1758,45.7600,reg,1918 -PWOD,2018-05-30,45.9200,46.2500,False,45.7500,45.8800,reg,3449 -PWOD,2018-05-31,46.1500,46.1500,False,46.1500,46.1500,reg,1863 -PWOD,2018-06-01,46.9200,47.0000,False,46.5000,46.7444,reg,6990 +PWOD,2017-06-06,38.0620,38.5750,False,37.4003,38.4552,reg,8931 +PWOD,2017-06-07,37.6976,39.3658,False,37.4004,39.3658,reg,7713 +PWOD,2017-06-08,38.5990,39.8409,False,37.8606,37.8606,reg,14761 +PWOD,2017-06-09,40.1238,40.1813,False,38.9538,39.3470,reg,16746 +PWOD,2017-06-12,40.2101,40.3731,False,39.7066,40.2772,reg,7597 +PWOD,2017-06-13,40.5553,40.6896,False,40.0662,40.4978,reg,13137 +PWOD,2017-06-14,40.0279,40.3252,False,39.3278,40.2868,reg,11704 +PWOD,2017-06-15,40.0854,40.4681,False,39.4909,39.4909,reg,6407 +PWOD,2017-06-16,39.6251,40.2579,False,38.9778,39.6731,reg,14933 +PWOD,2017-06-19,39.7018,40.2485,False,39.0497,39.0497,reg,5614 +PWOD,2017-06-20,39.7402,40.1621,False,39.3662,39.6155,reg,18151 +PWOD,2017-06-21,39.0785,40.6838,False,38.9922,40.6838,reg,11339 +PWOD,2017-06-22,38.7908,39.7018,False,38.1675,38.9059,reg,17393 +PWOD,2017-06-23,39.5580,39.8361,False,38.0812,38.7045,reg,26860 +PWOD,2017-06-26,40.0183,40.5170,False,39.2703,39.2703,reg,13541 +PWOD,2017-06-27,39.2128,39.8553,False,39.0785,39.8553,reg,11540 +PWOD,2017-06-28,39.4429,40.4342,False,38.9731,39.0881,reg,11601 +PWOD,2017-06-29,39.6731,40.1307,False,39.3470,39.5868,reg,6120 +PWOD,2017-06-30,39.4909,40.3772,False,39.3854,40.3772,reg,3079 +PWOD,2017-07-05,39.5868,39.9416,False,39.3662,39.9416,reg,11210 +PWOD,2017-07-06,40.2197,40.7279,False,39.3087,39.3087,reg,23549 +PWOD,2017-07-07,39.9320,41.1193,False,39.1389,40.2389,reg,9150 +PWOD,2017-07-10,39.6347,40.0279,False,39.6347,39.8265,reg,3735 +PWOD,2017-07-11,39.6443,40.7227,False,39.2751,40.7227,reg,6465 +PWOD,2017-07-12,39.3950,40.2197,False,39.1456,39.7018,reg,4634 +PWOD,2017-07-13,39.7977,39.7977,False,38.9346,39.3191,reg,1870 +PWOD,2017-07-14,39.5004,39.8936,False,39.1169,39.7114,reg,13738 +PWOD,2017-07-17,40.1430,40.5361,False,39.2223,39.2607,reg,34250 +PWOD,2017-07-18,39.7786,40.6608,False,39.7498,40.0183,reg,16682 +PWOD,2017-07-19,39.9895,40.2485,False,39.3608,40.0375,reg,3497 +PWOD,2017-07-20,39.9032,40.3060,False,39.7114,39.7786,reg,11301 +PWOD,2017-07-21,39.9895,41.7157,False,39.7594,40.0567,reg,16327 +PWOD,2017-07-24,40.2485,40.5649,False,39.9032,39.9032,reg,5754 +PWOD,2017-07-25,40.1238,40.4498,False,39.7690,40.3539,reg,6349 +PWOD,2017-07-26,40.3827,40.4382,False,39.6910,40.2580,reg,13962 +PWOD,2017-07-27,39.6827,40.2772,False,39.6827,40.2772,reg,6739 +PWOD,2017-07-28,39.8936,39.8936,False,39.5580,39.6347,reg,10012 +PWOD,2017-07-31,41.0924,41.4614,False,39.8936,39.8936,reg,22356 +PWOD,2017-08-01,41.0924,41.7056,False,40.9965,41.6294,reg,7168 +PWOD,2017-08-02,40.2772,40.9552,False,40.2772,40.9006,reg,3290 +PWOD,2017-08-03,40.4786,41.1761,False,40.2772,40.2868,reg,19303 +PWOD,2017-08-04,40.6608,40.8430,False,40.2828,40.8430,reg,3063 +PWOD,2017-08-07,40.2868,41.0444,False,40.2772,40.5074,reg,12836 +PWOD,2017-08-08,40.5361,41.0828,False,40.3731,40.5170,reg,4790 +PWOD,2017-08-09,40.3827,40.4594,False,40.2772,40.4211,reg,5818 +PWOD,2017-08-10,39.8936,40.7375,False,39.8457,40.3060,reg,13552 +PWOD,2017-08-11,39.7594,40.4690,False,39.5963,39.9608,reg,17833 +PWOD,2017-08-14,40.2293,40.2676,False,39.8745,40.0087,reg,7733 +PWOD,2017-08-15,40.4690,41.1691,False,40.2772,40.2772,reg,8132 +PWOD,2017-08-16,40.4019,40.8718,False,40.2772,40.5170,reg,7151 +PWOD,2017-08-17,40.1430,40.2964,False,40.1334,40.2964,reg,9013 +PWOD,2017-08-18,40.4498,40.6512,False,39.4621,39.7690,reg,32156 +PWOD,2017-08-21,40.2485,40.5170,False,39.3374,40.3635,reg,30272 +PWOD,2017-08-22,40.4882,40.5074,False,39.9945,40.2005,reg,16498 +PWOD,2017-08-23,40.6608,41.1355,False,40.0183,40.1621,reg,21262 +PWOD,2017-08-24,40.8047,40.8526,False,40.5074,40.8238,reg,3255 +PWOD,2017-08-25,40.6704,40.8526,False,40.2005,40.8526,reg,4071 +PWOD,2017-08-28,40.7279,41.0444,False,40.5074,40.9581,reg,14017 +PWOD,2017-08-29,40.6608,41.0060,False,40.0662,40.5649,reg,20995 +PWOD,2017-08-30,40.9677,40.9677,False,40.4211,40.7759,reg,13819 +PWOD,2017-08-31,41.1499,41.4472,False,40.7567,40.8526,reg,25451 +PWOD,2017-09-01,41.1403,41.2746,False,40.8430,41.0732,reg,11564 +PWOD,2017-09-05,41.2842,41.7949,False,40.8047,40.8047,reg,26960 +PWOD,2017-09-06,41.4951,41.8212,False,41.2362,41.2362,reg,4659 +PWOD,2017-09-07,41.1019,41.7636,False,41.0156,41.7061,reg,21445 +PWOD,2017-09-08,41.3705,41.5239,False,40.3731,41.2074,reg,25697 +PWOD,2017-09-11,41.9910,41.9910,False,41.4419,41.4480,reg,12572 +PWOD,2017-09-12,42.6600,42.9993,False,41.9425,42.4176,reg,21089 +PWOD,2017-09-13,42.6309,42.6697,False,41.8570,42.4854,reg,24740 +PWOD,2017-09-14,43.1447,43.7749,False,42.2915,42.6697,reg,22434 +PWOD,2017-09-15,43.7846,43.8331,False,42.9411,42.9411,reg,31422 +PWOD,2017-09-18,44.8414,45.1032,False,43.6683,43.6683,reg,25896 +PWOD,2017-09-19,44.3470,44.8414,False,43.6886,44.7736,reg,22461 +PWOD,2017-09-20,44.8220,45.8110,False,44.2710,44.2710,reg,30924 +PWOD,2017-09-21,44.7154,45.2971,False,44.5021,45.0450,reg,25102 +PWOD,2017-09-22,44.5990,44.8317,False,44.2210,44.7639,reg,19966 +PWOD,2017-09-25,44.5215,44.9578,False,44.3687,44.7833,reg,20132 +PWOD,2017-09-26,44.4051,45.0063,False,44.2500,44.6669,reg,24977 +PWOD,2017-09-27,44.8414,45.2234,False,44.0090,44.7348,reg,30736 +PWOD,2017-09-28,44.8899,45.1323,False,44.6863,44.7445,reg,6080 +PWOD,2017-09-29,45.0547,45.4425,False,44.8317,45.2874,reg,12697 +PWOD,2017-10-02,46.8775,46.8872,False,44.9089,45.0644,reg,25050 +PWOD,2017-10-03,46.6351,46.8678,False,46.1707,46.8678,reg,10108 +PWOD,2017-10-04,46.2473,46.6254,False,46.0660,46.6254,reg,3937 +PWOD,2017-10-05,46.3054,46.9260,False,46.2764,46.9260,reg,2085 +PWOD,2017-10-06,46.5575,46.5866,False,45.7703,45.7703,reg,9650 +PWOD,2017-10-09,46.1988,46.5187,False,46.0049,46.2764,reg,2563 +PWOD,2017-10-10,46.9647,47.2653,False,46.2279,46.3636,reg,11313 +PWOD,2017-10-11,47.7501,48.2930,False,46.3615,46.3615,reg,30722 +PWOD,2017-10-12,46.4509,47.9343,False,46.4509,47.2653,reg,17156 +PWOD,2017-10-13,46.9647,47.4495,False,46.0049,46.6157,reg,25874 +PWOD,2017-10-16,47.1974,47.4592,False,47.1974,47.4592,reg,1917 +PWOD,2017-10-17,47.0714,47.2944,False,46.6060,46.8290,reg,14105 +PWOD,2017-10-18,47.1296,47.5077,False,46.7776,47.3719,reg,6686 +PWOD,2017-10-19,47.0326,47.0326,False,46.2957,46.5866,reg,13838 +PWOD,2017-10-20,46.8290,47.4010,False,46.6448,47.0617,reg,6344 +PWOD,2017-10-23,46.5866,47.4883,False,46.1697,47.4883,reg,9907 +PWOD,2017-10-24,46.1988,46.5187,False,46.1503,46.3927,reg,4767 +PWOD,2017-10-25,47.1199,47.2944,False,45.6462,45.6946,reg,22806 +PWOD,2017-10-26,47.7404,47.7501,False,46.4121,46.7902,reg,21071 +PWOD,2017-10-27,47.6531,48.0409,False,46.7514,47.7113,reg,34585 +PWOD,2017-10-30,46.5672,47.4301,False,46.5478,47.3235,reg,4831 +PWOD,2017-10-31,46.9453,47.5077,False,46.1697,46.8096,reg,42022 +PWOD,2017-11-01,45.9079,47.3526,False,45.7625,47.3526,reg,11682 +PWOD,2017-11-02,46.0243,46.2182,False,45.3325,45.9273,reg,5840 +PWOD,2017-11-03,45.8304,46.1406,False,45.7140,45.7140,reg,12565 +PWOD,2017-11-06,45.4522,45.9079,False,44.4342,45.9079,reg,6117 +PWOD,2017-11-07,44.8414,45.4135,False,44.4173,44.4173,reg,12581 +PWOD,2017-11-08,44.7348,44.8026,False,44.4536,44.5700,reg,5715 +PWOD,2017-11-09,44.3470,44.5893,False,44.0270,44.1821,reg,24392 +PWOD,2017-11-10,44.8414,45.0984,False,44.5893,45.0845,reg,3554 +PWOD,2017-11-13,44.2597,44.8317,False,44.2597,44.8317,reg,4035 +PWOD,2017-11-14,44.7154,45.0547,False,44.4197,44.8511,reg,9934 +PWOD,2017-11-15,44.5700,45.0741,False,44.3082,44.5797,reg,5243 +PWOD,2017-11-16,45.8982,46.4218,False,45.4425,45.4425,reg,3400 +PWOD,2017-11-17,45.3747,46.4121,False,44.7639,45.7237,reg,4139 +PWOD,2017-11-20,45.1808,45.3456,False,44.3567,44.9093,reg,6155 +PWOD,2017-11-21,46.2957,46.5381,False,45.2583,45.5686,reg,14123 +PWOD,2017-11-22,46.1600,46.5381,False,45.8110,45.8110,reg,7118 +PWOD,2017-11-27,45.9467,46.5381,False,45.8207,46.2909,reg,9748 +PWOD,2017-11-28,46.6157,46.6739,False,46.0534,46.0534,reg,7427 +PWOD,2017-11-29,47.4107,47.4107,False,47.1296,47.2556,reg,11455 +PWOD,2017-11-30,48.2154,48.3706,False,47.2847,47.4107,reg,16162 +PWOD,2017-12-01,47.9924,48.3027,False,47.3653,48.2251,reg,5404 +PWOD,2017-12-04,48.2736,48.4772,False,47.8621,48.4772,reg,6976 +PWOD,2017-12-05,47.7985,48.2639,False,47.5077,48.0555,reg,11056 +PWOD,2017-12-06,48.1379,48.4384,False,47.5077,47.7888,reg,18872 +PWOD,2017-12-07,47.1199,48.0991,False,47.1199,48.0894,reg,14122 +PWOD,2017-12-08,46.8581,47.4301,False,46.6060,47.2653,reg,12803 +PWOD,2017-12-11,46.6351,47.2168,False,46.2667,46.8678,reg,10322 +PWOD,2017-12-12,46.4588,46.9092,False,45.5287,46.9092,reg,11913 +PWOD,2017-12-13,47.3694,47.6925,False,46.5372,46.6645,reg,9178 +PWOD,2017-12-14,46.7526,47.3890,False,46.6155,47.3890,reg,5253 +PWOD,2017-12-15,46.9778,47.2911,False,46.1993,46.7232,reg,31349 +PWOD,2017-12-18,47.8786,48.2800,False,46.9386,47.1736,reg,18601 +PWOD,2017-12-19,47.2421,48.1480,False,47.2421,47.9569,reg,6096 +PWOD,2017-12-20,47.7513,47.7806,False,47.0088,47.5848,reg,2455 +PWOD,2017-12-21,47.5652,48.2898,False,47.3009,47.6534,reg,9032 +PWOD,2017-12-22,46.8015,47.9765,False,46.6155,47.4478,reg,12601 +PWOD,2017-12-26,46.2434,46.9778,False,46.2434,46.7330,reg,3299 +PWOD,2017-12-27,46.3707,47.0221,False,45.9889,46.9778,reg,3578 +PWOD,2017-12-28,46.4882,46.8211,False,46.4882,46.5078,reg,1259 +PWOD,2017-12-29,45.6070,46.6979,False,45.0391,46.6351,reg,7495 +PWOD,2018-01-02,44.6083,45.9105,False,44.3048,45.6266,reg,11169 +PWOD,2018-01-03,44.3146,45.0196,False,44.0992,44.6279,reg,6011 +PWOD,2018-01-04,44.1286,44.7454,False,44.1188,44.5496,reg,7610 +PWOD,2018-01-05,44.1677,44.5320,False,43.9621,44.0013,reg,3445 +PWOD,2018-01-08,44.0209,44.4419,False,43.8152,44.4419,reg,6908 +PWOD,2018-01-09,44.1579,44.1579,False,43.8642,44.0013,reg,5427 +PWOD,2018-01-10,43.7075,44.1579,False,43.5705,44.1579,reg,13602 +PWOD,2018-01-11,43.4921,44.0013,False,43.4138,43.8152,reg,21232 +PWOD,2018-01-12,43.2376,43.6684,False,43.1495,43.3746,reg,11810 +PWOD,2018-01-16,42.7088,43.2865,False,42.5425,43.2376,reg,11998 +PWOD,2018-01-17,43.0809,43.2767,False,42.5535,42.9438,reg,7216 +PWOD,2018-01-18,43.1397,43.9621,False,42.8949,42.8949,reg,4739 +PWOD,2018-01-19,43.5509,43.7173,False,42.8753,42.8753,reg,2928 +PWOD,2018-01-22,43.1788,43.7173,False,43.1788,43.3453,reg,2179 +PWOD,2018-01-23,43.1495,43.3124,False,42.9536,43.0613,reg,4433 +PWOD,2018-01-24,42.1018,43.0809,False,42.1018,43.0809,reg,8149 +PWOD,2018-01-25,41.5143,43.0809,False,41.5143,42.1018,reg,5183 +PWOD,2018-01-26,41.9060,42.8361,False,41.4262,41.5731,reg,7679 +PWOD,2018-01-29,42.2682,42.4739,False,41.7885,41.7885,reg,3513 +PWOD,2018-01-30,42.0822,42.5424,False,41.5654,41.9941,reg,4981 +PWOD,2018-01-31,41.9745,42.4445,False,41.4164,42.4445,reg,14524 +PWOD,2018-02-01,41.2989,41.8766,False,40.9269,41.6122,reg,6192 +PWOD,2018-02-02,40.7800,41.5731,False,40.6038,41.2206,reg,6427 +PWOD,2018-02-05,40.4079,41.1251,False,39.9478,40.7310,reg,10107 +PWOD,2018-02-06,39.6246,40.4447,False,39.2428,39.8498,reg,8306 +PWOD,2018-02-07,39.4190,40.0457,False,39.3523,39.3523,reg,3118 +PWOD,2018-02-08,38.7826,39.4029,False,38.7598,39.2428,reg,11289 +PWOD,2018-02-09,40.1534,40.3492,False,39.1645,39.2134,reg,7973 +PWOD,2018-02-12,40.4667,40.6233,False,39.8694,40.1436,reg,5368 +PWOD,2018-02-13,40.7408,41.0906,False,40.1436,40.1436,reg,1480 +PWOD,2018-02-14,40.5450,40.7506,False,40.1827,40.4373,reg,5697 +PWOD,2018-02-15,40.0457,40.6233,False,39.8890,40.4961,reg,3567 +PWOD,2018-02-16,39.9478,40.3688,False,39.6834,39.7226,reg,9480 +PWOD,2018-02-20,40.4079,40.8066,False,39.2527,39.7519,reg,9574 +PWOD,2018-02-21,40.2904,40.7702,False,39.7519,40.7702,reg,2798 +PWOD,2018-02-22,40.4177,40.4177,False,40.0946,40.0946,reg,2856 +PWOD,2018-02-23,40.6136,41.5616,False,39.1744,39.1744,reg,3780 +PWOD,2018-02-26,40.6233,40.6233,False,40.0946,40.6038,reg,2106 +PWOD,2018-02-27,39.4876,40.7213,False,39.4876,40.7213,reg,2225 +PWOD,2018-02-28,39.7617,40.8290,False,39.6051,39.7519,reg,8974 +PWOD,2018-03-01,39.4190,40.1436,False,39.2253,39.8988,reg,2013 +PWOD,2018-03-02,39.6540,40.1436,False,39.2624,40.1436,reg,3133 +PWOD,2018-03-05,41.0052,41.6220,False,39.6540,39.9771,reg,7025 +PWOD,2018-03-06,41.1031,41.4752,False,39.6578,40.8094,reg,6267 +PWOD,2018-03-07,41.1423,41.8081,False,40.6723,40.6723,reg,5330 +PWOD,2018-03-08,40.9073,41.4360,False,40.9073,41.2304,reg,8163 +PWOD,2018-03-09,41.9060,42.4543,False,41.1929,41.1929,reg,8001 +PWOD,2018-03-12,42.9158,42.9554,False,42.1753,42.3020,reg,7137 +PWOD,2018-03-13,43.2722,43.5592,False,42.2566,43.2128,reg,7264 +PWOD,2018-03-14,42.7970,43.1732,False,42.7673,42.8267,reg,2953 +PWOD,2018-03-15,41.3318,44.5195,False,41.3021,43.5592,reg,14807 +PWOD,2018-03-16,42.4505,42.9752,False,41.1635,41.1635,reg,19987 +PWOD,2018-03-19,42.6188,42.8861,False,41.2823,41.2823,reg,7513 +PWOD,2018-03-20,42.0842,42.5396,False,42.0842,42.3626,reg,2469 +PWOD,2018-03-21,42.9554,42.9554,False,42.2921,42.2921,reg,2509 +PWOD,2018-03-22,42.2921,43.4073,False,41.4980,42.2723,reg,9307 +PWOD,2018-03-23,41.6882,43.3712,False,41.6882,42.6386,reg,16353 +PWOD,2018-03-26,42.1733,42.8465,False,41.6039,42.1238,reg,6728 +PWOD,2018-03-27,42.7277,43.0544,False,42.0842,42.0842,reg,9390 +PWOD,2018-03-28,42.1337,43.0534,False,41.7278,42.7376,reg,6252 +PWOD,2018-03-29,41.8862,42.7376,False,41.6882,42.0842,reg,6895 +PWOD,2018-04-02,40.8764,41.7674,False,40.4903,41.6882,reg,5035 +PWOD,2018-04-03,41.0051,41.9753,False,40.8863,40.9358,reg,3660 +PWOD,2018-04-04,41.3021,41.5298,False,40.8330,41.0843,reg,4507 +PWOD,2018-04-05,41.4110,41.8405,False,41.3516,41.6585,reg,5405 +PWOD,2018-04-06,41.2922,42.4109,False,40.5596,41.0744,reg,3749 +PWOD,2018-04-09,41.5397,41.9654,False,40.7972,41.0843,reg,5666 +PWOD,2018-04-10,41.6288,42.0743,False,41.6288,41.6783,reg,1629 +PWOD,2018-04-11,41.6288,42.1664,False,41.6288,42.1664,reg,674 +PWOD,2018-04-12,41.8268,42.3317,False,41.2328,41.2328,reg,1990 +PWOD,2018-04-13,42.5495,42.8168,False,41.7476,41.7476,reg,3047 +PWOD,2018-04-16,42.3812,42.6386,False,42.1832,42.4208,reg,3283 +PWOD,2018-04-17,42.8069,42.8069,False,42.5198,42.5693,reg,1433 +PWOD,2018-04-18,42.6881,43.3494,False,42.3119,42.7197,reg,1650 +PWOD,2018-04-19,42.9257,43.1633,False,42.9257,43.0773,reg,1739 +PWOD,2018-04-20,43.7572,44.0245,False,42.4208,42.4208,reg,8179 +PWOD,2018-04-23,43.5395,43.9750,False,43.5395,43.9750,reg,1093 +PWOD,2018-04-24,43.3316,44.1037,False,43.1633,43.4504,reg,11540 +PWOD,2018-04-25,43.5889,43.7968,False,42.3812,42.9155,reg,3851 +PWOD,2018-04-26,43.7176,44.3314,False,43.3118,43.3118,reg,2185 +PWOD,2018-04-27,43.1534,43.5592,False,43.1534,43.5592,reg,1834 +PWOD,2018-04-30,43.0643,43.1039,False,43.0643,43.1039,reg,1454 +PWOD,2018-05-01,43.7473,43.7708,False,42.2030,42.4208,reg,15737 +PWOD,2018-05-02,43.0148,43.8561,False,43.0148,43.8561,reg,1115 +PWOD,2018-05-03,43.1633,43.1633,False,43.1633,43.1633,reg,491 +PWOD,2018-05-04,43.3613,43.5592,False,42.7178,42.8168,reg,1870 +PWOD,2018-05-07,43.3019,44.0344,False,43.3019,44.0344,reg,953 +PWOD,2018-05-08,43.8364,44.4106,False,42.4011,42.4011,reg,4794 +PWOD,2018-05-09,44.9254,45.1531,False,43.8265,43.8265,reg,7425 +PWOD,2018-05-10,44.7868,44.9551,False,44.5492,44.9056,reg,2452 +PWOD,2018-05-11,44.8264,44.9202,False,44.5492,44.5492,reg,4183 +PWOD,2018-05-14,43.7275,44.7993,False,43.7275,44.5393,reg,3335 +PWOD,2018-05-15,44.0839,44.5591,False,42.7415,43.6483,reg,4709 +PWOD,2018-05-16,43.8265,44.1382,False,43.0841,44.1382,reg,9592 +PWOD,2018-05-17,44.4601,44.5492,False,43.8067,43.8067,reg,5961 +PWOD,2018-05-18,44.5096,44.6779,False,43.7884,44.6779,reg,11475 +PWOD,2018-05-21,45.1729,45.1927,False,43.3671,43.3671,reg,7621 +PWOD,2018-05-22,44.9155,45.2422,False,44.8066,44.8066,reg,6713 +PWOD,2018-05-23,44.8462,45.1630,False,44.8462,45.1531,reg,1001 +PWOD,2018-05-24,45.2026,45.3412,False,45.0541,45.0541,reg,1577 +PWOD,2018-05-25,45.5392,45.5392,False,44.5997,44.9749,reg,1165 +PWOD,2018-05-29,45.1531,45.3412,False,44.7233,45.3016,reg,1918 +PWOD,2018-05-30,45.4600,45.7867,False,45.2917,45.4204,reg,3449 +PWOD,2018-05-31,45.6877,45.6877,False,45.6877,45.6877,reg,1863 +PWOD,2018-06-01,46.4500,46.5292,False,46.0342,46.2762,reg,6990 +PWOD,2018-06-04,46.3800,46.9200,False,46.3800,46.9000,reg,3732 +PWOD,2018-06-05,45.7700,46.6500,False,45.6100,46.0100,reg,3638 diff --git a/company_library/PXI.csv b/company_library/PXI.csv index d0bf1c09..07764f33 100644 --- a/company_library/PXI.csv +++ b/company_library/PXI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PXI,2017-06-05,33.6921,33.9036,False,33.4840,33.4840,reg,25414 PXI,2017-06-06,34.2569,34.3065,False,33.4234,33.4741,reg,26679 PXI,2017-06-07,32.7408,34.1479,False,32.6877,34.1479,reg,17342 PXI,2017-06-08,32.5228,32.8151,False,32.5228,32.6516,reg,12732 @@ -248,3 +247,5 @@ PXI,2018-05-29,43.0100,43.3610,False,42.6160,42.7500,reg,13614 PXI,2018-05-30,44.5400,44.6199,False,43.1600,43.1600,reg,15510 PXI,2018-05-31,44.0500,45.1200,False,44.0140,44.4502,reg,17290 PXI,2018-06-01,44.0400,44.4500,False,43.7840,44.1000,reg,34426 +PXI,2018-06-04,43.5100,44.5100,False,43.1700,43.7400,reg,260123 +PXI,2018-06-05,43.4200,43.7493,False,42.9881,43.6100,reg,102717 diff --git a/company_library/PXLW.csv b/company_library/PXLW.csv index 4cf2112a..c23d2554 100644 --- a/company_library/PXLW.csv +++ b/company_library/PXLW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PXLW,2017-06-05,5.0600,5.1400,False,4.9212,5.0000,reg,475006 PXLW,2017-06-06,5.1200,5.2300,False,5.0400,5.1100,reg,423134 PXLW,2017-06-07,5.0000,5.1600,False,4.9500,5.1200,reg,405730 PXLW,2017-06-08,5.1600,5.1700,False,4.9369,5.0500,reg,391226 @@ -248,3 +247,5 @@ PXLW,2018-05-29,4.1800,4.2450,False,4.1200,4.1200,reg,345085 PXLW,2018-05-30,4.2000,4.3500,False,4.2000,4.2600,reg,339774 PXLW,2018-05-31,4.1500,4.2600,False,4.1200,4.2200,reg,254832 PXLW,2018-06-01,4.0800,4.1690,False,4.0500,4.1600,reg,217275 +PXLW,2018-06-04,4.0600,4.1600,False,4.0200,4.0600,reg,283579 +PXLW,2018-06-05,4.2500,4.2600,False,4.0500,4.1200,reg,267806 diff --git a/company_library/PXS.csv b/company_library/PXS.csv index 1de42674..ab380dbd 100644 --- a/company_library/PXS.csv +++ b/company_library/PXS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PXS,2017-06-05,1.3400,1.3900,False,1.0400,1.1100,reg,31429 PXS,2017-06-06,1.2700,1.2900,False,1.0937,1.2500,reg,24686 PXS,2017-06-07,1.3400,1.3621,False,1.2300,1.3621,reg,12361 PXS,2017-06-08,1.1500,1.3700,False,1.1400,1.3700,reg,25773 @@ -248,3 +247,5 @@ PXS,2018-05-29,1.1300,1.3200,False,1.1100,1.3200,reg,423677 PXS,2018-05-30,1.2230,1.2741,False,1.1200,1.1500,reg,232178 PXS,2018-05-31,1.1800,1.2300,False,1.1500,1.2300,reg,117593 PXS,2018-06-01,1.1769,1.2600,False,1.1600,1.1900,reg,32581 +PXS,2018-06-04,1.2200,1.2700,False,1.1701,1.2200,reg,100194 +PXS,2018-06-05,1.1608,1.2400,False,1.1200,1.1946,reg,121928 diff --git a/company_library/PXUS.csv b/company_library/PXUS.csv index 83d542af..c5fcbd43 100644 --- a/company_library/PXUS.csv +++ b/company_library/PXUS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PXUS,2017-06-05,99.3115,99.3115,True,99.3115,99.3115,reg,0 PXUS,2017-06-06,99.3115,99.3115,True,99.3115,99.3115,reg,0 PXUS,2017-06-07,99.3115,99.3115,True,99.3115,99.3115,reg,0 PXUS,2017-06-08,99.3115,99.3115,True,99.3115,99.3115,reg,0 @@ -248,3 +247,5 @@ PXUS,2018-05-29,101.6811,101.6811,False,101.6811,101.6811,reg,0 PXUS,2018-05-30,101.6811,101.6811,False,101.6811,101.6811,reg,1 PXUS,2018-05-31,101.6811,101.6811,False,101.6811,101.6811,reg,0 PXUS,2018-06-01,101.6811,101.6811,False,101.6811,101.6811,reg,0 +PXUS,2018-06-04,101.6811,101.6811,False,101.6811,101.6811,reg,0 +PXUS,2018-06-05,101.6811,101.6811,False,101.6811,101.6811,reg,0 diff --git a/company_library/PY.csv b/company_library/PY.csv index 83dd2835..8b56c68f 100644 --- a/company_library/PY.csv +++ b/company_library/PY.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PY,2017-06-05,28.2909,28.2909,False,28.2909,28.2909,reg,0 PY,2017-06-06,28.0107,28.0107,False,28.0107,28.0107,reg,130 PY,2017-06-07,28.0584,28.0682,False,28.0584,28.0682,reg,223 PY,2017-06-08,28.0584,28.0584,False,28.0584,28.0584,reg,0 @@ -248,3 +247,5 @@ PY,2018-05-29,32.5500,32.5500,False,32.5500,32.5500,reg,205 PY,2018-05-30,32.8300,32.8300,False,32.8300,32.8300,reg,500 PY,2018-05-31,32.4000,32.4000,False,32.3900,32.3900,reg,400 PY,2018-06-01,32.7100,32.7500,False,32.7100,32.7500,reg,8911 +PY,2018-06-04,32.7100,32.7100,False,32.7100,32.7100,reg,0 +PY,2018-06-05,32.7100,32.7100,False,32.7100,32.7100,reg,0 diff --git a/company_library/PYDS.csv b/company_library/PYDS.csv index a4789eed..8027657f 100644 --- a/company_library/PYDS.csv +++ b/company_library/PYDS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PYDS,2017-06-05,1.3700,1.4800,False,1.3100,1.3700,reg,82360 PYDS,2017-06-06,1.4300,1.4550,False,1.3300,1.3620,reg,85914 PYDS,2017-06-07,1.3700,1.5500,False,1.3400,1.3400,reg,40502 PYDS,2017-06-08,1.2900,1.4100,False,1.2900,1.3700,reg,35382 @@ -248,3 +247,5 @@ PYDS,2018-05-29,1.7015,1.7200,False,1.6801,1.7200,reg,18900 PYDS,2018-05-30,1.6600,1.7465,False,1.6600,1.6900,reg,43721 PYDS,2018-05-31,1.6700,1.7066,False,1.6400,1.6600,reg,108298 PYDS,2018-06-01,1.6300,1.7000,False,1.6000,1.6700,reg,158659 +PYDS,2018-06-04,1.5800,1.6200,False,1.5601,1.6000,reg,56088 +PYDS,2018-06-05,1.5821,1.7700,False,1.5700,1.7700,reg,51690 diff --git a/company_library/PYPL.csv b/company_library/PYPL.csv index d160519e..d2c5b943 100644 --- a/company_library/PYPL.csv +++ b/company_library/PYPL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PYPL,2017-06-05,53.8000,54.0700,False,53.5900,53.7700,reg,9656350 PYPL,2017-06-06,53.4000,53.8000,False,53.1600,53.7500,reg,6307991 PYPL,2017-06-07,53.8500,53.9400,False,53.2600,53.3000,reg,6368670 PYPL,2017-06-08,54.3900,54.4300,False,53.4500,54.0300,reg,6369854 @@ -248,3 +247,5 @@ PYPL,2018-05-29,80.7300,81.3400,False,80.2000,80.7100,reg,6924208 PYPL,2018-05-30,81.6000,82.0600,False,80.9000,81.1613,reg,5516230 PYPL,2018-05-31,82.0700,82.8300,False,81.5500,81.8100,reg,8250136 PYPL,2018-06-01,83.2500,83.4600,False,81.8500,82.5497,reg,7092081 +PYPL,2018-06-04,84.5700,84.8000,False,82.7700,83.2300,reg,7423686 +PYPL,2018-06-05,85.0500,85.2000,False,84.0100,84.5000,reg,9033556 diff --git a/company_library/PYZ.csv b/company_library/PYZ.csv index 15e19b6d..ab0c61d0 100644 --- a/company_library/PYZ.csv +++ b/company_library/PYZ.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PYZ,2017-06-05,60.2188,60.4034,False,60.0479,60.0479,reg,3495 PYZ,2017-06-06,59.8522,60.0656,False,59.6404,59.6899,reg,3181 PYZ,2017-06-07,59.6901,60.1274,False,59.4417,60.1274,reg,2510 PYZ,2017-06-08,60.4264,60.6144,False,59.6901,59.6901,reg,35337 @@ -248,3 +247,5 @@ PYZ,2018-05-29,69.6324,69.6324,False,69.2900,69.6218,reg,2013 PYZ,2018-05-30,70.7462,70.7500,False,69.6100,69.6100,reg,2943 PYZ,2018-05-31,70.0801,71.0100,False,70.0801,71.0100,reg,517 PYZ,2018-06-01,70.5980,70.6984,False,70.3700,70.6520,reg,2719 +PYZ,2018-06-04,70.6878,71.1900,False,70.6623,71.1900,reg,2993 +PYZ,2018-06-05,71.3556,71.3583,False,71.2008,71.2008,reg,1210 diff --git a/company_library/PZZA.csv b/company_library/PZZA.csv index d79eba19..13414f52 100644 --- a/company_library/PZZA.csv +++ b/company_library/PZZA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -PZZA,2017-06-05,81.6742,81.8417,False,79.5849,80.2845,reg,744321 PZZA,2017-06-06,83.5270,83.9705,False,81.2405,81.3884,reg,822789 PZZA,2017-06-07,81.8417,83.7636,False,81.8121,83.7636,reg,582623 PZZA,2017-06-08,81.3884,83.0638,False,81.0828,82.0980,reg,445400 @@ -248,3 +247,5 @@ PZZA,2018-05-29,51.6400,52.3900,False,51.3100,52.3000,reg,881565 PZZA,2018-05-30,52.1700,52.5900,False,51.4700,51.9100,reg,540420 PZZA,2018-05-31,51.3500,52.4400,False,51.2500,52.0000,reg,429832 PZZA,2018-06-01,51.2600,52.0350,False,51.1000,51.5700,reg,406998 +PZZA,2018-06-04,51.0700,51.6800,False,50.7200,51.4700,reg,442499 +PZZA,2018-06-05,51.2800,51.6400,False,50.5100,50.9600,reg,823172 diff --git a/company_library/QABA.csv b/company_library/QABA.csv index 6aa8f2a5..d4f12d5a 100644 --- a/company_library/QABA.csv +++ b/company_library/QABA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -QABA,2017-06-05,47.8009,48.3292,False,47.7714,48.2346,reg,28749 QABA,2017-06-06,47.4264,47.7566,False,47.1505,47.2983,reg,124347 QABA,2017-06-07,47.9192,48.1458,False,47.5447,47.5644,reg,43175 QABA,2017-06-08,49.4173,50.0875,False,47.6442,48.0966,reg,46264 @@ -248,3 +247,5 @@ QABA,2018-05-29,55.7400,56.4500,False,55.4450,56.1800,reg,101292 QABA,2018-05-30,56.7700,56.8600,False,55.9900,56.1900,reg,93658 QABA,2018-05-31,56.3300,56.9100,False,56.1800,56.7700,reg,31594 QABA,2018-06-01,56.8400,57.1199,False,56.7300,56.8900,reg,47446 +QABA,2018-06-04,57.4350,57.4500,False,56.7700,56.9700,reg,49154 +QABA,2018-06-05,57.3780,57.4400,False,56.9704,57.4400,reg,22163 diff --git a/company_library/QADA.csv b/company_library/QADA.csv index efa88ea8..b8a42147 100644 --- a/company_library/QADA.csv +++ b/company_library/QADA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -QADA,2017-06-05,32.2975,32.7936,False,32.2975,32.5682,reg,19328 QADA,2017-06-06,31.9502,32.3967,False,31.7517,31.9502,reg,38764 QADA,2017-06-07,31.8014,32.2975,False,31.7021,31.7517,reg,39579 QADA,2017-06-08,32.0494,32.2479,False,31.8014,31.8014,reg,44744 @@ -248,3 +247,5 @@ QADA,2018-05-29,46.1500,46.6500,False,45.9000,46.2000,reg,41043 QADA,2018-05-30,47.2000,47.3500,False,46.3500,46.3500,reg,55908 QADA,2018-05-31,51.8500,53.3500,False,46.5000,46.5000,reg,183527 QADA,2018-06-01,52.0500,52.0500,False,50.9500,52.0500,reg,69342 +QADA,2018-06-04,53.1000,53.2500,False,51.8500,52.0500,reg,41964 +QADA,2018-06-05,54.1000,54.2500,False,53.0500,53.0500,reg,42711 diff --git a/company_library/QADB.csv b/company_library/QADB.csv index 13282898..ba735862 100644 --- a/company_library/QADB.csv +++ b/company_library/QADB.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -QADB,2017-06-05,26.7794,26.7794,False,26.7794,26.7794,reg,121 QADB,2017-06-06,26.4818,26.7794,False,25.8815,26.4521,reg,3825 QADB,2017-06-07,26.1843,26.3529,False,26.1645,26.1645,reg,1056 QADB,2017-06-08,26.2339,26.2636,False,25.9274,25.9274,reg,427 @@ -248,3 +247,5 @@ QADB,2018-05-29,35.3000,35.3000,False,34.1447,34.4600,reg,4016 QADB,2018-05-30,36.0000,36.8003,False,35.6065,36.7503,reg,5033 QADB,2018-05-31,38.6500,41.0100,False,35.8500,35.8500,reg,6462 QADB,2018-06-01,40.1200,40.1200,False,38.1700,38.1700,reg,8542 +QADB,2018-06-04,41.7500,41.7500,False,38.7100,38.7100,reg,7450 +QADB,2018-06-05,42.8700,43.0000,False,42.4000,42.7500,reg,5490 diff --git a/company_library/QAT.csv b/company_library/QAT.csv index c85b3639..9acadb96 100644 --- a/company_library/QAT.csv +++ b/company_library/QAT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -QAT,2017-06-05,16.2689,16.5576,False,16.1150,16.2208,reg,246022 QAT,2017-06-06,16.4421,16.5961,False,16.3555,16.5961,reg,80976 QAT,2017-06-07,16.3128,16.5480,False,16.2637,16.5480,reg,51989 QAT,2017-06-08,16.6923,16.8750,False,16.6057,16.6057,reg,51374 @@ -248,3 +247,5 @@ QAT,2018-05-29,17.1400,17.1500,False,17.0000,17.0100,reg,5769 QAT,2018-05-30,16.8000,16.9600,False,16.7050,16.8700,reg,35457 QAT,2018-05-31,17.4900,17.4900,False,16.6900,16.8200,reg,238227 QAT,2018-06-01,17.2100,17.4400,False,17.1300,17.4400,reg,28393 +QAT,2018-06-04,17.6000,17.7300,False,17.4100,17.4100,reg,80317 +QAT,2018-06-05,17.7200,17.7900,False,17.7200,17.7500,reg,5252 diff --git a/company_library/QBAK.csv b/company_library/QBAK.csv index 1f741c4e..a42cba48 100644 --- a/company_library/QBAK.csv +++ b/company_library/QBAK.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -QBAK,2017-06-05,6.1132,6.9100,False,5.8800,6.9100,reg,55971 QBAK,2017-06-06,6.3500,6.3900,False,5.9000,6.3900,reg,30598 QBAK,2017-06-07,6.0400,6.3000,False,5.7900,6.3000,reg,33320 QBAK,2017-06-08,5.6800,6.0961,False,5.6500,5.7800,reg,56254 @@ -248,3 +247,5 @@ QBAK,2018-05-29,9.3900,9.3900,False,9.2010,9.2010,reg,2766 QBAK,2018-05-30,9.2700,9.3900,False,9.1500,9.3000,reg,5982 QBAK,2018-05-31,9.1932,9.3890,False,9.1512,9.2200,reg,5607 QBAK,2018-06-01,9.2900,9.2900,False,9.1700,9.1700,reg,14443 +QBAK,2018-06-04,9.2400,9.3000,False,9.1700,9.2400,reg,17788 +QBAK,2018-06-05,9.3887,9.4852,False,9.1100,9.2100,reg,42484 diff --git a/company_library/QCLN.csv b/company_library/QCLN.csv index 62803aea..0be5932d 100644 --- a/company_library/QCLN.csv +++ b/company_library/QCLN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -QCLN,2017-06-05,17.6453,18.1033,False,17.5855,18.1033,reg,32154 QCLN,2017-06-06,17.7747,17.8644,False,17.6054,17.8146,reg,25639 QCLN,2017-06-07,17.8340,17.8942,False,17.7062,17.8942,reg,14806 QCLN,2017-06-08,18.2627,18.2627,False,17.8445,17.8743,reg,11602 @@ -248,3 +247,5 @@ QCLN,2018-05-29,20.2400,20.3490,False,20.1900,20.2700,reg,12343 QCLN,2018-05-30,20.3800,20.4300,False,20.3000,20.3505,reg,6754 QCLN,2018-05-31,20.1500,20.4300,False,20.1500,20.4300,reg,5685 QCLN,2018-06-01,20.1500,20.2300,False,20.1100,20.2100,reg,14747 +QCLN,2018-06-04,20.1300,20.1700,False,19.9802,20.1700,reg,15090 +QCLN,2018-06-05,20.0800,20.1369,False,19.9801,20.0300,reg,12859 diff --git a/company_library/QCOM.csv b/company_library/QCOM.csv index 379ed5b3..1caf2871 100644 --- a/company_library/QCOM.csv +++ b/company_library/QCOM.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -QCOM,2017-06-05,56.6451,56.8279,False,56.2794,56.2986,reg,7960848 QCOM,2017-06-06,56.0099,56.6932,False,55.9907,56.3949,reg,7871534 QCOM,2017-06-07,55.3651,56.2890,False,54.9802,56.1062,reg,10126509 QCOM,2017-06-08,55.9329,55.9618,False,55.4421,55.5961,reg,10322232 @@ -248,3 +247,5 @@ QCOM,2018-05-29,58.2300,59.5999,False,57.7000,59.5000,reg,14696263 QCOM,2018-05-30,58.3900,58.6500,False,57.6600,58.4100,reg,9145989 QCOM,2018-05-31,58.1200,58.5700,False,57.7601,58.0000,reg,12813170 QCOM,2018-06-01,58.6100,58.7300,False,58.0100,58.3400,reg,8869656 +QCOM,2018-06-04,58.7100,58.8700,False,57.9500,58.6200,reg,9696722 +QCOM,2018-06-05,58.9800,59.6002,False,58.7600,58.8600,reg,6562650 diff --git a/company_library/QCRH.csv b/company_library/QCRH.csv index 47557cb6..c9023516 100644 --- a/company_library/QCRH.csv +++ b/company_library/QCRH.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -QCRH,2017-06-05,44.4947,44.9924,False,44.0965,44.3454,reg,63631 QCRH,2017-06-06,44.3454,44.6937,False,43.7979,44.4947,reg,31228 QCRH,2017-06-07,44.8928,45.0919,False,44.4449,44.6440,reg,26329 QCRH,2017-06-08,46.2864,47.3813,False,44.7933,44.9924,reg,45622 @@ -248,3 +247,5 @@ QCRH,2018-05-29,47.7500,48.0500,False,47.2500,47.8500,reg,34460 QCRH,2018-05-30,48.2000,48.6500,False,47.7500,47.7500,reg,40024 QCRH,2018-05-31,48.0500,48.6000,False,48.0000,48.3000,reg,32316 QCRH,2018-06-01,48.6500,48.8000,False,48.3000,48.3500,reg,29147 +QCRH,2018-06-04,48.7500,48.9000,False,48.4500,48.7500,reg,27189 +QCRH,2018-06-05,48.7500,49.0000,False,48.5000,48.8000,reg,24537 diff --git a/company_library/QDEL.csv b/company_library/QDEL.csv index a54d7717..174216a1 100644 --- a/company_library/QDEL.csv +++ b/company_library/QDEL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -QDEL,2017-06-05,25.3200,25.5800,False,25.1000,25.3400,reg,225651 QDEL,2017-06-06,25.3700,25.6000,False,24.8700,25.1900,reg,185500 QDEL,2017-06-07,25.4100,25.6500,False,25.2100,25.4200,reg,130765 QDEL,2017-06-08,25.8700,26.0000,False,24.2100,25.4200,reg,171452 @@ -248,3 +247,5 @@ QDEL,2018-05-29,60.9900,61.2900,False,60.5100,60.8800,reg,197336 QDEL,2018-05-30,62.6800,63.2150,False,60.7500,61.0000,reg,199205 QDEL,2018-05-31,62.7000,63.4100,False,62.2600,62.9400,reg,272337 QDEL,2018-06-01,64.0600,64.8100,False,61.0900,62.9000,reg,572885 +QDEL,2018-06-04,65.2700,65.7000,False,63.7100,64.0700,reg,529082 +QDEL,2018-06-05,64.8300,66.3500,False,64.6100,65.5500,reg,540372 diff --git a/company_library/QGEN.csv b/company_library/QGEN.csv index 0d8479fd..02d2d358 100644 --- a/company_library/QGEN.csv +++ b/company_library/QGEN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -QGEN,2017-06-05,34.1700,34.4700,False,34.0000,34.2600,reg,665420 QGEN,2017-06-06,34.8300,34.9700,False,34.3400,34.3900,reg,1040441 QGEN,2017-06-07,34.5400,35.0100,False,34.5000,34.9900,reg,771462 QGEN,2017-06-08,34.4800,34.5300,False,34.3000,34.3500,reg,415018 @@ -248,3 +247,5 @@ QGEN,2018-05-29,36.3000,36.3750,False,35.8300,35.9500,reg,1077703 QGEN,2018-05-30,36.8800,37.1600,False,36.3400,36.3600,reg,1147297 QGEN,2018-05-31,36.3100,36.6500,False,36.1800,36.5300,reg,1308260 QGEN,2018-06-01,36.6500,36.8100,False,36.3700,36.5600,reg,795669 +QGEN,2018-06-04,36.6800,36.8900,False,36.6300,36.8100,reg,789472 +QGEN,2018-06-05,36.4800,36.6500,False,36.2400,36.4300,reg,2023124 diff --git a/company_library/QINC.csv b/company_library/QINC.csv index be0a5503..be73d707 100644 --- a/company_library/QINC.csv +++ b/company_library/QINC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -QINC,2017-06-05,23.4223,23.6078,False,23.4223,23.6078,reg,25838 QINC,2017-06-06,23.3784,23.3784,False,23.3345,23.3345,reg,1301 QINC,2017-06-07,23.3615,23.3819,False,23.3493,23.3728,reg,2862 QINC,2017-06-08,23.3970,23.4126,False,23.3151,23.3151,reg,2000 @@ -248,3 +247,5 @@ QINC,2018-05-29,24.5584,24.5640,False,24.4865,24.5640,reg,3960 QINC,2018-05-30,24.8300,24.9000,False,24.6600,24.6600,reg,2340 QINC,2018-05-31,24.6300,24.6500,False,24.6000,24.6500,reg,1144 QINC,2018-06-01,24.7600,24.7600,False,24.7600,24.7600,reg,18872 +QINC,2018-06-04,24.7800,24.7801,False,24.7100,24.7298,reg,2326 +QINC,2018-06-05,24.7673,24.8300,False,24.7100,24.8300,reg,2387 diff --git a/company_library/QIWI.csv b/company_library/QIWI.csv index 872daa80..794a6c79 100644 --- a/company_library/QIWI.csv +++ b/company_library/QIWI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -QIWI,2017-06-05,22.8354,23.1416,False,22.6280,22.7761,reg,481827 QIWI,2017-06-06,22.7169,22.8848,False,22.1835,22.6971,reg,406308 QIWI,2017-06-07,22.8157,23.1021,False,22.7159,22.9144,reg,130711 QIWI,2017-06-08,23.2206,23.3589,False,22.6675,22.8947,reg,395975 @@ -248,3 +247,5 @@ QIWI,2018-05-29,16.7900,16.9900,False,16.1300,16.8000,reg,385975 QIWI,2018-05-30,16.8000,16.9400,False,16.4500,16.9400,reg,164746 QIWI,2018-05-31,16.2800,16.8400,False,16.1000,16.7400,reg,238918 QIWI,2018-06-01,16.7700,17.1000,False,16.4700,16.4700,reg,164476 +QIWI,2018-06-04,17.2300,17.4000,False,16.8000,16.8000,reg,113649 +QIWI,2018-06-05,17.2300,17.6600,False,17.1500,17.2600,reg,139588 diff --git a/company_library/QLC.csv b/company_library/QLC.csv index a7f67dbd..4e214ae5 100644 --- a/company_library/QLC.csv +++ b/company_library/QLC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -QLC,2017-06-05,29.3453,29.3749,False,29.3257,29.3355,reg,600 QLC,2017-06-06,29.1860,29.1860,False,29.1860,29.1860,reg,275 QLC,2017-06-07,29.2665,29.2665,False,29.2665,29.2665,reg,169 QLC,2017-06-08,29.3551,29.3729,False,29.3453,29.3453,reg,979 @@ -248,3 +247,5 @@ QLC,2018-05-29,33.7901,34.2600,False,33.7901,34.2600,reg,2810 QLC,2018-05-30,34.4700,34.4700,False,34.3400,34.3400,reg,2745 QLC,2018-05-31,34.0524,34.2600,False,34.0524,34.2600,reg,16908 QLC,2018-06-01,34.4200,34.4262,False,34.3800,34.4000,reg,1283 +QLC,2018-06-04,34.6200,34.6200,False,34.5220,34.5600,reg,3050 +QLC,2018-06-05,34.7000,34.7200,False,34.6199,34.7200,reg,5194 diff --git a/company_library/QLYS.csv b/company_library/QLYS.csv index 0a1b6440..7e64db8e 100644 --- a/company_library/QLYS.csv +++ b/company_library/QLYS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -QLYS,2017-06-05,42.3000,43.0000,False,42.2500,43.0000,reg,117357 QLYS,2017-06-06,42.7500,43.2000,False,42.0500,42.2000,reg,204774 QLYS,2017-06-07,42.8500,43.2500,False,42.5450,42.7000,reg,214215 QLYS,2017-06-08,43.2500,43.3500,False,42.3500,42.8500,reg,201232 @@ -248,3 +247,5 @@ QLYS,2018-05-29,76.7000,76.7500,False,73.7500,74.4500,reg,289662 QLYS,2018-05-30,78.1000,78.9000,False,76.7500,76.7500,reg,318032 QLYS,2018-05-31,76.9500,78.9500,False,76.5500,78.1500,reg,278513 QLYS,2018-06-01,78.1000,78.6000,False,77.2000,77.5500,reg,196011 +QLYS,2018-06-04,79.8500,79.9000,False,76.8500,78.5000,reg,366926 +QLYS,2018-06-05,80.8500,81.5500,False,80.1500,80.2000,reg,293997 diff --git a/company_library/QNST.csv b/company_library/QNST.csv index 9c9eb9b6..e431e6c6 100644 --- a/company_library/QNST.csv +++ b/company_library/QNST.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -QNST,2017-06-05,3.8600,4.0000,False,3.8600,4.0000,reg,33623 QNST,2017-06-06,3.7800,3.8900,False,3.7400,3.8500,reg,40020 QNST,2017-06-07,3.7500,4.0099,False,3.6900,3.7200,reg,31479 QNST,2017-06-08,3.9800,4.0800,False,3.7400,3.7400,reg,36277 @@ -248,3 +247,5 @@ QNST,2018-05-29,12.9700,13.1400,False,12.7500,12.8100,reg,422090 QNST,2018-05-30,13.4300,13.4500,False,13.0700,13.0700,reg,358834 QNST,2018-05-31,13.7100,13.7400,False,13.3000,13.3700,reg,805835 QNST,2018-06-01,13.7100,13.8889,False,13.5450,13.7300,reg,589472 +QNST,2018-06-04,13.6000,13.9400,False,13.5800,13.8000,reg,490604 +QNST,2018-06-05,13.6500,13.7200,False,13.4100,13.5900,reg,473663 diff --git a/company_library/QQEW.csv b/company_library/QQEW.csv index dc7bb95e..eaa134e6 100644 --- a/company_library/QQEW.csv +++ b/company_library/QQEW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -QQEW,2017-06-05,54.6589,54.7883,False,54.6489,54.7385,reg,39356 QQEW,2017-06-06,54.4200,54.6882,False,54.3901,54.5395,reg,165069 QQEW,2017-06-07,54.5892,54.6290,False,54.3603,54.4897,reg,30634 QQEW,2017-06-08,54.7883,54.8181,False,54.4131,54.8181,reg,23778 @@ -248,3 +247,5 @@ QQEW,2018-05-29,59.9500,60.1500,False,59.6150,60.0200,reg,34126 QQEW,2018-05-30,60.4400,60.5322,False,60.1600,60.1600,reg,14277 QQEW,2018-05-31,60.0000,60.4300,False,59.8900,60.4100,reg,13895 QQEW,2018-06-01,60.7500,60.8032,False,60.1800,60.1800,reg,36182 +QQEW,2018-06-04,61.1800,61.1964,False,60.7999,60.9400,reg,75203 +QQEW,2018-06-05,61.2801,61.4427,False,61.0999,61.1700,reg,21851 diff --git a/company_library/QQQ.csv b/company_library/QQQ.csv index 43f598b1..db89ae96 100644 --- a/company_library/QQQ.csv +++ b/company_library/QQQ.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -QQQ,2017-06-05,142.1986,142.4464,False,142.0003,142.2085,reg,15727526 QQQ,2017-06-06,141.6335,142.4960,False,141.4253,142.0499,reg,22393024 QQQ,2017-06-07,142.1886,142.3076,False,141.3757,142.0003,reg,18842408 QQQ,2017-06-08,142.3374,142.5654,False,141.5641,142.5059,reg,25417408 @@ -248,3 +247,5 @@ QQQ,2018-05-29,168.9700,169.9200,False,167.9600,168.9100,reg,41220468 QQQ,2018-05-30,170.1800,170.4800,False,169.2200,169.6300,reg,22665836 QQQ,2018-05-31,170.0700,171.2000,False,169.6300,170.1300,reg,35670946 QQQ,2018-06-01,172.7400,172.8400,False,170.8700,170.8800,reg,45543331 +QQQ,2018-06-04,174.3000,174.3400,False,173.0700,173.1600,reg,20459634 +QQQ,2018-06-05,174.8400,175.1300,False,174.0650,174.6900,reg,24779284 diff --git a/company_library/QQQC.csv b/company_library/QQQC.csv index f34e47df..a29976ff 100644 --- a/company_library/QQQC.csv +++ b/company_library/QQQC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -QQQC,2017-06-05,24.6891,24.7947,False,24.5912,24.5912,reg,10410 QQQC,2017-06-06,24.7869,24.7869,False,24.7213,24.7673,reg,659 QQQC,2017-06-07,25.1862,25.1862,False,24.9434,24.9434,reg,2366 QQQC,2017-06-08,25.2075,25.3058,False,25.0705,25.0705,reg,15562 @@ -248,3 +247,5 @@ QQQC,2018-05-29,29.6000,29.9703,False,28.9223,28.9600,reg,17709 QQQC,2018-05-30,30.2200,30.2200,False,29.5900,29.9100,reg,3086 QQQC,2018-05-31,30.3900,30.4728,False,30.0000,30.1900,reg,5820 QQQC,2018-06-01,30.9600,30.9600,False,30.6000,30.6000,reg,8358 +QQQC,2018-06-04,31.4600,31.4600,False,31.0000,31.0000,reg,5167 +QQQC,2018-06-05,31.6000,31.9900,False,31.5000,31.5300,reg,3849 diff --git a/company_library/QQQX.csv b/company_library/QQQX.csv index 3a79f19b..71a8afd7 100644 --- a/company_library/QQQX.csv +++ b/company_library/QQQX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -QQQX,2017-06-05,21.3092,21.3655,False,21.1310,21.2155,reg,100274 QQQX,2017-06-06,21.2248,21.2342,False,21.0841,21.1592,reg,111559 QQQX,2017-06-07,21.2436,21.2529,False,20.9765,21.2061,reg,152424 QQQX,2017-06-08,21.0560,21.2110,False,20.9904,21.1779,reg,106254 @@ -248,3 +247,5 @@ QQQX,2018-05-29,26.9900,27.2700,False,26.9000,27.0800,reg,106839 QQQX,2018-05-30,27.2900,27.3200,False,26.9300,26.9800,reg,121524 QQQX,2018-05-31,27.3800,27.4000,False,27.0200,27.1100,reg,115422 QQQX,2018-06-01,27.4600,27.5000,False,27.2480,27.4000,reg,110863 +QQQX,2018-06-04,27.7850,27.8800,False,27.3600,27.4100,reg,145788 +QQQX,2018-06-05,27.8100,27.8300,False,27.6942,27.7300,reg,178984 diff --git a/company_library/QQXT.csv b/company_library/QQXT.csv index 4df89e0b..08c5406e 100644 --- a/company_library/QQXT.csv +++ b/company_library/QQXT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -QQXT,2017-06-05,46.7059,46.7786,False,46.7059,46.7786,reg,923 QQXT,2017-06-06,46.5128,46.6868,False,46.5128,46.6868,reg,1140 QQXT,2017-06-07,46.4665,46.4665,False,46.3768,46.3967,reg,2326 QQXT,2017-06-08,46.5164,46.5164,False,46.3599,46.4664,reg,4298 @@ -248,3 +247,5 @@ QQXT,2018-05-29,48.5400,48.5652,False,48.5400,48.5500,reg,2130 QQXT,2018-05-30,49.2500,49.2500,False,48.8100,48.8100,reg,3622 QQXT,2018-05-31,48.9190,48.9907,False,48.9190,48.9907,reg,689 QQXT,2018-06-01,49.1899,49.1899,False,48.9534,48.9534,reg,1713 +QQXT,2018-06-04,49.2803,49.2803,False,49.2800,49.2800,reg,898 +QQXT,2018-06-05,49.3600,49.5901,False,49.3400,49.5901,reg,854 diff --git a/company_library/QRHC.csv b/company_library/QRHC.csv index e10fba42..cc47b3d7 100644 --- a/company_library/QRHC.csv +++ b/company_library/QRHC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -QRHC,2017-06-05,2.5100,2.6300,False,2.5100,2.5200,reg,14444 QRHC,2017-06-06,2.5100,2.6200,False,2.5100,2.5127,reg,12319 QRHC,2017-06-07,2.5100,2.6400,False,2.5100,2.6400,reg,5062 QRHC,2017-06-08,2.5800,2.5800,False,2.5200,2.5210,reg,6409 @@ -248,3 +247,5 @@ QRHC,2018-05-29,1.9500,2.0300,False,1.9400,2.0100,reg,4768 QRHC,2018-05-30,1.9100,1.9500,False,1.8600,1.9310,reg,51164 QRHC,2018-05-31,1.9600,1.9610,False,1.8600,1.8900,reg,8828 QRHC,2018-06-01,1.9900,1.9900,False,1.9200,1.9200,reg,9978 +QRHC,2018-06-04,1.9300,1.9899,False,1.9224,1.9800,reg,4853 +QRHC,2018-06-05,1.9500,1.9500,False,1.9000,1.9200,reg,195819 diff --git a/company_library/QRTEA.csv b/company_library/QRTEA.csv index 82ca6e0b..32af1cdc 100644 --- a/company_library/QRTEA.csv +++ b/company_library/QRTEA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -QRTEA,2017-06-05,24.0200,24.3700,False,23.9800,24.2400,reg,2187297 QRTEA,2017-06-06,23.7700,24.4800,False,23.7500,24.0200,reg,1816887 QRTEA,2017-06-07,23.6600,23.7600,False,23.4700,23.7600,reg,1973570 QRTEA,2017-06-08,23.7900,23.8200,False,23.4300,23.6100,reg,1813602 @@ -248,3 +247,5 @@ QRTEA,2018-05-29,20.8700,21.2600,False,20.7000,20.9200,reg,2763371 QRTEA,2018-05-30,20.6100,20.9500,False,20.4200,20.9400,reg,3114217 QRTEA,2018-05-31,20.3300,20.7600,False,20.2700,20.6800,reg,3515348 QRTEA,2018-06-01,20.2200,20.6600,False,20.1450,20.3300,reg,2666644 +QRTEA,2018-06-04,20.5000,20.6100,False,20.1900,20.3000,reg,2696662 +QRTEA,2018-06-05,20.9500,21.0700,False,20.5000,20.5200,reg,3852425 diff --git a/company_library/QRTEB.csv b/company_library/QRTEB.csv index 8695ba04..33b9af48 100644 --- a/company_library/QRTEB.csv +++ b/company_library/QRTEB.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -QRTEB,2017-06-05,24.4500,24.4500,False,24.4500,24.4500,reg,6 QRTEB,2017-06-06,24.0828,24.0828,False,24.0828,24.0828,reg,596 QRTEB,2017-06-07,24.0828,24.0828,False,24.0828,24.0828,reg,49 QRTEB,2017-06-08,24.0828,24.0828,False,24.0828,24.0828,reg,0 @@ -248,3 +247,5 @@ QRTEB,2018-05-29,21.0000,21.0900,False,21.0000,21.0900,reg,568 QRTEB,2018-05-30,20.9000,21.3099,False,20.6900,21.3099,reg,1346 QRTEB,2018-05-31,20.5600,20.5600,False,20.5600,20.5600,reg,205 QRTEB,2018-06-01,20.3200,20.3200,False,20.3200,20.3200,reg,196 +QRTEB,2018-06-04,20.4000,20.4000,False,20.4000,20.4000,reg,225 +QRTEB,2018-06-05,20.4000,20.4000,False,20.4000,20.4000,reg,0 diff --git a/company_library/QRVO.csv b/company_library/QRVO.csv index bd3f294f..9ea2e683 100644 --- a/company_library/QRVO.csv +++ b/company_library/QRVO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -QRVO,2017-06-05,77.3000,79.0900,False,77.0200,78.6900,reg,1443951 QRVO,2017-06-06,77.5000,78.2100,False,76.3400,77.0900,reg,1070853 QRVO,2017-06-07,77.6700,78.3700,False,77.0800,77.4500,reg,1133155 QRVO,2017-06-08,78.0800,78.1800,False,76.6400,77.6300,reg,1445261 @@ -248,3 +247,5 @@ QRVO,2018-05-29,79.9400,81.0500,False,78.9800,80.8600,reg,1582577 QRVO,2018-05-30,80.9300,81.0400,False,79.6500,79.9100,reg,1143500 QRVO,2018-05-31,80.2500,81.5400,False,80.0200,80.8100,reg,1120581 QRVO,2018-06-01,81.8100,82.0000,False,80.3000,80.6300,reg,1218477 +QRVO,2018-06-04,81.6900,82.0000,False,80.9175,82.0000,reg,794580 +QRVO,2018-06-05,81.7200,82.2500,False,81.2400,81.9700,reg,735717 diff --git a/company_library/QSII.csv b/company_library/QSII.csv index 8b315495..4f6cb38d 100644 --- a/company_library/QSII.csv +++ b/company_library/QSII.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -QSII,2017-06-05,16.0000,16.3100,False,15.8300,16.0200,reg,549402 QSII,2017-06-06,15.9500,16.1700,False,15.8500,15.9400,reg,256559 QSII,2017-06-07,16.0000,16.0900,False,15.8100,15.9800,reg,255372 QSII,2017-06-08,16.4600,16.5000,False,15.9500,16.0400,reg,313889 @@ -248,3 +247,5 @@ QSII,2018-05-29,16.9700,16.9900,False,16.4800,16.7400,reg,511394 QSII,2018-05-30,16.8300,17.2800,False,16.6400,17.0300,reg,1082589 QSII,2018-05-31,17.6000,17.9650,False,17.0100,17.2600,reg,1520218 QSII,2018-06-01,17.2000,17.9290,False,17.0300,17.6500,reg,525808 +QSII,2018-06-04,17.1600,17.3800,False,16.7426,17.1500,reg,371223 +QSII,2018-06-05,17.7100,17.9300,False,17.2000,17.2000,reg,352207 diff --git a/company_library/QTEC.csv b/company_library/QTEC.csv index 50f2bff5..798e05e6 100644 --- a/company_library/QTEC.csv +++ b/company_library/QTEC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -QTEC,2017-06-05,65.1560,65.4437,False,65.0866,65.2850,reg,245880 QTEC,2017-06-06,65.2750,65.5428,False,64.9676,65.0866,reg,328931 QTEC,2017-06-07,65.6519,65.7214,False,65.2175,65.4437,reg,130230 QTEC,2017-06-08,66.2570,66.2768,False,65.5538,66.1776,reg,132742 @@ -248,3 +247,5 @@ QTEC,2018-05-29,78.5300,79.0500,False,78.1200,78.6900,reg,111077 QTEC,2018-05-30,79.0200,79.4700,False,78.8774,78.9300,reg,169890 QTEC,2018-05-31,78.7300,79.4600,False,78.6600,78.8500,reg,133619 QTEC,2018-06-01,80.1400,80.1600,False,79.1148,79.1500,reg,139752 +QTEC,2018-06-04,80.7480,80.7700,False,80.0202,80.3200,reg,118071 +QTEC,2018-06-05,81.1900,81.3448,False,80.7900,81.0100,reg,217219 diff --git a/company_library/QTNA.csv b/company_library/QTNA.csv index 4cf95361..88eddebd 100644 --- a/company_library/QTNA.csv +++ b/company_library/QTNA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -QTNA,2017-06-05,19.9000,20.5440,False,19.7500,20.2300,reg,294710 QTNA,2017-06-06,19.9800,20.1200,False,19.6500,19.7500,reg,258588 QTNA,2017-06-07,19.6800,20.1650,False,19.5700,20.0600,reg,220892 QTNA,2017-06-08,19.0700,19.7700,False,18.9800,19.7700,reg,336637 @@ -248,3 +247,5 @@ QTNA,2018-05-29,15.9400,16.1000,False,15.8000,16.0000,reg,215637 QTNA,2018-05-30,15.8600,16.0000,False,15.6200,16.0000,reg,265816 QTNA,2018-05-31,16.0000,16.1100,False,15.9000,15.9200,reg,450765 QTNA,2018-06-01,16.0300,16.0500,False,15.9100,16.0500,reg,239952 +QTNA,2018-06-04,15.9900,16.2100,False,15.9400,16.0500,reg,297705 +QTNA,2018-06-05,16.2300,16.5600,False,15.9900,16.0500,reg,559842 diff --git a/company_library/QTNT.csv b/company_library/QTNT.csv index f997aba9..825860d3 100644 --- a/company_library/QTNT.csv +++ b/company_library/QTNT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -QTNT,2017-06-05,7.5000,7.7300,False,7.4000,7.6300,reg,91148 QTNT,2017-06-06,7.4400,7.6000,False,7.3500,7.5900,reg,72250 QTNT,2017-06-07,7.3800,7.6900,False,7.3401,7.4200,reg,150207 QTNT,2017-06-08,7.4800,7.5300,False,7.3200,7.3500,reg,57454 @@ -248,3 +247,5 @@ QTNT,2018-05-29,7.2900,7.4000,False,6.7500,6.7500,reg,1069065 QTNT,2018-05-30,7.4400,7.5300,False,7.3200,7.3300,reg,673258 QTNT,2018-05-31,7.2100,7.4400,False,7.0100,7.4300,reg,455534 QTNT,2018-06-01,7.3200,7.4400,False,7.1310,7.2700,reg,387113 +QTNT,2018-06-04,7.3300,7.4300,False,7.0700,7.2700,reg,470341 +QTNT,2018-06-05,7.5600,7.6300,False,7.3350,7.3500,reg,578171 diff --git a/company_library/QTRH.csv b/company_library/QTRH.csv index 45cd8160..c153fd4f 100644 --- a/company_library/QTRH.csv +++ b/company_library/QTRH.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -QTRH,2017-06-05,1.4715,1.4715,False,1.3448,1.4423,reg,20010 QTRH,2017-06-06,1.4130,1.5690,False,1.4033,1.5690,reg,39880 QTRH,2017-06-07,1.3741,1.4325,False,1.3546,1.4033,reg,76737 QTRH,2017-06-08,1.3838,1.4033,False,1.3253,1.3253,reg,48685 @@ -248,3 +247,5 @@ QTRH,2018-05-29,1.2900,1.2900,False,1.2600,1.2700,reg,103605 QTRH,2018-05-30,1.3100,1.3200,False,1.2826,1.3000,reg,62014 QTRH,2018-05-31,1.2700,1.3200,False,1.2400,1.3200,reg,135498 QTRH,2018-06-01,1.2500,1.2800,False,1.2400,1.2800,reg,110557 +QTRH,2018-06-04,1.2600,1.2700,False,1.2500,1.2700,reg,40196 +QTRH,2018-06-05,1.2300,1.2800,False,1.2300,1.2800,reg,102900 diff --git a/company_library/QTRX.csv b/company_library/QTRX.csv index 99d64f7a..083685a5 100644 --- a/company_library/QTRX.csv +++ b/company_library/QTRX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -QTRX,2017-06-05,16.4900,16.4900,True,16.4900,16.4900,reg,0 QTRX,2017-06-06,16.4900,16.4900,True,16.4900,16.4900,reg,0 QTRX,2017-06-07,16.4900,16.4900,True,16.4900,16.4900,reg,0 QTRX,2017-06-08,16.4900,16.4900,True,16.4900,16.4900,reg,0 @@ -248,3 +247,5 @@ QTRX,2018-05-29,19.1700,19.6400,False,18.5400,18.8600,reg,97472 QTRX,2018-05-30,19.0600,19.8200,False,18.8600,19.1900,reg,50963 QTRX,2018-05-31,18.4000,19.6200,False,18.2150,19.0900,reg,85045 QTRX,2018-06-01,18.3800,19.1200,False,18.2300,18.4600,reg,65374 +QTRX,2018-06-04,18.7600,18.8600,False,17.7800,18.4800,reg,87102 +QTRX,2018-06-05,17.4300,18.6300,False,16.8600,18.6300,reg,234658 diff --git a/company_library/QUIK.csv b/company_library/QUIK.csv index e7172c87..75663c13 100644 --- a/company_library/QUIK.csv +++ b/company_library/QUIK.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -QUIK,2017-06-05,1.2300,1.3100,False,1.2200,1.2800,reg,183768 QUIK,2017-06-06,1.2900,1.3200,False,1.2300,1.2300,reg,220673 QUIK,2017-06-07,1.2600,1.3400,False,1.2500,1.2900,reg,250735 QUIK,2017-06-08,1.2500,1.2870,False,1.2300,1.2500,reg,151728 @@ -248,3 +247,5 @@ QUIK,2018-05-29,1.2500,1.3000,False,1.2000,1.2600,reg,439710 QUIK,2018-05-30,1.2500,1.2950,False,1.2181,1.2500,reg,298634 QUIK,2018-05-31,1.2000,1.2794,False,1.1900,1.2600,reg,376970 QUIK,2018-06-01,1.2500,1.2500,False,1.2000,1.2000,reg,464291 +QUIK,2018-06-04,1.1700,1.3000,False,1.1500,1.2500,reg,316671 +QUIK,2018-06-05,1.1900,1.2200,False,1.1600,1.1700,reg,319451 diff --git a/company_library/QUMU.csv b/company_library/QUMU.csv index 1e655b8a..8113d889 100644 --- a/company_library/QUMU.csv +++ b/company_library/QUMU.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -QUMU,2017-06-05,2.8800,2.9000,False,2.8601,2.8601,reg,2459 QUMU,2017-06-06,2.9600,3.0000,False,2.8700,2.8770,reg,34672 QUMU,2017-06-07,2.9800,3.0400,False,2.8700,3.0300,reg,65566 QUMU,2017-06-08,3.0100,3.0799,False,2.9700,3.0000,reg,37290 @@ -248,3 +247,5 @@ QUMU,2018-05-29,2.3600,2.4800,False,2.3010,2.4500,reg,61920 QUMU,2018-05-30,2.3200,2.4800,False,2.3200,2.4200,reg,19794 QUMU,2018-05-31,2.2900,2.3400,False,2.1901,2.3400,reg,27081 QUMU,2018-06-01,2.2300,2.3600,False,2.2300,2.3600,reg,6358 +QUMU,2018-06-04,2.2200,2.2600,False,2.1600,2.2000,reg,26111 +QUMU,2018-06-05,2.1800,2.2200,False,2.0600,2.2100,reg,74794 diff --git a/company_library/QURE.csv b/company_library/QURE.csv index b0899c75..ad94cf4d 100644 --- a/company_library/QURE.csv +++ b/company_library/QURE.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -QURE,2017-06-05,5.3100,5.5000,False,5.2000,5.4900,reg,54103 QURE,2017-06-06,5.1700,5.5300,False,5.1600,5.4600,reg,254299 QURE,2017-06-07,5.2400,5.4200,False,5.0800,5.1900,reg,107348 QURE,2017-06-08,5.1500,5.4200,False,5.1187,5.2400,reg,83372 @@ -248,3 +247,5 @@ QURE,2018-05-29,33.9200,35.0500,False,33.1500,35.0500,reg,412223 QURE,2018-05-30,34.6300,35.0000,False,33.2500,33.9200,reg,229010 QURE,2018-05-31,35.0400,35.2600,False,34.3700,34.7000,reg,408365 QURE,2018-06-01,35.2900,35.3998,False,34.5500,35.1400,reg,163485 +QURE,2018-06-04,35.0550,35.4450,False,34.0100,35.3700,reg,323512 +QURE,2018-06-05,37.1000,37.1100,False,34.8413,35.0000,reg,363498 diff --git a/company_library/QYLD.csv b/company_library/QYLD.csv index f57e3f10..c1056492 100644 --- a/company_library/QYLD.csv +++ b/company_library/QYLD.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -QYLD,2017-06-05,21.6247,21.6834,False,21.5930,21.6744,reg,29046 QYLD,2017-06-06,21.5930,21.6744,False,21.5840,21.6699,reg,40880 QYLD,2017-06-07,21.6473,21.6925,False,21.5569,21.5777,reg,45744 QYLD,2017-06-08,21.6111,21.7015,False,21.6024,21.6518,reg,32144 @@ -248,3 +247,5 @@ QYLD,2018-05-29,24.4600,24.5190,False,24.4001,24.5000,reg,138326 QYLD,2018-05-30,24.5600,24.5800,False,24.4700,24.4900,reg,113766 QYLD,2018-05-31,24.5700,24.6699,False,24.5400,24.5800,reg,127106 QYLD,2018-06-01,24.7100,24.7200,False,24.5900,24.6500,reg,158092 +QYLD,2018-06-04,24.6900,24.8000,False,24.6700,24.8000,reg,170473 +QYLD,2018-06-05,24.7300,24.8200,False,24.6770,24.7400,reg,192821 diff --git a/company_library/RADA.csv b/company_library/RADA.csv index 4f6aa542..2fe81600 100644 --- a/company_library/RADA.csv +++ b/company_library/RADA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RADA,2017-06-05,1.5800,1.5900,False,1.5300,1.5900,reg,116584 RADA,2017-06-06,1.6000,1.6000,False,1.5600,1.5900,reg,90136 RADA,2017-06-07,1.6000,1.6400,False,1.5700,1.5900,reg,224988 RADA,2017-06-08,1.7500,1.7900,False,1.5800,1.5800,reg,628793 @@ -248,3 +247,5 @@ RADA,2018-05-29,2.5400,2.5500,False,2.4900,2.5000,reg,119441 RADA,2018-05-30,2.5100,2.5900,False,2.5000,2.5900,reg,147535 RADA,2018-05-31,2.5200,2.5600,False,2.5000,2.5300,reg,113448 RADA,2018-06-01,2.5600,2.6100,False,2.5300,2.5300,reg,89399 +RADA,2018-06-04,2.6100,2.7200,False,2.5800,2.5800,reg,171991 +RADA,2018-06-05,2.7400,2.7999,False,2.6300,2.6500,reg,390754 diff --git a/company_library/RAIL.csv b/company_library/RAIL.csv index d1cc261e..146e74bb 100644 --- a/company_library/RAIL.csv +++ b/company_library/RAIL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RAIL,2017-06-05,16.5395,17.0370,False,16.4897,16.6290,reg,222305 RAIL,2017-06-06,16.4101,16.6191,False,16.1713,16.4300,reg,113311 RAIL,2017-06-07,16.1712,16.5594,False,16.0618,16.4300,reg,107609 RAIL,2017-06-08,16.6091,16.8529,False,16.0419,16.1414,reg,186879 @@ -248,3 +247,5 @@ RAIL,2018-05-29,17.0000,17.7400,False,16.8700,17.5000,reg,78359 RAIL,2018-05-30,17.3000,17.4400,False,17.0200,17.0200,reg,84175 RAIL,2018-05-31,17.1200,17.3650,False,17.0200,17.2900,reg,96553 RAIL,2018-06-01,17.3700,17.4100,False,17.0800,17.1300,reg,62597 +RAIL,2018-06-04,17.0400,17.6100,False,17.0000,17.4500,reg,70391 +RAIL,2018-06-05,17.1300,17.2200,False,16.7800,16.9900,reg,63789 diff --git a/company_library/RAND.csv b/company_library/RAND.csv index 6812f158..fd409faa 100644 --- a/company_library/RAND.csv +++ b/company_library/RAND.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RAND,2017-06-05,2.8300,2.8300,False,2.8000,2.8300,reg,3005 RAND,2017-06-06,2.8462,2.8502,False,2.8462,2.8502,reg,4400 RAND,2017-06-07,2.8300,2.8400,False,2.8300,2.8400,reg,3470 RAND,2017-06-08,2.8400,2.8500,False,2.8100,2.8400,reg,12457 @@ -247,4 +246,6 @@ RAND,2018-05-25,2.4986,2.4986,False,2.4850,2.4850,reg,479 RAND,2018-05-29,2.5000,2.5000,False,2.5000,2.5000,reg,2950 RAND,2018-05-30,2.5200,2.6400,False,2.4900,2.5000,reg,29794 RAND,2018-05-31,2.5200,2.5200,False,2.5200,2.5200,reg,0 -RAND,2018-06-01,2.5200,2.5200,False,2.5200,2.5200,reg,0 +RAND,2018-06-01,2.5200,2.5200,False,2.5200,2.5200,reg,2 +RAND,2018-06-04,2.5025,2.5025,False,2.4801,2.4801,reg,2000 +RAND,2018-06-05,2.5000,2.5000,False,2.4901,2.4901,reg,500 diff --git a/company_library/RARE.csv b/company_library/RARE.csv index cd3238f8..7f0310db 100644 --- a/company_library/RARE.csv +++ b/company_library/RARE.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RARE,2017-06-05,56.2300,57.9000,False,55.1000,57.3000,reg,319019 RARE,2017-06-06,57.2700,58.6000,False,55.3100,55.4900,reg,602577 RARE,2017-06-07,55.7800,58.1181,False,55.4500,57.6600,reg,371674 RARE,2017-06-08,56.9300,57.0000,False,55.2300,55.4100,reg,301503 @@ -248,3 +247,5 @@ RARE,2018-05-29,69.1500,69.2200,False,66.4500,66.5800,reg,590244 RARE,2018-05-30,72.3100,72.6500,False,69.2127,69.2900,reg,1175360 RARE,2018-05-31,73.2000,73.6300,False,70.3500,72.4400,reg,653127 RARE,2018-06-01,73.7300,74.9400,False,72.7450,73.6800,reg,539203 +RARE,2018-06-04,73.8000,74.2400,False,70.9000,73.7900,reg,504127 +RARE,2018-06-05,73.0700,74.7800,False,72.7700,73.9800,reg,506596 diff --git a/company_library/RARX.csv b/company_library/RARX.csv index fc52c2f2..43d17093 100644 --- a/company_library/RARX.csv +++ b/company_library/RARX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RARX,2017-06-05,22.9700,23.9462,False,22.8000,23.3000,reg,117207 RARX,2017-06-06,22.8200,23.4200,False,22.5000,22.8600,reg,123678 RARX,2017-06-07,22.1300,23.9600,False,21.6700,22.8200,reg,145069 RARX,2017-06-08,21.6000,22.1000,False,21.0200,22.0200,reg,158103 @@ -248,3 +247,5 @@ RARX,2018-05-29,6.5400,6.6600,False,6.1200,6.1200,reg,202330 RARX,2018-05-30,6.7800,6.8925,False,6.4500,6.6000,reg,224200 RARX,2018-05-31,6.9000,7.1500,False,6.7201,6.7900,reg,281352 RARX,2018-06-01,7.4500,7.4900,False,6.9500,6.9600,reg,315095 +RARX,2018-06-04,6.9700,7.7400,False,6.9300,7.5100,reg,303376 +RARX,2018-06-05,7.0200,7.0900,False,6.7000,6.9700,reg,192218 diff --git a/company_library/RAVE.csv b/company_library/RAVE.csv index 4e265896..28f7477f 100644 --- a/company_library/RAVE.csv +++ b/company_library/RAVE.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RAVE,2017-06-05,2.1300,2.2599,False,2.0700,2.2500,reg,29662 RAVE,2017-06-06,2.0900,2.1800,False,2.0900,2.1400,reg,31278 RAVE,2017-06-07,2.1300,2.1957,False,2.0700,2.0842,reg,28364 RAVE,2017-06-08,2.0900,2.1300,False,2.0400,2.1300,reg,26411 @@ -248,3 +247,5 @@ RAVE,2018-05-29,1.2551,1.2700,False,1.2500,1.2500,reg,7058 RAVE,2018-05-30,1.2300,1.2700,False,1.2200,1.2448,reg,11776 RAVE,2018-05-31,1.2100,1.2600,False,1.1600,1.2500,reg,28340 RAVE,2018-06-01,1.2400,1.2400,False,1.1810,1.2200,reg,27397 +RAVE,2018-06-04,1.1700,1.2500,False,1.1700,1.2000,reg,13735 +RAVE,2018-06-05,1.2400,1.2500,False,1.1700,1.1700,reg,18801 diff --git a/company_library/RAVN.csv b/company_library/RAVN.csv index adea9d0a..1603015f 100644 --- a/company_library/RAVN.csv +++ b/company_library/RAVN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RAVN,2017-06-05,35.1634,35.3112,False,34.8679,35.3112,reg,156087 RAVN,2017-06-06,35.1634,35.4589,False,34.4247,34.8187,reg,122858 RAVN,2017-06-07,35.1634,35.3604,False,34.5232,35.1634,reg,120125 RAVN,2017-06-08,36.2962,36.4439,False,34.9664,35.2619,reg,122881 @@ -248,3 +247,5 @@ RAVN,2018-05-29,38.2500,38.7500,False,37.7500,38.4000,reg,132015 RAVN,2018-05-30,38.6500,39.2050,False,38.3500,38.3500,reg,93426 RAVN,2018-05-31,37.8000,38.7000,False,37.7500,38.7000,reg,83001 RAVN,2018-06-01,38.3000,38.3500,False,37.9500,37.9500,reg,185084 +RAVN,2018-06-04,39.4500,39.6000,False,38.4750,38.5000,reg,121845 +RAVN,2018-06-05,40.0000,40.0500,False,39.1000,39.5000,reg,199557 diff --git a/company_library/RBB.csv b/company_library/RBB.csv index 5ba153c0..47dffa1a 100644 --- a/company_library/RBB.csv +++ b/company_library/RBB.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RBB,2017-06-05,23.0993,23.0993,True,23.0993,23.0993,reg,0 RBB,2017-06-06,23.0993,23.0993,True,23.0993,23.0993,reg,0 RBB,2017-06-07,23.0993,23.0993,True,23.0993,23.0993,reg,0 RBB,2017-06-08,23.0993,23.0993,True,23.0993,23.0993,reg,0 @@ -248,3 +247,5 @@ RBB,2018-05-29,29.5950,29.6400,False,28.9700,29.1700,reg,54953 RBB,2018-05-30,30.3700,30.4800,False,29.5700,29.6500,reg,67785 RBB,2018-05-31,30.3900,30.4450,False,30.0500,30.3500,reg,86238 RBB,2018-06-01,30.7900,30.9000,False,30.3900,30.5000,reg,59877 +RBB,2018-06-04,31.0500,31.5000,False,30.8000,30.9100,reg,61560 +RBB,2018-06-05,30.9400,31.3150,False,30.8701,31.1000,reg,43562 diff --git a/company_library/RBBN.csv b/company_library/RBBN.csv index 82bc8aa4..0268faf9 100644 --- a/company_library/RBBN.csv +++ b/company_library/RBBN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RBBN,2017-06-05,7.8800,7.8800,True,7.8800,7.8800,reg,0 RBBN,2017-06-06,7.8800,7.8800,True,7.8800,7.8800,reg,0 RBBN,2017-06-07,7.8800,7.8800,True,7.8800,7.8800,reg,0 RBBN,2017-06-08,7.8800,7.8800,True,7.8800,7.8800,reg,0 @@ -248,3 +247,5 @@ RBBN,2018-05-29,5.8000,5.8500,False,5.7200,5.7700,reg,132673 RBBN,2018-05-30,5.9800,6.0100,False,5.8300,5.8300,reg,280968 RBBN,2018-05-31,6.0600,6.1300,False,6.0031,6.0100,reg,338522 RBBN,2018-06-01,6.1300,6.2200,False,6.1000,6.1000,reg,259103 +RBBN,2018-06-04,6.1700,6.2500,False,6.1400,6.1400,reg,170235 +RBBN,2018-06-05,6.1900,6.2900,False,6.1400,6.1700,reg,203896 diff --git a/company_library/RBCAA.csv b/company_library/RBCAA.csv index a640f3d7..4bac83c4 100644 --- a/company_library/RBCAA.csv +++ b/company_library/RBCAA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RBCAA,2017-06-05,34.0652,34.5779,False,33.7624,34.2019,reg,15470 RBCAA,2017-06-06,33.8210,34.4363,False,33.4889,33.9382,reg,15556 RBCAA,2017-06-07,33.6354,34.8312,False,33.5866,33.7917,reg,17105 RBCAA,2017-06-08,34.8660,35.6473,False,33.9577,34.3972,reg,27021 @@ -248,3 +247,5 @@ RBCAA,2018-05-29,43.8000,44.1400,False,43.6050,44.1400,reg,13157 RBCAA,2018-05-30,44.0000,44.5000,False,43.1300,43.8500,reg,21877 RBCAA,2018-05-31,43.9100,44.8590,False,43.6100,43.8200,reg,41367 RBCAA,2018-06-01,44.7000,44.8400,False,44.2400,44.2600,reg,8045 +RBCAA,2018-06-04,45.2200,45.6500,False,44.7000,44.7800,reg,22566 +RBCAA,2018-06-05,45.6400,45.9208,False,44.6750,45.2700,reg,12856 diff --git a/company_library/RBCN.csv b/company_library/RBCN.csv index 607547f4..b98787f4 100644 --- a/company_library/RBCN.csv +++ b/company_library/RBCN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RBCN,2017-06-05,9.8090,9.9700,False,9.4400,9.9700,reg,8643 RBCN,2017-06-06,9.7300,9.8100,False,9.3182,9.6300,reg,19011 RBCN,2017-06-07,9.7800,9.9000,False,9.6400,9.6400,reg,3901 RBCN,2017-06-08,9.7992,9.9400,False,9.0415,9.7100,reg,5760 @@ -248,3 +247,5 @@ RBCN,2018-05-29,7.8200,7.8300,False,7.6200,7.6516,reg,3306 RBCN,2018-05-30,7.8200,7.8300,False,7.7600,7.7600,reg,1602 RBCN,2018-05-31,7.8200,7.8200,False,7.8200,7.8200,reg,26 RBCN,2018-06-01,7.9600,7.9600,False,7.7500,7.7500,reg,5637 +RBCN,2018-06-04,8.0600,8.0600,False,7.8800,7.9573,reg,3788 +RBCN,2018-06-05,8.0000,8.0600,False,8.0000,8.0573,reg,8250 diff --git a/company_library/RBNC.csv b/company_library/RBNC.csv index a2b47adc..16ab37fc 100644 --- a/company_library/RBNC.csv +++ b/company_library/RBNC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RBNC,2017-06-05,25.5492,25.5492,True,25.5492,25.5492,reg,0 RBNC,2017-06-06,25.5492,25.5492,True,25.5492,25.5492,reg,0 RBNC,2017-06-07,25.5492,25.5492,True,25.5492,25.5492,reg,0 RBNC,2017-06-08,25.5492,25.5492,True,25.5492,25.5492,reg,0 @@ -248,3 +247,5 @@ RBNC,2018-05-29,25.9400,25.9500,False,25.8000,25.9200,reg,4342 RBNC,2018-05-30,26.0500,26.2300,False,25.7500,25.8500,reg,17969 RBNC,2018-05-31,25.6200,26.1000,False,25.3300,25.3300,reg,17896 RBNC,2018-06-01,26.6900,26.6900,False,25.8700,25.9000,reg,10267 +RBNC,2018-06-04,26.7900,27.0000,False,25.5700,26.0100,reg,19795 +RBNC,2018-06-05,26.5900,26.8200,False,26.2244,26.2850,reg,24422 diff --git a/company_library/RCII.csv b/company_library/RCII.csv index d9fb498e..b62557c5 100644 --- a/company_library/RCII.csv +++ b/company_library/RCII.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RCII,2017-06-05,12.9103,12.9997,False,12.2946,12.4436,reg,1570687 RCII,2017-06-06,12.8508,12.9600,False,12.5230,12.7217,reg,1802477 RCII,2017-06-07,13.0494,13.2083,False,11.7534,12.0166,reg,5373132 RCII,2017-06-08,12.1159,13.2331,False,11.8874,13.1983,reg,2639677 @@ -248,3 +247,5 @@ RCII,2018-05-29,9.9000,10.2300,False,9.8900,10.0600,reg,686437 RCII,2018-05-30,9.6400,10.0000,False,9.6100,9.9100,reg,953694 RCII,2018-05-31,9.4900,9.7100,False,9.2600,9.6600,reg,1378989 RCII,2018-06-01,10.1000,10.1100,False,9.5000,9.5800,reg,856920 +RCII,2018-06-04,10.3600,10.4700,False,10.1400,10.1400,reg,1744548 +RCII,2018-06-05,10.3400,10.4700,False,10.1400,10.3100,reg,1209034 diff --git a/company_library/RCKT.csv b/company_library/RCKT.csv index 466dfa28..c958312c 100644 --- a/company_library/RCKT.csv +++ b/company_library/RCKT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RCKT,2017-06-05,10.8600,10.8600,True,10.8600,10.8600,reg,0 RCKT,2017-06-06,10.8600,10.8600,True,10.8600,10.8600,reg,0 RCKT,2017-06-07,10.8600,10.8600,True,10.8600,10.8600,reg,0 RCKT,2017-06-08,10.8600,10.8600,True,10.8600,10.8600,reg,0 @@ -248,3 +247,5 @@ RCKT,2018-05-29,20.0000,20.5800,False,19.4501,20.3800,reg,330537 RCKT,2018-05-30,20.9900,21.4700,False,20.1300,20.1300,reg,276071 RCKT,2018-05-31,19.4400,21.7350,False,19.0500,20.9800,reg,813528 RCKT,2018-06-01,19.8500,20.7800,False,19.2300,19.6200,reg,331846 +RCKT,2018-06-04,23.0000,23.0500,False,19.0800,19.9300,reg,786009 +RCKT,2018-06-05,22.1800,24.2800,False,21.6600,23.0000,reg,747920 diff --git a/company_library/RCKY.csv b/company_library/RCKY.csv index cc8e22d6..77de95b0 100644 --- a/company_library/RCKY.csv +++ b/company_library/RCKY.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RCKY,2017-06-05,14.2979,14.5419,False,14.1271,14.3467,reg,31708 RCKY,2017-06-06,14.0539,14.3955,False,13.8587,14.3955,reg,23473 RCKY,2017-06-07,13.9075,14.0539,False,13.3805,13.8587,reg,51311 RCKY,2017-06-08,14.0539,14.1027,False,13.5659,13.9563,reg,32290 @@ -248,3 +247,5 @@ RCKY,2018-05-29,27.0800,27.5778,False,26.4826,27.0800,reg,82179 RCKY,2018-05-30,27.0000,27.3527,False,26.7000,27.3000,reg,109829 RCKY,2018-05-31,28.2000,28.4000,False,27.1000,27.1000,reg,133596 RCKY,2018-06-01,28.9500,29.7500,False,27.5000,28.3500,reg,120498 +RCKY,2018-06-04,28.4000,29.7500,False,28.0500,29.1000,reg,84352 +RCKY,2018-06-05,28.3500,28.6000,False,27.5510,28.2500,reg,62232 diff --git a/company_library/RCM.csv b/company_library/RCM.csv index 6fdd68f2..bb12f6b1 100644 --- a/company_library/RCM.csv +++ b/company_library/RCM.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RCM,2017-06-05,3.7200,3.8000,False,3.6900,3.7000,reg,232362 RCM,2017-06-06,3.6200,3.8000,False,3.5900,3.7100,reg,308737 RCM,2017-06-07,3.6900,3.6900,False,3.5600,3.6500,reg,207098 RCM,2017-06-08,3.6800,3.7200,False,3.5900,3.6700,reg,322937 @@ -248,3 +247,5 @@ RCM,2018-05-29,7.9600,8.4000,False,7.8700,8.0100,reg,1113284 RCM,2018-05-30,8.0100,8.2900,False,7.9500,8.0000,reg,1502737 RCM,2018-05-31,7.9300,8.0700,False,7.7600,8.0100,reg,1325989 RCM,2018-06-01,7.9400,8.1100,False,7.8400,7.9400,reg,582276 +RCM,2018-06-04,8.2400,8.2400,False,7.6650,7.9600,reg,1111280 +RCM,2018-06-05,8.8100,8.8200,False,8.0900,8.2400,reg,1051169 diff --git a/company_library/RCMT.csv b/company_library/RCMT.csv index 4ebd8506..4fa3a9a8 100644 --- a/company_library/RCMT.csv +++ b/company_library/RCMT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RCMT,2017-06-05,4.8663,4.8750,False,4.7283,4.7283,reg,3091 RCMT,2017-06-06,4.9095,4.9612,False,4.8653,4.9009,reg,7758 RCMT,2017-06-07,4.7887,4.8836,False,4.5816,4.8836,reg,6011 RCMT,2017-06-08,4.8454,4.8491,False,4.8318,4.8318,reg,639 @@ -248,3 +247,5 @@ RCMT,2018-05-29,4.9900,5.0100,False,4.9100,4.9100,reg,11487 RCMT,2018-05-30,5.1600,5.2700,False,5.0000,5.0000,reg,16878 RCMT,2018-05-31,5.2500,5.2700,False,5.2000,5.2000,reg,9558 RCMT,2018-06-01,5.3300,5.3300,False,5.2748,5.3000,reg,23001 +RCMT,2018-06-04,5.1500,5.3100,False,5.1500,5.3100,reg,32177 +RCMT,2018-06-05,5.2000,5.2500,False,5.0700,5.1200,reg,25053 diff --git a/company_library/RCON.csv b/company_library/RCON.csv index 3a5f7ae0..70ba3004 100644 --- a/company_library/RCON.csv +++ b/company_library/RCON.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RCON,2017-06-05,1.1200,1.1400,False,1.0610,1.0800,reg,25707 RCON,2017-06-06,1.1300,1.1400,False,1.1000,1.1400,reg,10350 RCON,2017-06-07,1.1000,1.1200,False,1.0900,1.0900,reg,7427 RCON,2017-06-08,1.1000,1.1500,False,1.1000,1.1300,reg,19809 @@ -248,3 +247,5 @@ RCON,2018-05-29,1.3300,1.3500,False,1.3101,1.3300,reg,48591 RCON,2018-05-30,1.3200,1.3395,False,1.3200,1.3200,reg,34418 RCON,2018-05-31,1.3190,1.3462,False,1.2800,1.3200,reg,21047 RCON,2018-06-01,1.3000,1.3390,False,1.3000,1.3000,reg,10710 +RCON,2018-06-04,1.2900,1.3000,False,1.2701,1.2800,reg,29325 +RCON,2018-06-05,1.2787,1.3300,False,1.2400,1.3300,reg,64725 diff --git a/company_library/RDCM.csv b/company_library/RDCM.csv index f64bd138..ef06b0cd 100644 --- a/company_library/RDCM.csv +++ b/company_library/RDCM.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RDCM,2017-06-05,19.8500,20.3500,False,19.7500,20.1500,reg,38577 RDCM,2017-06-06,19.9000,20.2500,False,19.8000,19.8500,reg,34858 RDCM,2017-06-07,19.8000,20.0500,False,19.8000,20.0500,reg,17738 RDCM,2017-06-08,19.9000,20.2000,False,19.5500,20.1500,reg,24320 @@ -248,3 +247,5 @@ RDCM,2018-05-29,20.1000,20.1500,False,19.7000,19.8500,reg,29375 RDCM,2018-05-30,19.7500,20.2000,False,19.6500,20.0500,reg,28005 RDCM,2018-05-31,19.0500,19.7000,False,18.7500,19.6500,reg,54096 RDCM,2018-06-01,19.0000,19.2500,False,18.9500,19.2500,reg,44385 +RDCM,2018-06-04,20.0500,20.0750,False,19.2000,19.2500,reg,136731 +RDCM,2018-06-05,20.4500,20.7917,False,19.9000,20.0000,reg,86767 diff --git a/company_library/RDFN.csv b/company_library/RDFN.csv index 9e1b619c..0787163c 100644 --- a/company_library/RDFN.csv +++ b/company_library/RDFN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RDFN,2017-06-05,19.5600,19.5600,True,19.5600,19.5600,reg,0 RDFN,2017-06-06,19.5600,19.5600,True,19.5600,19.5600,reg,0 RDFN,2017-06-07,19.5600,19.5600,True,19.5600,19.5600,reg,0 RDFN,2017-06-08,19.5600,19.5600,True,19.5600,19.5600,reg,0 @@ -248,3 +247,5 @@ RDFN,2018-05-29,21.9700,22.2071,False,21.5000,21.5400,reg,772748 RDFN,2018-05-30,22.6900,22.8550,False,21.9500,21.9500,reg,1040239 RDFN,2018-05-31,22.1000,22.6600,False,21.7600,22.5500,reg,3438538 RDFN,2018-06-01,21.6200,22.2000,False,21.0300,22.0100,reg,1698568 +RDFN,2018-06-04,22.1100,22.1100,False,21.6500,21.6700,reg,863914 +RDFN,2018-06-05,22.8100,22.9300,False,21.8700,22.0800,reg,1056167 diff --git a/company_library/RDHL.csv b/company_library/RDHL.csv index 837857e9..6a82b315 100644 --- a/company_library/RDHL.csv +++ b/company_library/RDHL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RDHL,2017-06-05,9.3400,9.3900,False,9.0500,9.2100,reg,69108 RDHL,2017-06-06,9.2100,9.3000,False,9.1500,9.2200,reg,31734 RDHL,2017-06-07,9.1700,9.3500,False,9.1400,9.2400,reg,27592 RDHL,2017-06-08,9.3100,9.3900,False,9.1500,9.1600,reg,26498 @@ -248,3 +247,5 @@ RDHL,2018-05-29,6.9600,7.0450,False,6.6500,6.6700,reg,91473 RDHL,2018-05-30,6.9000,7.0800,False,6.8200,6.8600,reg,40289 RDHL,2018-05-31,7.1400,7.2200,False,6.9200,6.9200,reg,103705 RDHL,2018-06-01,7.2500,7.3500,False,7.1419,7.2100,reg,68394 +RDHL,2018-06-04,7.2400,7.5100,False,7.0900,7.1900,reg,146422 +RDHL,2018-06-05,7.1700,7.3600,False,7.1050,7.1700,reg,48468 diff --git a/company_library/RDI.csv b/company_library/RDI.csv index 63e02388..230d7b8f 100644 --- a/company_library/RDI.csv +++ b/company_library/RDI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RDI,2017-06-05,16.5100,16.6400,False,16.3650,16.5000,reg,16622 RDI,2017-06-06,16.2500,16.6600,False,16.2100,16.3600,reg,20600 RDI,2017-06-07,16.3000,16.4700,False,16.1150,16.1150,reg,24546 RDI,2017-06-08,16.3900,16.7900,False,16.1300,16.4900,reg,49233 @@ -248,3 +247,5 @@ RDI,2018-05-29,15.5700,15.7600,False,15.3100,15.3800,reg,46764 RDI,2018-05-30,15.6600,16.2295,False,15.2500,15.6000,reg,61902 RDI,2018-05-31,15.6400,15.7200,False,15.5300,15.6700,reg,14728 RDI,2018-06-01,15.7900,15.8800,False,15.5950,15.6500,reg,16932 +RDI,2018-06-04,15.9600,16.1150,False,15.7300,15.7800,reg,38570 +RDI,2018-06-05,15.9800,16.0300,False,15.8100,15.9400,reg,31023 diff --git a/company_library/RDIB.csv b/company_library/RDIB.csv index 23e5a108..5a79f386 100644 --- a/company_library/RDIB.csv +++ b/company_library/RDIB.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RDIB,2017-06-05,18.0000,18.0000,False,18.0000,18.0000,reg,20 RDIB,2017-06-06,18.0000,18.0000,False,18.0000,18.0000,reg,0 RDIB,2017-06-07,18.0000,18.0000,False,18.0000,18.0000,reg,0 RDIB,2017-06-08,18.0000,18.0000,False,18.0000,18.0000,reg,0 @@ -248,3 +247,5 @@ RDIB,2018-05-29,26.1001,27.0000,False,24.8497,27.0000,reg,2735 RDIB,2018-05-30,25.7027,26.0000,False,24.8449,26.0000,reg,5723 RDIB,2018-05-31,26.0982,26.6053,False,26.0500,26.2100,reg,3335 RDIB,2018-06-01,26.5707,26.6000,False,26.1500,26.2786,reg,1582 +RDIB,2018-06-04,25.7399,25.7399,False,24.7947,24.7947,reg,2819 +RDIB,2018-06-05,26.0716,26.4522,False,25.9000,26.2503,reg,4127 diff --git a/company_library/RDNT.csv b/company_library/RDNT.csv index a1758413..44ea63b2 100644 --- a/company_library/RDNT.csv +++ b/company_library/RDNT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RDNT,2017-06-05,7.4000,7.5000,False,7.0100,7.3500,reg,214628 RDNT,2017-06-06,7.4500,7.5000,False,7.3500,7.3500,reg,213094 RDNT,2017-06-07,7.5500,7.7500,False,7.4245,7.4500,reg,298060 RDNT,2017-06-08,7.6000,7.6500,False,7.3935,7.5500,reg,78124 @@ -248,3 +247,5 @@ RDNT,2018-05-29,12.8500,12.9000,False,12.0100,12.8500,reg,210767 RDNT,2018-05-30,12.8500,13.1000,False,12.8500,12.9000,reg,177958 RDNT,2018-05-31,12.7000,12.8750,False,12.6000,12.8500,reg,292857 RDNT,2018-06-01,12.7500,12.8000,False,12.6000,12.7500,reg,122760 +RDNT,2018-06-04,12.8000,12.8000,False,12.6000,12.8000,reg,190428 +RDNT,2018-06-05,12.8000,12.9000,False,12.6500,12.8000,reg,190438 diff --git a/company_library/RDUS.csv b/company_library/RDUS.csv index 3c34055f..c47ff730 100644 --- a/company_library/RDUS.csv +++ b/company_library/RDUS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RDUS,2017-06-05,38.7500,39.0000,False,35.7500,35.8500,reg,2685764 RDUS,2017-06-06,38.7600,40.0000,False,38.2000,38.5000,reg,1306916 RDUS,2017-06-07,38.6100,39.9800,False,38.4000,38.6900,reg,783204 RDUS,2017-06-08,38.4400,39.2300,False,38.0900,38.5500,reg,580368 @@ -248,3 +247,5 @@ RDUS,2018-05-29,28.3700,29.1900,False,28.1100,28.9700,reg,371512 RDUS,2018-05-30,29.1400,29.2800,False,28.3600,28.3900,reg,1113327 RDUS,2018-05-31,28.5000,29.2700,False,28.2500,29.1600,reg,546144 RDUS,2018-06-01,28.6700,29.0600,False,28.4400,28.6500,reg,641586 +RDUS,2018-06-04,27.8400,28.8550,False,27.5600,28.8500,reg,669459 +RDUS,2018-06-05,28.6000,28.7000,False,27.5500,27.8100,reg,912508 diff --git a/company_library/RDVT.csv b/company_library/RDVT.csv index 65eb21bc..48a51f64 100644 --- a/company_library/RDVT.csv +++ b/company_library/RDVT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RDVT,2017-06-05,0.0000,0.0000,True,0.0000,0.0000,reg,0 RDVT,2017-06-06,0.0000,0.0000,True,0.0000,0.0000,reg,0 RDVT,2017-06-07,0.0000,0.0000,True,0.0000,0.0000,reg,0 RDVT,2017-06-08,0.0000,0.0000,True,0.0000,0.0000,reg,0 @@ -248,3 +247,5 @@ RDVT,2018-05-29,7.2700,7.6800,False,7.0400,7.4400,reg,112070 RDVT,2018-05-30,7.1900,7.4100,False,7.0900,7.0900,reg,60572 RDVT,2018-05-31,7.2500,7.3000,False,7.0500,7.2000,reg,43098 RDVT,2018-06-01,7.9100,7.9400,False,7.1954,7.3000,reg,153640 +RDVT,2018-06-04,7.6200,8.4884,False,7.4786,8.0000,reg,131951 +RDVT,2018-06-05,7.6300,7.8200,False,7.5300,7.6800,reg,46765 diff --git a/company_library/RDVY.csv b/company_library/RDVY.csv index 71f47660..fb4a7f2f 100644 --- a/company_library/RDVY.csv +++ b/company_library/RDVY.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RDVY,2017-06-05,26.5824,26.7204,False,26.5725,26.7204,reg,100069 RDVY,2017-06-06,26.3951,26.5520,False,26.3852,26.4148,reg,92927 RDVY,2017-06-07,26.5035,26.5883,False,26.2688,26.5035,reg,55927 RDVY,2017-06-08,26.6613,26.7401,False,26.5595,26.6711,reg,68351 @@ -248,3 +247,5 @@ RDVY,2018-05-29,29.9400,30.3200,False,29.7500,30.3200,reg,100864 RDVY,2018-05-30,30.3300,30.3799,False,30.0400,30.1500,reg,232241 RDVY,2018-05-31,30.0700,30.3300,False,30.0000,30.3300,reg,172988 RDVY,2018-06-01,30.4000,30.4390,False,30.2900,30.2900,reg,78039 +RDVY,2018-06-04,30.7000,30.7232,False,30.4600,30.4600,reg,72346 +RDVY,2018-06-05,30.7400,30.7500,False,30.5450,30.7000,reg,326638 diff --git a/company_library/RDWR.csv b/company_library/RDWR.csv index 914dc04b..9aa9d184 100644 --- a/company_library/RDWR.csv +++ b/company_library/RDWR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RDWR,2017-06-05,17.8300,17.8500,False,17.6999,17.8000,reg,109304 RDWR,2017-06-06,17.9500,17.9500,False,17.7400,17.8200,reg,164034 RDWR,2017-06-07,18.2600,18.3300,False,18.0000,18.0000,reg,282335 RDWR,2017-06-08,18.1900,18.2700,False,18.0200,18.2200,reg,92921 @@ -248,3 +247,5 @@ RDWR,2018-05-29,23.2700,23.4900,False,23.1600,23.3400,reg,85719 RDWR,2018-05-30,23.3800,23.5000,False,23.2300,23.2500,reg,133355 RDWR,2018-05-31,23.3300,23.4800,False,22.8350,23.3900,reg,281562 RDWR,2018-06-01,23.4800,23.5300,False,22.9006,23.4000,reg,209039 +RDWR,2018-06-04,23.7300,23.7700,False,23.3400,23.4800,reg,105275 +RDWR,2018-06-05,23.9700,23.9900,False,23.6700,23.8200,reg,98719 diff --git a/company_library/RECN.csv b/company_library/RECN.csv index f602378e..7e56c2c4 100644 --- a/company_library/RECN.csv +++ b/company_library/RECN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RECN,2017-06-05,12.3347,12.8668,False,12.2864,12.7701,reg,76744 RECN,2017-06-06,12.1412,12.4798,False,12.1412,12.2380,reg,93863 RECN,2017-06-07,12.2864,12.3831,False,12.1412,12.1896,reg,101162 RECN,2017-06-08,12.6250,12.7943,False,12.3347,12.3347,reg,65942 @@ -248,3 +247,5 @@ RECN,2018-05-29,16.4500,16.5250,False,16.2000,16.4000,reg,160546 RECN,2018-05-30,16.7000,16.9550,False,16.4500,16.5000,reg,201616 RECN,2018-05-31,16.6500,16.9000,False,16.6250,16.7500,reg,177290 RECN,2018-06-01,16.9000,16.9000,False,16.6250,16.7500,reg,157358 +RECN,2018-06-04,17.3500,17.4500,False,16.9000,16.9000,reg,199186 +RECN,2018-06-05,17.5500,17.6000,False,17.0000,17.3000,reg,168280 diff --git a/company_library/REDU.csv b/company_library/REDU.csv index 0d466108..b6d6247a 100644 --- a/company_library/REDU.csv +++ b/company_library/REDU.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -REDU,2017-06-05,16.0000,16.0000,True,16.0000,16.0000,reg,0 REDU,2017-06-06,16.0000,16.0000,True,16.0000,16.0000,reg,0 REDU,2017-06-07,16.0000,16.0000,True,16.0000,16.0000,reg,0 REDU,2017-06-08,16.0000,16.0000,True,16.0000,16.0000,reg,0 @@ -248,3 +247,5 @@ REDU,2018-05-29,15.9300,16.1900,False,15.8400,15.9800,reg,50195 REDU,2018-05-30,15.7400,15.9950,False,15.5000,15.9900,reg,86458 REDU,2018-05-31,15.6900,16.7700,False,15.6300,16.1200,reg,267016 REDU,2018-06-01,16.3800,16.4950,False,15.7700,16.0000,reg,83659 +REDU,2018-06-04,16.0100,16.2900,False,15.7000,16.0700,reg,70959 +REDU,2018-06-05,15.4500,15.8000,False,14.8000,15.0000,reg,231112 diff --git a/company_library/REFR.csv b/company_library/REFR.csv index 7111ad99..16394c25 100644 --- a/company_library/REFR.csv +++ b/company_library/REFR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -REFR,2017-06-05,1.1600,1.1820,False,1.0500,1.0800,reg,75121 REFR,2017-06-06,1.1900,1.1900,False,1.1500,1.1500,reg,10100 REFR,2017-06-07,1.2000,1.2568,False,1.1670,1.2000,reg,19080 REFR,2017-06-08,1.2000,1.2440,False,1.1900,1.2100,reg,30455 @@ -248,3 +247,5 @@ REFR,2018-05-29,0.8300,0.8500,False,0.8300,0.8500,reg,11631 REFR,2018-05-30,0.7954,0.8500,False,0.7954,0.8500,reg,26237 REFR,2018-05-31,0.8100,0.8300,False,0.8000,0.8000,reg,62266 REFR,2018-06-01,0.8455,0.8500,False,0.8000,0.8000,reg,36236 +REFR,2018-06-04,0.8400,0.8500,False,0.8000,0.8200,reg,36693 +REFR,2018-06-05,0.9280,0.9280,False,0.8499,0.8500,reg,24463 diff --git a/company_library/REGI.csv b/company_library/REGI.csv index 1bb01826..62940b37 100644 --- a/company_library/REGI.csv +++ b/company_library/REGI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -REGI,2017-06-05,11.3500,11.5000,False,11.3000,11.4500,reg,281618 REGI,2017-06-06,11.3500,11.5000,False,11.2000,11.2000,reg,282137 REGI,2017-06-07,11.0500,11.2500,False,10.9500,11.2000,reg,291247 REGI,2017-06-08,11.2000,11.2500,False,10.9670,11.1000,reg,287433 @@ -248,3 +247,5 @@ REGI,2018-05-29,18.0000,18.1000,False,17.5500,17.6000,reg,1198983 REGI,2018-05-30,17.8500,18.1500,False,17.7500,18.0000,reg,706351 REGI,2018-05-31,17.8500,17.9500,False,17.7250,17.8500,reg,418929 REGI,2018-06-01,17.6500,18.0000,False,17.4000,17.8500,reg,591537 +REGI,2018-06-04,17.5000,17.7500,False,17.3100,17.7000,reg,572536 +REGI,2018-06-05,17.5000,17.6500,False,17.3500,17.5500,reg,709344 diff --git a/company_library/REGN.csv b/company_library/REGN.csv index 7c8d1624..b26d9449 100644 --- a/company_library/REGN.csv +++ b/company_library/REGN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -REGN,2017-06-05,480.2600,489.0000,False,476.9700,483.5000,reg,912798 REGN,2017-06-06,477.7300,482.3000,False,473.4400,479.3000,reg,729819 REGN,2017-06-07,482.0000,483.0600,False,476.0900,479.0000,reg,844113 REGN,2017-06-08,485.9000,486.8100,False,478.1600,481.5600,reg,595175 @@ -248,3 +247,5 @@ REGN,2018-05-29,296.5000,298.0000,False,291.6900,291.7900,reg,737540 REGN,2018-05-30,300.8900,301.7100,False,294.0200,297.0500,reg,775655 REGN,2018-05-31,300.3200,304.8700,False,297.6400,301.3700,reg,670845 REGN,2018-06-01,306.8800,311.3600,False,297.7800,301.3400,reg,1012723 +REGN,2018-06-04,312.0900,314.7900,False,304.9600,307.6400,reg,1153797 +REGN,2018-06-05,311.8500,315.3800,False,306.4900,310.1400,reg,714446 diff --git a/company_library/REIS.csv b/company_library/REIS.csv index 882b921b..ccafe47e 100644 --- a/company_library/REIS.csv +++ b/company_library/REIS.csv @@ -1,250 +1,251 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -REIS,2017-06-05,19.3596,19.6028,False,17.9976,17.9976,reg,17929 -REIS,2017-06-06,18.8732,19.7974,False,18.7759,19.2623,reg,12669 -REIS,2017-06-07,18.8245,19.1942,False,18.2895,19.1942,reg,45627 -REIS,2017-06-08,19.3596,19.5055,False,18.9218,18.9218,reg,9526 -REIS,2017-06-09,19.5055,19.9627,False,19.2137,19.9627,reg,19365 -REIS,2017-06-12,19.8460,20.0649,False,19.5298,19.9433,reg,24447 -REIS,2017-06-13,20.0892,20.1379,False,19.6514,20.0406,reg,13128 -REIS,2017-06-14,19.9433,20.2351,False,19.6514,19.6514,reg,31314 -REIS,2017-06-15,20.1865,20.4297,False,19.9433,20.1014,reg,5138 -REIS,2017-06-16,20.0892,20.2838,False,19.8946,19.8946,reg,30590 -REIS,2017-06-19,19.9433,20.3324,False,19.7974,20.0892,reg,12570 -REIS,2017-06-20,19.5055,20.2351,False,19.2623,19.8946,reg,42790 -REIS,2017-06-21,19.4569,19.7488,False,19.2137,19.7488,reg,26721 -REIS,2017-06-22,20.3324,20.4297,False,19.5055,19.5055,reg,57966 -REIS,2017-06-23,20.9161,21.0134,False,20.1865,20.1865,reg,157062 -REIS,2017-06-26,20.5756,21.0134,False,20.5270,20.5756,reg,21354 -REIS,2017-06-27,20.4297,20.9161,False,20.2351,20.6243,reg,9908 -REIS,2017-06-28,20.5270,20.6729,False,20.0406,20.4783,reg,10299 -REIS,2017-06-29,20.3811,20.5756,False,20.2838,20.4297,reg,8584 -REIS,2017-06-30,20.6729,20.8675,False,20.2838,20.2838,reg,22325 -REIS,2017-07-05,20.5756,20.9404,False,20.3811,20.9161,reg,9601 -REIS,2017-07-06,20.0892,20.4297,False,20.0649,20.1865,reg,15864 -REIS,2017-07-07,20.1379,20.3324,False,19.7974,20.1865,reg,7477 -REIS,2017-07-10,19.8946,20.0892,False,19.8460,20.0892,reg,7762 -REIS,2017-07-11,19.8460,20.4297,False,19.7974,20.4297,reg,9663 -REIS,2017-07-12,20.2351,20.6729,False,20.1865,20.6243,reg,11959 -REIS,2017-07-13,20.0892,20.5270,False,20.0892,20.5270,reg,6150 -REIS,2017-07-14,20.4297,20.5270,False,20.0892,20.0892,reg,10637 -REIS,2017-07-17,20.1379,20.8188,False,19.9919,20.3811,reg,6508 -REIS,2017-07-18,20.4783,20.6729,False,19.9919,19.9919,reg,7150 -REIS,2017-07-19,20.1379,20.7702,False,19.9919,20.4297,reg,6553 -REIS,2017-07-20,19.9919,20.1865,False,19.9433,20.0892,reg,3696 -REIS,2017-07-21,20.1379,20.7216,False,19.9433,20.1379,reg,35344 -REIS,2017-07-24,20.7702,20.9161,False,19.9423,20.1865,reg,17625 -REIS,2017-07-25,20.7702,21.0621,False,20.7702,21.0134,reg,13721 -REIS,2017-07-26,20.6243,20.9161,False,20.5270,20.8188,reg,11566 -REIS,2017-07-27,20.5270,20.8188,False,20.3811,20.7702,reg,6080 -REIS,2017-07-28,20.8675,21.0621,False,20.2838,20.5756,reg,15636 -REIS,2017-07-31,20.8188,21.2566,False,20.7216,20.7216,reg,10714 -REIS,2017-08-01,19.0677,20.7702,False,18.9704,20.7702,reg,41990 -REIS,2017-08-02,18.4354,18.7759,False,18.2408,18.4840,reg,17606 -REIS,2017-08-03,18.2408,18.5813,False,18.1435,18.2408,reg,14766 -REIS,2017-08-04,18.5813,18.9218,False,18.3381,18.3381,reg,10188 -REIS,2017-08-07,18.2408,18.4354,False,18.1435,18.3867,reg,8825 -REIS,2017-08-08,18.5327,18.6786,False,18.3381,18.3381,reg,11109 -REIS,2017-08-09,18.3381,18.5327,False,18.2408,18.5327,reg,12981 -REIS,2017-08-10,17.9490,18.3867,False,17.9490,18.1922,reg,11397 -REIS,2017-08-11,17.8517,18.0949,False,17.6571,18.0949,reg,8934 -REIS,2017-08-14,18.7272,18.7759,False,17.9490,17.9490,reg,10847 -REIS,2017-08-15,18.2408,18.6299,False,18.2408,18.6299,reg,7391 -REIS,2017-08-16,17.8517,18.3867,False,17.8517,18.3867,reg,63489 -REIS,2017-08-17,16.8302,17.9003,False,16.7815,17.9003,reg,43620 -REIS,2017-08-18,16.5383,16.6843,False,16.2951,16.5383,reg,18089 -REIS,2017-08-21,16.0033,16.5870,False,15.9546,16.5870,reg,21189 -REIS,2017-08-22,16.1978,16.4410,False,16.1006,16.1969,reg,18415 -REIS,2017-08-23,16.1006,16.2951,False,16.0033,16.0519,reg,9375 -REIS,2017-08-24,15.6628,16.2951,False,15.6141,16.2951,reg,10581 -REIS,2017-08-25,16.1978,16.3194,False,15.5168,15.5168,reg,368994 -REIS,2017-08-28,16.1492,16.4410,False,15.7114,16.3438,reg,10904 -REIS,2017-08-29,16.1006,16.3924,False,15.8573,16.1006,reg,22104 -REIS,2017-08-30,16.2951,16.3924,False,16.0033,16.0033,reg,11992 -REIS,2017-08-31,16.6356,17.0734,False,16.3924,16.4897,reg,34254 -REIS,2017-09-01,17.2193,17.2193,False,16.7815,16.7815,reg,10220 -REIS,2017-09-05,17.2680,17.4625,False,17.0734,17.2680,reg,18028 -REIS,2017-09-06,17.4349,17.6805,False,17.2385,17.3858,reg,20265 -REIS,2017-09-07,17.4349,17.5823,False,16.5018,17.4349,reg,20049 -REIS,2017-09-08,16.6983,17.4349,False,16.6000,17.3981,reg,14468 -REIS,2017-09-11,17.2385,17.2385,False,16.4527,16.7474,reg,9171 -REIS,2017-09-12,16.7474,17.2876,False,16.7474,17.0912,reg,9467 -REIS,2017-09-13,15.8633,17.3367,False,15.7651,16.6491,reg,25485 -REIS,2017-09-14,17.0420,17.1894,False,15.6669,15.8633,reg,89272 -REIS,2017-09-15,17.4349,17.5331,False,16.6491,17.0912,reg,43365 -REIS,2017-09-18,17.4349,17.7296,False,17.0420,17.0420,reg,11550 -REIS,2017-09-19,17.3858,17.8278,False,16.9929,17.6314,reg,20131 -REIS,2017-09-20,18.0243,18.2699,False,17.2876,17.2876,reg,13125 -REIS,2017-09-21,18.0243,18.1726,False,17.6805,17.6805,reg,11200 -REIS,2017-09-22,18.2207,18.5154,False,18.0734,18.0734,reg,9814 -REIS,2017-09-25,17.2876,18.3681,False,17.0420,18.3681,reg,21134 -REIS,2017-09-26,16.9438,17.4485,False,16.6983,17.3613,reg,22881 -REIS,2017-09-27,17.4349,17.9261,False,16.6491,17.0420,reg,28136 -REIS,2017-09-28,17.2385,17.5823,False,17.0912,17.4841,reg,18511 -REIS,2017-09-29,17.6805,17.7787,False,16.9438,17.3367,reg,18667 -REIS,2017-10-02,17.8770,17.8770,False,17.5823,17.6314,reg,9597 -REIS,2017-10-03,17.9752,18.1290,False,17.7787,17.8770,reg,12438 -REIS,2017-10-04,18.1716,18.3681,False,17.9752,18.0243,reg,5867 -REIS,2017-10-05,18.0734,18.5154,False,18.0734,18.3190,reg,8258 -REIS,2017-10-06,18.2699,18.3681,False,17.8278,18.2207,reg,6001 -REIS,2017-10-09,18.3190,18.6136,False,18.2699,18.4082,reg,7958 -REIS,2017-10-10,18.6136,18.6628,False,18.3681,18.4663,reg,8079 -REIS,2017-10-11,19.1048,19.1539,False,18.6628,18.6628,reg,9577 -REIS,2017-10-12,19.0557,19.2521,False,18.8979,19.0065,reg,6801 -REIS,2017-10-13,19.2521,19.3399,False,18.9574,19.3398,reg,10978 -REIS,2017-10-16,18.9574,19.3994,False,18.6501,19.3994,reg,15081 -REIS,2017-10-17,18.5645,19.1048,False,18.4663,18.8592,reg,6922 -REIS,2017-10-18,18.2699,18.6628,False,18.0734,18.4663,reg,13069 -REIS,2017-10-19,18.3681,18.3681,False,17.9261,18.3681,reg,5531 -REIS,2017-10-20,17.9752,18.5154,False,17.8278,18.5154,reg,15241 -REIS,2017-10-23,17.8278,18.0734,False,17.8278,18.0734,reg,6539 -REIS,2017-10-24,17.6314,17.9261,False,17.5823,17.8278,reg,9144 -REIS,2017-10-25,17.4349,17.6805,False,17.3367,17.6805,reg,7412 -REIS,2017-10-26,17.4841,17.4841,False,17.0420,17.4349,reg,4082 -REIS,2017-10-27,17.9752,18.0734,False,17.3367,17.5823,reg,13539 -REIS,2017-10-30,17.4349,17.9261,False,17.2876,17.9261,reg,6171 -REIS,2017-10-31,17.9261,17.9752,False,16.8702,17.6314,reg,14797 -REIS,2017-11-01,18.0243,18.1716,False,17.9261,18.0243,reg,4761 -REIS,2017-11-02,18.6628,18.6628,False,17.9015,17.9261,reg,8821 -REIS,2017-11-03,18.1716,18.4663,False,17.9261,18.4663,reg,25370 -REIS,2017-11-06,17.9752,18.1225,False,17.7787,18.0734,reg,4133 -REIS,2017-11-07,17.9752,18.1225,False,17.8745,18.0734,reg,4822 -REIS,2017-11-08,18.7119,18.8592,False,17.5823,17.5823,reg,5406 -REIS,2017-11-09,17.9752,19.1157,False,17.9752,18.5154,reg,6860 -REIS,2017-11-10,18.1225,18.2699,False,18.0243,18.1716,reg,2863 -REIS,2017-11-13,18.5154,18.5154,False,17.8770,18.0243,reg,2267 -REIS,2017-11-14,18.3681,18.4172,False,17.7661,18.3190,reg,9524 -REIS,2017-11-15,17.9752,18.1716,False,17.9261,18.1225,reg,6475 -REIS,2017-11-16,18.6628,18.7610,False,18.2699,18.4710,reg,7829 -REIS,2017-11-17,18.8101,18.9083,False,16.5264,18.4663,reg,8944 -REIS,2017-11-20,19.1539,19.1539,False,18.9574,19.1048,reg,3043 -REIS,2017-11-21,19.4977,19.6450,False,18.9461,19.1539,reg,11410 -REIS,2017-11-22,19.3503,19.4977,False,19.2030,19.2030,reg,9915 -REIS,2017-11-27,19.4977,19.6450,False,19.3994,19.4977,reg,5504 -REIS,2017-11-28,20.5781,20.6273,False,19.5468,19.5468,reg,13220 -REIS,2017-11-29,20.5290,20.5781,False,19.9888,20.4308,reg,18381 -REIS,2017-11-30,21.3148,21.8207,False,19.4977,19.4977,reg,13674 -REIS,2017-12-01,21.2657,21.6586,False,20.6273,21.2166,reg,8495 -REIS,2017-12-04,20.2835,21.5604,False,20.1361,21.5604,reg,14278 -REIS,2017-12-05,20.0062,20.2538,False,19.6100,20.2538,reg,10155 -REIS,2017-12-06,19.6100,19.9565,False,19.6100,19.8081,reg,6775 -REIS,2017-12-07,19.8576,20.3122,False,19.1148,19.7586,reg,8711 -REIS,2017-12-08,19.4614,20.0557,False,19.3624,20.0557,reg,4872 -REIS,2017-12-11,19.4614,19.7586,False,19.3129,19.4119,reg,4103 -REIS,2017-12-12,18.9662,19.4119,False,18.8177,19.4119,reg,11164 -REIS,2017-12-13,19.2634,19.4119,False,18.5742,18.5742,reg,15101 -REIS,2017-12-14,18.9167,19.7470,False,18.8424,19.1643,reg,7701 -REIS,2017-12-15,19.3624,19.5110,False,18.8672,18.8672,reg,50418 -REIS,2017-12-18,19.5605,19.8081,False,19.1643,19.4119,reg,13874 -REIS,2017-12-19,19.3129,19.9071,False,19.3129,19.9071,reg,4215 -REIS,2017-12-20,20.2538,20.5014,False,19.3624,19.3624,reg,8963 -REIS,2017-12-21,20.5014,21.2318,False,20.5014,21.0461,reg,5360 -REIS,2017-12-22,20.3033,21.5413,False,19.7091,21.5413,reg,12226 -REIS,2017-12-26,20.7490,21.1451,False,20.2538,20.2538,reg,9600 -REIS,2017-12-27,21.1451,21.4918,False,20.1052,20.9966,reg,8235 -REIS,2017-12-28,21.1946,21.2937,False,20.7985,21.1451,reg,11198 -REIS,2017-12-29,20.4518,21.1451,False,20.2042,21.1451,reg,7742 -REIS,2018-01-02,19.8081,20.4518,False,19.5605,20.4023,reg,14807 -REIS,2018-01-03,20.3033,20.3528,False,19.9071,19.9071,reg,28944 -REIS,2018-01-04,20.0557,21.0956,False,20.0062,20.2538,reg,11981 -REIS,2018-01-05,20.2538,20.2538,False,19.9071,20.2538,reg,8715 -REIS,2018-01-08,20.3033,20.5509,False,19.8081,20.2538,reg,2769 -REIS,2018-01-09,19.9566,20.3033,False,19.6595,20.3033,reg,2722 -REIS,2018-01-10,19.6100,20.1991,False,19.3624,19.9566,reg,2594 -REIS,2018-01-11,19.8081,19.8081,False,19.5110,19.5110,reg,4616 -REIS,2018-01-12,20.2042,20.3033,False,19.9071,19.9071,reg,3637 -REIS,2018-01-16,20.2538,21.6403,False,20.1052,21.6403,reg,7912 -REIS,2018-01-17,21.0956,21.0956,False,19.7351,20.9966,reg,8053 -REIS,2018-01-18,20.3528,20.9966,False,20.1300,20.9966,reg,11541 -REIS,2018-01-19,20.4518,20.5763,False,19.7090,20.1547,reg,8181 -REIS,2018-01-22,20.9966,21.2937,False,20.4023,20.4023,reg,6511 -REIS,2018-01-23,20.6994,20.7985,False,20.4908,20.7985,reg,12935 -REIS,2018-01-24,20.5509,20.7985,False,20.4023,20.6994,reg,8861 -REIS,2018-01-25,20.6499,20.7985,False,20.3776,20.7985,reg,2809 -REIS,2018-01-26,20.6994,20.7985,False,20.4518,20.5509,reg,34062 -REIS,2018-01-29,20.8480,21.0708,False,20.5509,20.5509,reg,8507 -REIS,2018-01-30,20.9470,21.1451,False,20.6004,20.6004,reg,9943 -REIS,2018-01-31,20.5509,21.5413,False,20.5014,21.0461,reg,14336 -REIS,2018-02-01,20.3033,20.5014,False,20.1052,20.3033,reg,7024 -REIS,2018-02-02,19.6100,20.1655,False,19.5110,20.1052,reg,9568 -REIS,2018-02-05,18.3720,19.5605,False,18.3720,19.4119,reg,10247 -REIS,2018-02-06,18.5701,18.8672,False,18.0749,18.0749,reg,17229 -REIS,2018-02-07,18.6196,19.0653,False,18.6196,19.0653,reg,15350 -REIS,2018-02-08,18.4215,20.4131,False,18.4215,18.8177,reg,34542 -REIS,2018-02-09,18.8672,19.0653,False,18.4463,18.7186,reg,9878 -REIS,2018-02-12,17.6292,18.7682,False,17.4806,18.7682,reg,20960 -REIS,2018-02-13,17.5302,17.7035,False,17.3321,17.5797,reg,17410 -REIS,2018-02-14,16.6388,17.7778,False,16.5794,17.3321,reg,39043 -REIS,2018-02-15,18.8177,19.2634,False,16.9359,16.9359,reg,45111 -REIS,2018-02-16,18.6196,18.9167,False,18.4710,18.6691,reg,8147 -REIS,2018-02-20,18.3225,18.8177,False,17.7778,18.4215,reg,18516 -REIS,2018-02-21,18.6691,18.9662,False,18.2234,18.3225,reg,36491 -REIS,2018-02-22,18.6691,18.9662,False,18.5206,18.9167,reg,11869 -REIS,2018-02-23,19.0653,19.2138,False,18.7186,18.7186,reg,12525 -REIS,2018-02-26,19.3624,19.4119,False,18.9662,19.3624,reg,6533 -REIS,2018-02-27,19.4614,19.4614,False,18.9959,19.1643,reg,9824 -REIS,2018-02-28,19.0653,19.8576,False,18.9662,19.0158,reg,28503 -REIS,2018-03-01,18.7186,19.5110,False,18.3720,18.9662,reg,10168 -REIS,2018-03-02,18.9167,19.1148,False,17.4311,18.5206,reg,15617 -REIS,2018-03-05,19.6100,20.2042,False,19.1148,19.7586,reg,8847 -REIS,2018-03-06,19.7000,20.5750,False,19.5000,19.5000,reg,16005 -REIS,2018-03-07,19.9000,20.0500,False,19.3000,19.6500,reg,11630 -REIS,2018-03-08,21.9000,22.3500,False,21.3500,21.5000,reg,116684 -REIS,2018-03-09,22.0500,22.2000,False,21.6000,21.8000,reg,17696 -REIS,2018-03-12,21.9000,22.0500,False,21.4500,22.0000,reg,23054 -REIS,2018-03-13,22.1000,22.2500,False,20.2500,22.0000,reg,29171 -REIS,2018-03-14,22.0000,22.2000,False,21.6500,22.2000,reg,14408 -REIS,2018-03-15,22.0500,22.2500,False,21.9500,21.9500,reg,13396 -REIS,2018-03-16,21.8500,22.2500,False,21.6500,22.0000,reg,48641 -REIS,2018-03-19,21.9000,22.0000,False,21.7000,21.8000,reg,24272 -REIS,2018-03-20,21.5500,22.0000,False,21.4500,22.0000,reg,21326 -REIS,2018-03-21,22.2500,22.2750,False,21.5000,21.5000,reg,18283 -REIS,2018-03-22,22.1000,22.3500,False,21.9500,22.1000,reg,12579 -REIS,2018-03-23,21.5000,22.1500,False,20.3000,22.1500,reg,15933 -REIS,2018-03-26,21.3500,21.9000,False,21.0000,21.9000,reg,16633 -REIS,2018-03-27,21.7500,22.1000,False,21.0000,21.0000,reg,25772 -REIS,2018-03-28,21.8000,21.9000,False,21.7000,21.8500,reg,15650 -REIS,2018-03-29,21.4500,22.2500,False,21.1500,21.9000,reg,29425 -REIS,2018-04-02,21.0000,21.3500,False,20.7000,21.2500,reg,85328 -REIS,2018-04-03,20.8500,21.2500,False,20.6000,21.2500,reg,11199 -REIS,2018-04-04,21.0000,21.4500,False,20.6000,20.8000,reg,25832 -REIS,2018-04-05,21.3000,21.4500,False,20.4250,21.0000,reg,42635 -REIS,2018-04-06,21.0500,21.6500,False,20.8750,21.1500,reg,9475 -REIS,2018-04-09,21.6000,21.7750,False,20.9500,20.9500,reg,8124 -REIS,2018-04-10,21.9000,22.0500,False,21.1500,21.7500,reg,17608 -REIS,2018-04-11,21.8500,21.9000,False,21.7250,21.9000,reg,5001 -REIS,2018-04-12,22.1000,22.2500,False,21.7500,21.7500,reg,12386 -REIS,2018-04-13,21.0500,22.0500,False,20.9000,22.0500,reg,36785 -REIS,2018-04-16,21.5500,21.7000,False,19.0500,19.0510,reg,8505 -REIS,2018-04-17,21.5500,22.0750,False,21.2500,21.7500,reg,31652 -REIS,2018-04-18,21.9000,22.0500,False,21.1010,21.6000,reg,11893 -REIS,2018-04-19,21.5000,22.1000,False,21.4500,21.8500,reg,6819 -REIS,2018-04-20,21.4500,22.0000,False,21.3000,21.3500,reg,10356 -REIS,2018-04-23,20.8500,21.5500,False,20.8000,21.5500,reg,8082 -REIS,2018-04-24,20.6000,21.1500,False,20.6000,20.9000,reg,13364 -REIS,2018-04-25,21.0000,21.4000,False,20.5250,20.9000,reg,15846 -REIS,2018-04-26,20.8000,21.0500,False,20.7000,21.0500,reg,5845 -REIS,2018-04-27,20.9500,21.5000,False,20.7000,20.9000,reg,9017 -REIS,2018-04-30,21.0000,21.2000,False,20.5500,21.0000,reg,17375 -REIS,2018-05-01,21.1500,21.1500,False,20.6000,20.8000,reg,4395 -REIS,2018-05-02,21.1000,21.3500,False,21.0000,21.2000,reg,7194 -REIS,2018-05-03,21.1000,21.3500,False,20.9500,21.3500,reg,5052 -REIS,2018-05-04,22.3000,22.4500,False,21.5500,21.7000,reg,16425 -REIS,2018-05-07,20.8000,22.2000,False,20.4675,22.2000,reg,21763 -REIS,2018-05-08,21.3000,21.3499,False,20.8000,21.0000,reg,69601 -REIS,2018-05-09,21.0500,21.2000,False,21.0000,21.0000,reg,44096 -REIS,2018-05-10,20.6000,21.2000,False,20.5000,20.9553,reg,26670 -REIS,2018-05-11,20.6500,20.7500,False,20.5000,20.7500,reg,24125 -REIS,2018-05-14,21.0500,21.1000,False,20.7500,20.7500,reg,28527 -REIS,2018-05-15,20.4000,21.4000,False,20.4000,21.1000,reg,9476 -REIS,2018-05-16,20.9500,21.5000,False,19.2000,20.5500,reg,13420 -REIS,2018-05-17,21.3000,21.4500,False,20.9000,21.4500,reg,60027 -REIS,2018-05-18,21.1500,21.6500,False,21.0000,21.4500,reg,15461 -REIS,2018-05-21,21.1000,21.2500,False,20.7000,21.1000,reg,8714 -REIS,2018-05-22,21.0000,21.6000,False,21.0000,21.2000,reg,7490 -REIS,2018-05-23,21.1000,21.2571,False,20.9000,21.1000,reg,7098 -REIS,2018-05-24,21.1000,21.3105,False,21.0000,21.0000,reg,16010 -REIS,2018-05-25,21.4500,21.5500,False,21.2000,21.2000,reg,5737 -REIS,2018-05-29,21.1000,21.4500,False,21.0000,21.4500,reg,6449 -REIS,2018-05-30,21.7000,21.9000,False,21.1000,21.1000,reg,57213 -REIS,2018-05-31,21.6000,22.1250,False,21.4500,22.1250,reg,10268 -REIS,2018-06-01,21.8000,22.0000,False,21.7500,21.9000,reg,11514 +REIS,2017-06-06,18.7079,19.6240,False,18.6115,19.0936,reg,12669 +REIS,2017-06-07,18.6597,19.0261,False,18.1293,19.0261,reg,45627 +REIS,2017-06-08,19.1901,19.3347,False,18.7561,18.7561,reg,9526 +REIS,2017-06-09,19.3347,19.7880,False,19.0454,19.7880,reg,19365 +REIS,2017-06-12,19.6722,19.8892,False,19.3588,19.7687,reg,24447 +REIS,2017-06-13,19.9133,19.9615,False,19.4794,19.8651,reg,13128 +REIS,2017-06-14,19.7687,20.0580,False,19.4794,19.4794,reg,31314 +REIS,2017-06-15,20.0097,20.2508,False,19.7687,19.9254,reg,5138 +REIS,2017-06-16,19.9133,20.1062,False,19.7204,19.7204,reg,30590 +REIS,2017-06-19,19.7687,20.1544,False,19.6240,19.9133,reg,12570 +REIS,2017-06-20,19.3347,20.0580,False,19.0936,19.7204,reg,42790 +REIS,2017-06-21,19.2865,19.5759,False,19.0454,19.5759,reg,26721 +REIS,2017-06-22,20.1544,20.2508,False,19.3347,19.3347,reg,57966 +REIS,2017-06-23,20.7330,20.8294,False,20.0097,20.0097,reg,157062 +REIS,2017-06-26,20.3955,20.8294,False,20.3473,20.3955,reg,21354 +REIS,2017-06-27,20.2508,20.7330,False,20.0580,20.4437,reg,9908 +REIS,2017-06-28,20.3473,20.4919,False,19.8651,20.2990,reg,10299 +REIS,2017-06-29,20.2026,20.3955,False,20.1062,20.2508,reg,8584 +REIS,2017-06-30,20.4919,20.6848,False,20.1062,20.1062,reg,22325 +REIS,2017-07-05,20.3955,20.7571,False,20.2026,20.7330,reg,9601 +REIS,2017-07-06,19.9133,20.2508,False,19.8892,20.0097,reg,15864 +REIS,2017-07-07,19.9615,20.1544,False,19.6240,20.0097,reg,7477 +REIS,2017-07-10,19.7204,19.9133,False,19.6722,19.9133,reg,7762 +REIS,2017-07-11,19.6722,20.2508,False,19.6240,20.2508,reg,9663 +REIS,2017-07-12,20.0580,20.4919,False,20.0097,20.4437,reg,11959 +REIS,2017-07-13,19.9133,20.3473,False,19.9133,20.3473,reg,6150 +REIS,2017-07-14,20.2508,20.3473,False,19.9133,19.9133,reg,10637 +REIS,2017-07-17,19.9615,20.6366,False,19.8169,20.2026,reg,6508 +REIS,2017-07-18,20.2990,20.4919,False,19.8169,19.8169,reg,7150 +REIS,2017-07-19,19.9615,20.5883,False,19.8169,20.2508,reg,6553 +REIS,2017-07-20,19.8169,20.0097,False,19.7687,19.9133,reg,3696 +REIS,2017-07-21,19.9615,20.5401,False,19.7687,19.9615,reg,35344 +REIS,2017-07-24,20.5883,20.7330,False,19.7677,20.0097,reg,17625 +REIS,2017-07-25,20.5883,20.8776,False,20.5883,20.8294,reg,13721 +REIS,2017-07-26,20.4437,20.7330,False,20.3473,20.6366,reg,11566 +REIS,2017-07-27,20.3473,20.6366,False,20.2026,20.5883,reg,6080 +REIS,2017-07-28,20.6848,20.8776,False,20.1062,20.3955,reg,15636 +REIS,2017-07-31,20.6366,21.0705,False,20.5401,20.5401,reg,10714 +REIS,2017-08-01,18.9008,20.5883,False,18.8043,20.5883,reg,41990 +REIS,2017-08-02,18.2740,18.6115,False,18.0811,18.3222,reg,17606 +REIS,2017-08-03,18.0811,18.4186,False,17.9847,18.0811,reg,14766 +REIS,2017-08-04,18.4186,18.7561,False,18.1775,18.1775,reg,10188 +REIS,2017-08-07,18.0811,18.2740,False,17.9847,18.2257,reg,8825 +REIS,2017-08-08,18.3704,18.5150,False,18.1775,18.1775,reg,11109 +REIS,2017-08-09,18.1775,18.3704,False,18.0811,18.3704,reg,12981 +REIS,2017-08-10,17.7918,18.2257,False,17.7918,18.0329,reg,11397 +REIS,2017-08-11,17.6954,17.9364,False,17.5025,17.9364,reg,8934 +REIS,2017-08-14,18.5633,18.6115,False,17.7918,17.7918,reg,10847 +REIS,2017-08-15,18.0811,18.4668,False,18.0811,18.4668,reg,7391 +REIS,2017-08-16,17.6954,18.2257,False,17.6954,18.2257,reg,63489 +REIS,2017-08-17,16.6828,17.7436,False,16.6346,17.7436,reg,43620 +REIS,2017-08-18,16.3935,16.5382,False,16.1524,16.3935,reg,18089 +REIS,2017-08-21,15.8631,16.4417,False,15.8149,16.4417,reg,21189 +REIS,2017-08-22,16.0560,16.2971,False,15.9596,16.0550,reg,18415 +REIS,2017-08-23,15.9596,16.1524,False,15.8631,15.9114,reg,9375 +REIS,2017-08-24,15.5256,16.1524,False,15.4774,16.1524,reg,10581 +REIS,2017-08-25,16.0560,16.1766,False,15.3810,15.3810,reg,368994 +REIS,2017-08-28,16.0078,16.2971,False,15.5739,16.2007,reg,10904 +REIS,2017-08-29,15.9596,16.2489,False,15.7185,15.9596,reg,22104 +REIS,2017-08-30,16.1524,16.2489,False,15.8631,15.8631,reg,11992 +REIS,2017-08-31,16.4900,16.9239,False,16.2489,16.3453,reg,34254 +REIS,2017-09-01,17.0686,17.0686,False,16.6346,16.6346,reg,10220 +REIS,2017-09-05,17.1168,17.3096,False,16.9239,17.1168,reg,18028 +REIS,2017-09-06,17.2823,17.5257,False,17.0876,17.2336,reg,20265 +REIS,2017-09-07,17.2823,17.4283,False,16.3573,17.2823,reg,20049 +REIS,2017-09-08,16.5521,17.2823,False,16.4547,17.2458,reg,14468 +REIS,2017-09-11,17.0876,17.0876,False,16.3086,16.6007,reg,9171 +REIS,2017-09-12,16.6007,17.1362,False,16.6007,16.9415,reg,9467 +REIS,2017-09-13,15.7245,17.1849,False,15.6271,16.5034,reg,25485 +REIS,2017-09-14,16.8928,17.0389,False,15.5297,15.7245,reg,89272 +REIS,2017-09-15,17.2823,17.3796,False,16.5034,16.9415,reg,43365 +REIS,2017-09-18,17.2823,17.5744,False,16.8928,16.8928,reg,11550 +REIS,2017-09-19,17.2336,17.6718,False,16.8441,17.4770,reg,20131 +REIS,2017-09-20,17.8665,18.1099,False,17.1362,17.1362,reg,13125 +REIS,2017-09-21,17.8665,18.0135,False,17.5257,17.5257,reg,11200 +REIS,2017-09-22,18.0612,18.3533,False,17.9152,17.9152,reg,9814 +REIS,2017-09-25,17.1362,18.2073,False,16.8928,18.2073,reg,21134 +REIS,2017-09-26,16.7955,17.2957,False,16.5521,17.2093,reg,22881 +REIS,2017-09-27,17.2823,17.7691,False,16.5034,16.8928,reg,28136 +REIS,2017-09-28,17.0876,17.4283,False,16.9415,17.3310,reg,18511 +REIS,2017-09-29,17.5257,17.6231,False,16.7955,17.1849,reg,18667 +REIS,2017-10-02,17.7204,17.7204,False,17.4283,17.4770,reg,9597 +REIS,2017-10-03,17.8178,17.9703,False,17.6231,17.7204,reg,12438 +REIS,2017-10-04,18.0125,18.2073,False,17.8178,17.8665,reg,5867 +REIS,2017-10-05,17.9152,18.3533,False,17.9152,18.1586,reg,8258 +REIS,2017-10-06,18.1099,18.2073,False,17.6718,18.0612,reg,6001 +REIS,2017-10-09,18.1586,18.4507,False,18.1099,18.2470,reg,7958 +REIS,2017-10-10,18.4507,18.4994,False,18.2073,18.3046,reg,8079 +REIS,2017-10-11,18.9375,18.9862,False,18.4994,18.4994,reg,9577 +REIS,2017-10-12,18.8888,19.0835,False,18.7324,18.8401,reg,6801 +REIS,2017-10-13,19.0835,19.1706,False,18.7914,19.1705,reg,10978 +REIS,2017-10-16,18.7914,19.2296,False,18.4868,19.2296,reg,15081 +REIS,2017-10-17,18.4020,18.9375,False,18.3046,18.6941,reg,6922 +REIS,2017-10-18,18.1099,18.4994,False,17.9152,18.3046,reg,13069 +REIS,2017-10-19,18.2073,18.2073,False,17.7691,18.2073,reg,5531 +REIS,2017-10-20,17.8178,18.3533,False,17.6718,18.3533,reg,15241 +REIS,2017-10-23,17.6718,17.9152,False,17.6718,17.9152,reg,6539 +REIS,2017-10-24,17.4770,17.7691,False,17.4283,17.6718,reg,9144 +REIS,2017-10-25,17.2823,17.5257,False,17.1849,17.5257,reg,7412 +REIS,2017-10-26,17.3310,17.3310,False,16.8928,17.2823,reg,4082 +REIS,2017-10-27,17.8178,17.9152,False,17.1849,17.4283,reg,13539 +REIS,2017-10-30,17.2823,17.7691,False,17.1362,17.7691,reg,6171 +REIS,2017-10-31,17.7691,17.8178,False,16.7224,17.4770,reg,14797 +REIS,2017-11-01,17.8665,18.0125,False,17.7691,17.8665,reg,4761 +REIS,2017-11-02,18.4994,18.4994,False,17.7448,17.7691,reg,8821 +REIS,2017-11-03,18.0125,18.3046,False,17.7691,18.3046,reg,25370 +REIS,2017-11-06,17.8178,17.9638,False,17.6231,17.9152,reg,4133 +REIS,2017-11-07,17.8178,17.9638,False,17.7180,17.9152,reg,4822 +REIS,2017-11-08,18.5480,18.6941,False,17.4283,17.4283,reg,5406 +REIS,2017-11-09,17.8178,18.9483,False,17.8178,18.3533,reg,6860 +REIS,2017-11-10,17.9638,18.1099,False,17.8665,18.0125,reg,2863 +REIS,2017-11-13,18.3533,18.3533,False,17.7204,17.8665,reg,2267 +REIS,2017-11-14,18.2073,18.2559,False,17.6105,18.1586,reg,9524 +REIS,2017-11-15,17.8178,18.0125,False,17.7691,17.9638,reg,6475 +REIS,2017-11-16,18.4994,18.5967,False,18.1099,18.3093,reg,7829 +REIS,2017-11-17,18.6454,18.7428,False,16.3817,18.3046,reg,8944 +REIS,2017-11-20,18.9862,18.9862,False,18.7914,18.9375,reg,3043 +REIS,2017-11-21,19.3270,19.4730,False,18.7803,18.9862,reg,11410 +REIS,2017-11-22,19.1809,19.3270,False,19.0349,19.0349,reg,9915 +REIS,2017-11-27,19.3270,19.4730,False,19.2296,19.3270,reg,5504 +REIS,2017-11-28,20.3980,20.4467,False,19.3756,19.3756,reg,13220 +REIS,2017-11-29,20.3493,20.3980,False,19.8138,20.2519,reg,18381 +REIS,2017-11-30,21.1282,21.6296,False,19.3270,19.3270,reg,13674 +REIS,2017-12-01,21.0795,21.4690,False,20.4467,21.0308,reg,8495 +REIS,2017-12-04,20.1059,21.3716,False,19.9598,21.3716,reg,14278 +REIS,2017-12-05,19.8310,20.0764,False,19.4383,20.0764,reg,10155 +REIS,2017-12-06,19.4383,19.7818,False,19.4383,19.6346,reg,6775 +REIS,2017-12-07,19.6837,20.1343,False,18.9474,19.5856,reg,8711 +REIS,2017-12-08,19.2910,19.8801,False,19.1929,19.8801,reg,4872 +REIS,2017-12-11,19.2910,19.5856,False,19.1438,19.2420,reg,4103 +REIS,2017-12-12,18.8002,19.2420,False,18.6529,19.2420,reg,11164 +REIS,2017-12-13,19.0947,19.2420,False,18.4116,18.4116,reg,15101 +REIS,2017-12-14,18.7511,19.5741,False,18.6775,18.9965,reg,7701 +REIS,2017-12-15,19.1929,19.3401,False,18.7020,18.7020,reg,50418 +REIS,2017-12-18,19.3892,19.6346,False,18.9965,19.2420,reg,13874 +REIS,2017-12-19,19.1438,19.7328,False,19.1438,19.7328,reg,4215 +REIS,2017-12-20,20.0764,20.3219,False,19.1929,19.1929,reg,8963 +REIS,2017-12-21,20.3219,21.0459,False,20.3219,20.8618,reg,5360 +REIS,2017-12-22,20.1255,21.3527,False,19.5366,21.3527,reg,12226 +REIS,2017-12-26,20.5673,20.9600,False,20.0764,20.0764,reg,9600 +REIS,2017-12-27,20.9600,21.3036,False,19.9292,20.8127,reg,8235 +REIS,2017-12-28,21.0091,21.1072,False,20.6164,20.9600,reg,11198 +REIS,2017-12-29,20.2728,20.9600,False,20.0273,20.9600,reg,7742 +REIS,2018-01-02,19.6346,20.2728,False,19.3892,20.2237,reg,14807 +REIS,2018-01-03,20.1255,20.1746,False,19.7328,19.7328,reg,28944 +REIS,2018-01-04,19.8801,20.9109,False,19.8310,20.0764,reg,11981 +REIS,2018-01-05,20.0764,20.0764,False,19.7328,20.0764,reg,8715 +REIS,2018-01-08,20.1255,20.3709,False,19.6346,20.0764,reg,2769 +REIS,2018-01-09,19.7819,20.1255,False,19.4874,20.1255,reg,2722 +REIS,2018-01-10,19.4383,20.0222,False,19.1929,19.7819,reg,2594 +REIS,2018-01-11,19.6346,19.6346,False,19.3401,19.3401,reg,4616 +REIS,2018-01-12,20.0273,20.1255,False,19.7328,19.7328,reg,3637 +REIS,2018-01-16,20.0764,21.4509,False,19.9292,21.4509,reg,7912 +REIS,2018-01-17,20.9109,20.9109,False,19.5623,20.8127,reg,8053 +REIS,2018-01-18,20.1746,20.8127,False,19.9537,20.8127,reg,11541 +REIS,2018-01-19,20.2728,20.3962,False,19.5365,19.9783,reg,8181 +REIS,2018-01-22,20.8127,21.1072,False,20.2237,20.2237,reg,6511 +REIS,2018-01-23,20.5182,20.6164,False,20.3114,20.6164,reg,12935 +REIS,2018-01-24,20.3709,20.6164,False,20.2237,20.5182,reg,8861 +REIS,2018-01-25,20.4691,20.6164,False,20.1991,20.6164,reg,2809 +REIS,2018-01-26,20.5182,20.6164,False,20.2728,20.3709,reg,34062 +REIS,2018-01-29,20.6655,20.8864,False,20.3709,20.3709,reg,8507 +REIS,2018-01-30,20.7636,20.9600,False,20.4200,20.4200,reg,9943 +REIS,2018-01-31,20.3709,21.3527,False,20.3219,20.8618,reg,14336 +REIS,2018-02-01,20.1255,20.3219,False,19.9292,20.1255,reg,7024 +REIS,2018-02-02,19.4383,19.9890,False,19.3401,19.9292,reg,9568 +REIS,2018-02-05,18.2111,19.3892,False,18.2111,19.2420,reg,10247 +REIS,2018-02-06,18.4075,18.7020,False,17.9166,17.9166,reg,17229 +REIS,2018-02-07,18.4566,18.8983,False,18.4566,18.8983,reg,15350 +REIS,2018-02-08,18.2602,20.2344,False,18.2602,18.6529,reg,34542 +REIS,2018-02-09,18.7020,18.8983,False,18.2848,18.5547,reg,9878 +REIS,2018-02-12,17.4748,18.6038,False,17.3276,18.6038,reg,20960 +REIS,2018-02-13,17.3767,17.5485,False,17.1803,17.4257,reg,17410 +REIS,2018-02-14,16.4931,17.6221,False,16.4342,17.1803,reg,39043 +REIS,2018-02-15,18.6529,19.0947,False,16.7876,16.7876,reg,45111 +REIS,2018-02-16,18.4566,18.7511,False,18.3093,18.5057,reg,8147 +REIS,2018-02-20,18.1620,18.6529,False,17.6221,18.2602,reg,18516 +REIS,2018-02-21,18.5057,18.8002,False,18.0639,18.1620,reg,36491 +REIS,2018-02-22,18.5057,18.8002,False,18.3584,18.7511,reg,11869 +REIS,2018-02-23,18.8983,19.0456,False,18.5547,18.5547,reg,12525 +REIS,2018-02-26,19.1929,19.2420,False,18.8002,19.1929,reg,6533 +REIS,2018-02-27,19.2910,19.2910,False,18.8296,18.9965,reg,9824 +REIS,2018-02-28,18.8983,19.6837,False,18.8002,18.8493,reg,28503 +REIS,2018-03-01,18.5547,19.3401,False,18.2111,18.8002,reg,10168 +REIS,2018-03-02,18.7511,18.9474,False,17.2785,18.3584,reg,15617 +REIS,2018-03-05,19.4383,20.0273,False,18.9474,19.5856,reg,8847 +REIS,2018-03-06,19.5275,20.3949,False,19.3293,19.3293,reg,16005 +REIS,2018-03-07,19.7258,19.8744,False,19.1310,19.4779,reg,11630 +REIS,2018-03-08,21.7082,22.1543,False,21.1631,21.3118,reg,116684 +REIS,2018-03-09,21.8569,22.0056,False,21.4109,21.6091,reg,17696 +REIS,2018-03-12,21.7082,21.8569,False,21.2622,21.8074,reg,23054 +REIS,2018-03-13,21.9065,22.0552,False,20.0727,21.8074,reg,29171 +REIS,2018-03-14,21.8074,22.0056,False,21.4604,22.0056,reg,14408 +REIS,2018-03-15,21.8569,22.0552,False,21.7578,21.7578,reg,13396 +REIS,2018-03-16,21.6587,22.0552,False,21.4604,21.8074,reg,48641 +REIS,2018-03-19,21.7082,21.8074,False,21.5100,21.6091,reg,24272 +REIS,2018-03-20,21.3613,21.8074,False,21.2622,21.8074,reg,21326 +REIS,2018-03-21,22.0552,22.0800,False,21.3118,21.3118,reg,18283 +REIS,2018-03-22,21.9065,22.1543,False,21.7578,21.9065,reg,12579 +REIS,2018-03-23,21.3118,21.9561,False,20.1223,21.9561,reg,15933 +REIS,2018-03-26,21.1631,21.7082,False,20.8161,21.7082,reg,16633 +REIS,2018-03-27,21.5596,21.9065,False,20.8161,20.8161,reg,25772 +REIS,2018-03-28,21.6091,21.7082,False,21.5100,21.6587,reg,15650 +REIS,2018-03-29,21.2622,22.0552,False,20.9648,21.7082,reg,29425 +REIS,2018-04-02,20.8161,21.1631,False,20.5188,21.0639,reg,85328 +REIS,2018-04-03,20.6674,21.0639,False,20.4196,21.0639,reg,11199 +REIS,2018-04-04,20.8161,21.2622,False,20.4196,20.6179,reg,25832 +REIS,2018-04-05,21.1135,21.2622,False,20.2462,20.8161,reg,42635 +REIS,2018-04-06,20.8657,21.4604,False,20.6922,20.9648,reg,9475 +REIS,2018-04-09,21.4109,21.5843,False,20.7666,20.7666,reg,8124 +REIS,2018-04-10,21.7082,21.8569,False,20.9648,21.5596,reg,17608 +REIS,2018-04-11,21.6587,21.7082,False,21.5348,21.7082,reg,5001 +REIS,2018-04-12,21.9065,22.0552,False,21.5596,21.5596,reg,12386 +REIS,2018-04-13,20.8657,21.8569,False,20.7170,21.8569,reg,36785 +REIS,2018-04-16,21.3613,21.5100,False,18.8832,18.8842,reg,8505 +REIS,2018-04-17,21.3613,21.8817,False,21.0639,21.5596,reg,31652 +REIS,2018-04-18,21.7082,21.8569,False,20.9162,21.4109,reg,11893 +REIS,2018-04-19,21.3118,21.9065,False,21.2622,21.6587,reg,6819 +REIS,2018-04-20,21.2622,21.8074,False,21.1135,21.1631,reg,10356 +REIS,2018-04-23,20.6674,21.3613,False,20.6179,21.3613,reg,8082 +REIS,2018-04-24,20.4196,20.9648,False,20.4196,20.7170,reg,13364 +REIS,2018-04-25,20.8161,21.2126,False,20.3453,20.7170,reg,15846 +REIS,2018-04-26,20.6179,20.8657,False,20.5188,20.8657,reg,5845 +REIS,2018-04-27,20.7666,21.3118,False,20.5188,20.7170,reg,9017 +REIS,2018-04-30,20.8161,21.0144,False,20.3701,20.8161,reg,17375 +REIS,2018-05-01,20.9648,20.9648,False,20.4196,20.6179,reg,4395 +REIS,2018-05-02,20.9153,21.1631,False,20.8161,21.0144,reg,7194 +REIS,2018-05-03,20.9153,21.1631,False,20.7666,21.1631,reg,5052 +REIS,2018-05-04,22.1047,22.2534,False,21.3613,21.5100,reg,16425 +REIS,2018-05-07,20.6179,22.0056,False,20.2883,22.0056,reg,21763 +REIS,2018-05-08,21.1135,21.1630,False,20.6179,20.8161,reg,69601 +REIS,2018-05-09,20.8657,21.0144,False,20.8161,20.8161,reg,44096 +REIS,2018-05-10,20.4196,21.0144,False,20.3205,20.7718,reg,26670 +REIS,2018-05-11,20.4692,20.5683,False,20.3205,20.5683,reg,24125 +REIS,2018-05-14,20.8657,20.9153,False,20.5683,20.5683,reg,28527 +REIS,2018-05-15,20.2214,21.2126,False,20.2214,20.9153,reg,9476 +REIS,2018-05-16,20.7666,21.3118,False,19.0319,20.3701,reg,13420 +REIS,2018-05-17,21.1135,21.2622,False,20.7170,21.2622,reg,60027 +REIS,2018-05-18,20.9648,21.4604,False,20.8161,21.2622,reg,15461 +REIS,2018-05-21,20.9153,21.0639,False,20.5188,20.9153,reg,8714 +REIS,2018-05-22,20.8161,21.4109,False,20.8161,21.0144,reg,7490 +REIS,2018-05-23,20.9153,21.0710,False,20.7170,20.9153,reg,7098 +REIS,2018-05-24,20.9153,21.1239,False,20.8161,20.8161,reg,16010 +REIS,2018-05-25,21.2622,21.3613,False,21.0144,21.0144,reg,5737 +REIS,2018-05-29,20.9153,21.2622,False,20.8161,21.2622,reg,6449 +REIS,2018-05-30,21.5100,21.7082,False,20.9153,20.9153,reg,57213 +REIS,2018-05-31,21.4109,21.9313,False,21.2622,21.9313,reg,10268 +REIS,2018-06-01,21.6091,21.8074,False,21.5596,21.7082,reg,11514 +REIS,2018-06-04,21.5100,21.6587,False,21.2126,21.6091,reg,12688 +REIS,2018-06-05,21.3500,21.6000,False,20.2860,21.6000,reg,15901 diff --git a/company_library/RELL.csv b/company_library/RELL.csv index 990b3a08..8e011786 100644 --- a/company_library/RELL.csv +++ b/company_library/RELL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RELL,2017-06-05,5.8713,5.9003,False,5.8326,5.8506,reg,8943 RELL,2017-06-06,5.7456,5.9874,False,5.7069,5.8713,reg,33505 RELL,2017-06-07,5.7359,5.8133,False,5.7359,5.7649,reg,9924 RELL,2017-06-08,5.7456,5.8133,False,5.7069,5.7939,reg,6515 @@ -248,3 +247,5 @@ RELL,2018-05-29,9.6300,9.6500,False,9.3310,9.4200,reg,22948 RELL,2018-05-30,9.6600,9.7300,False,9.5810,9.6000,reg,23142 RELL,2018-05-31,9.7400,9.7500,False,9.6000,9.6300,reg,14229 RELL,2018-06-01,9.7000,9.7300,False,9.5500,9.7000,reg,9134 +RELL,2018-06-04,9.4100,9.6900,False,9.3800,9.6900,reg,10539 +RELL,2018-06-05,9.6300,9.6700,False,9.0500,9.0500,reg,11065 diff --git a/company_library/RELV.csv b/company_library/RELV.csv index 636a82b1..2519aadf 100644 --- a/company_library/RELV.csv +++ b/company_library/RELV.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RELV,2017-06-05,7.9800,7.9800,False,7.9440,7.9800,reg,3061 RELV,2017-06-06,7.9800,7.9800,False,7.9800,7.9800,reg,289 RELV,2017-06-07,7.9800,7.9800,False,7.9595,7.9595,reg,1557 RELV,2017-06-08,7.8900,7.9800,False,7.8900,7.9800,reg,5102 @@ -248,3 +247,5 @@ RELV,2018-05-29,4.7320,4.9054,False,4.7320,4.8700,reg,1912 RELV,2018-05-30,4.8000,4.8300,False,4.6120,4.6200,reg,5413 RELV,2018-05-31,4.7001,4.8500,False,4.7001,4.8000,reg,8165 RELV,2018-06-01,4.7300,4.8300,False,4.6825,4.8300,reg,2783 +RELV,2018-06-04,4.7601,5.1667,False,4.6500,4.7300,reg,64307 +RELV,2018-06-05,4.8999,4.9500,False,4.7135,4.8500,reg,3423 diff --git a/company_library/REPH.csv b/company_library/REPH.csv index 30d7fe83..15029c06 100644 --- a/company_library/REPH.csv +++ b/company_library/REPH.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -REPH,2017-06-05,7.5800,7.7900,False,7.3000,7.6900,reg,64425 REPH,2017-06-06,7.3200,7.5600,False,7.2300,7.5000,reg,127098 REPH,2017-06-07,7.0300,7.7000,False,6.9500,7.3200,reg,257554 REPH,2017-06-08,6.9400,7.1300,False,6.8200,6.9900,reg,178895 @@ -248,3 +247,5 @@ REPH,2018-05-29,5.5200,5.6650,False,5.3100,5.6100,reg,1033946 REPH,2018-05-30,5.3700,5.6100,False,5.2800,5.5200,reg,542379 REPH,2018-05-31,5.4500,5.5200,False,5.2500,5.3400,reg,461141 REPH,2018-06-01,5.4400,5.5387,False,5.3400,5.4500,reg,356791 +REPH,2018-06-04,5.2800,5.5100,False,5.1000,5.4800,reg,437982 +REPH,2018-06-05,5.2300,5.4200,False,5.1400,5.2500,reg,397093 diff --git a/company_library/RESN.csv b/company_library/RESN.csv index 0581471d..f5264764 100644 --- a/company_library/RESN.csv +++ b/company_library/RESN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RESN,2017-06-05,4.4200,4.5000,False,4.2400,4.3600,reg,44318 RESN,2017-06-06,4.3000,4.4499,False,4.1459,4.4499,reg,44499 RESN,2017-06-07,4.1700,4.3100,False,4.1401,4.3100,reg,64620 RESN,2017-06-08,4.0400,4.3400,False,4.0400,4.3400,reg,81383 @@ -248,3 +247,5 @@ RESN,2018-05-29,4.5500,4.6400,False,4.4150,4.6100,reg,232364 RESN,2018-05-30,4.6000,4.7200,False,4.4800,4.5900,reg,268880 RESN,2018-05-31,4.4000,4.6299,False,4.3900,4.6000,reg,235825 RESN,2018-06-01,4.5400,4.6200,False,4.4200,4.4400,reg,208889 +RESN,2018-06-04,4.7500,4.8700,False,4.5100,4.5700,reg,268340 +RESN,2018-06-05,4.6700,4.9800,False,4.6400,4.7500,reg,208144 diff --git a/company_library/RETA.csv b/company_library/RETA.csv index 2c103b48..946c0a62 100644 --- a/company_library/RETA.csv +++ b/company_library/RETA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RETA,2017-06-05,28.6200,29.0000,False,28.2900,29.0000,reg,83242 RETA,2017-06-06,27.0000,28.7899,False,26.9100,28.2400,reg,158053 RETA,2017-06-07,27.3000,28.8100,False,26.9100,27.0400,reg,45030 RETA,2017-06-08,25.7900,27.5500,False,25.6600,27.5300,reg,214046 @@ -248,3 +247,5 @@ RETA,2018-05-29,34.1900,34.2000,False,32.8900,33.5400,reg,145363 RETA,2018-05-30,34.7500,35.4493,False,34.3100,34.3100,reg,153590 RETA,2018-05-31,35.4900,35.7300,False,34.5700,34.6100,reg,154944 RETA,2018-06-01,35.5300,36.2500,False,35.4200,35.5400,reg,234475 +RETA,2018-06-04,36.0000,36.2500,False,35.4000,35.8500,reg,158533 +RETA,2018-06-05,36.6200,37.0900,False,35.7440,36.0900,reg,192342 diff --git a/company_library/RETO.csv b/company_library/RETO.csv index 3bb36157..0f973a6a 100644 --- a/company_library/RETO.csv +++ b/company_library/RETO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RETO,2017-06-05,8.3000,8.3000,True,8.3000,8.3000,reg,0 RETO,2017-06-06,8.3000,8.3000,True,8.3000,8.3000,reg,0 RETO,2017-06-07,8.3000,8.3000,True,8.3000,8.3000,reg,0 RETO,2017-06-08,8.3000,8.3000,True,8.3000,8.3000,reg,0 @@ -248,3 +247,5 @@ RETO,2018-05-29,5.1600,5.1700,False,4.9900,5.0400,reg,37518 RETO,2018-05-30,5.2300,5.2900,False,5.1380,5.1700,reg,31306 RETO,2018-05-31,5.2600,5.2900,False,5.1600,5.2100,reg,20856 RETO,2018-06-01,5.1700,5.3200,False,5.0600,5.2500,reg,39319 +RETO,2018-06-04,5.1200,5.1200,False,4.9250,5.0552,reg,13492 +RETO,2018-06-05,5.1100,5.1200,False,4.9600,5.0800,reg,19311 diff --git a/company_library/RFAP.csv b/company_library/RFAP.csv index 00969c4a..d1093c15 100644 --- a/company_library/RFAP.csv +++ b/company_library/RFAP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RFAP,2017-06-05,55.4895,55.5557,False,55.4234,55.5458,reg,2319 RFAP,2017-06-06,55.2320,55.4183,False,55.2320,55.4183,reg,1505 RFAP,2017-06-07,55.3771,55.5164,False,55.3771,55.5164,reg,1987 RFAP,2017-06-08,55.5458,55.5556,False,55.5065,55.5065,reg,5573 @@ -248,3 +247,5 @@ RFAP,2018-05-29,59.8000,59.9800,False,59.6501,59.9800,reg,2620 RFAP,2018-05-30,60.1700,60.2400,False,59.8883,59.8883,reg,1825 RFAP,2018-05-31,59.6500,59.9820,False,59.6500,59.9500,reg,4568 RFAP,2018-06-01,60.0631,60.1000,False,59.9800,59.9800,reg,3456 +RFAP,2018-06-04,60.2900,60.4700,False,60.0952,60.3700,reg,12278 +RFAP,2018-06-05,60.3400,60.3500,False,60.1400,60.1400,reg,2347 diff --git a/company_library/RFDI.csv b/company_library/RFDI.csv index c28f8915..762ba24e 100644 --- a/company_library/RFDI.csv +++ b/company_library/RFDI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RFDI,2017-06-05,59.8471,59.9257,False,59.7292,59.7390,reg,37927 RFDI,2017-06-06,59.6408,59.6997,False,59.5525,59.6310,reg,83683 RFDI,2017-06-07,59.7243,59.9454,False,59.5328,59.9454,reg,12562 RFDI,2017-06-08,59.6310,59.7194,False,59.4853,59.5425,reg,158868 @@ -248,3 +247,5 @@ RFDI,2018-05-29,63.1100,63.6000,False,62.8505,63.4400,reg,29646 RFDI,2018-05-30,64.0900,64.1000,False,63.5250,63.5530,reg,36293 RFDI,2018-05-31,63.8800,64.1000,False,63.6000,64.0000,reg,28071 RFDI,2018-06-01,64.1900,64.2550,False,63.9400,64.1710,reg,36120 +RFDI,2018-06-04,64.5000,64.7100,False,64.4100,64.6800,reg,18251 +RFDI,2018-06-05,64.5130,64.6200,False,64.3600,64.5700,reg,17283 diff --git a/company_library/RFEM.csv b/company_library/RFEM.csv index 518c9838..1e1e9473 100644 --- a/company_library/RFEM.csv +++ b/company_library/RFEM.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RFEM,2017-06-05,62.1523,62.2551,False,62.1139,62.1273,reg,5362 RFEM,2017-06-06,62.3142,62.3338,False,62.1260,62.1858,reg,8024 RFEM,2017-06-07,62.1469,62.2256,False,61.9994,62.2256,reg,2751 RFEM,2017-06-08,62.2704,62.3240,False,62.1842,62.2945,reg,7919 @@ -248,3 +247,5 @@ RFEM,2018-05-29,70.5510,71.5100,False,70.5510,71.3200,reg,4008 RFEM,2018-05-30,71.3094,71.3500,False,70.7770,70.7770,reg,17052 RFEM,2018-05-31,71.3200,71.5098,False,71.1800,71.3100,reg,7952 RFEM,2018-06-01,72.2800,72.2952,False,71.9594,72.1600,reg,12418 +RFEM,2018-06-04,72.8100,72.9382,False,72.6990,72.6990,reg,88336 +RFEM,2018-06-05,72.4658,72.6800,False,72.4299,72.6100,reg,35237 diff --git a/company_library/RFEU.csv b/company_library/RFEU.csv index caa0c28d..e0fe4e3c 100644 --- a/company_library/RFEU.csv +++ b/company_library/RFEU.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RFEU,2017-06-05,61.4607,61.6970,False,61.4508,61.6970,reg,13172 RFEU,2017-06-06,61.2342,61.4508,False,61.1720,61.4508,reg,10743 RFEU,2017-06-07,61.4508,61.6103,False,61.1455,61.6103,reg,9594 RFEU,2017-06-08,61.2637,61.3031,False,61.1751,61.2342,reg,46458 @@ -248,3 +247,5 @@ RFEU,2018-05-29,63.6910,64.5000,False,63.6910,64.3500,reg,7152 RFEU,2018-05-30,65.0852,65.1900,False,64.4907,64.7332,reg,5559 RFEU,2018-05-31,65.0600,65.3500,False,64.8788,65.1800,reg,4039 RFEU,2018-06-01,65.5100,65.6300,False,65.3052,65.3700,reg,10636 +RFEU,2018-06-04,65.6998,65.9600,False,65.6998,65.9600,reg,110942 +RFEU,2018-06-05,65.6509,65.9100,False,65.4900,65.7700,reg,73003 diff --git a/company_library/RFIL.csv b/company_library/RFIL.csv index 87b5053b..904cdfc9 100644 --- a/company_library/RFIL.csv +++ b/company_library/RFIL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RFIL,2017-06-05,1.7903,1.8387,False,1.6935,1.8387,reg,1398 RFIL,2017-06-06,1.6935,1.7105,False,1.6935,1.6935,reg,1371 RFIL,2017-06-07,1.6935,1.6960,False,1.5484,1.6935,reg,17302 RFIL,2017-06-08,1.6935,1.6935,False,1.5967,1.6451,reg,1533 @@ -248,3 +247,5 @@ RFIL,2018-05-29,6.8250,6.9000,False,6.4600,6.5500,reg,79923 RFIL,2018-05-30,7.1000,7.1702,False,6.8500,6.9000,reg,82221 RFIL,2018-05-31,7.1500,7.2907,False,7.0100,7.0500,reg,73505 RFIL,2018-06-01,7.1000,7.2000,False,7.0260,7.1500,reg,38830 +RFIL,2018-06-04,6.0500,7.1000,False,6.0380,7.1000,reg,200276 +RFIL,2018-06-05,5.7500,6.1250,False,5.4000,6.0000,reg,271699 diff --git a/company_library/RGCO.csv b/company_library/RGCO.csv index 3588b168..117e8aff 100644 --- a/company_library/RGCO.csv +++ b/company_library/RGCO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RGCO,2017-06-05,26.6882,27.2752,False,26.1697,26.4143,reg,16938 RGCO,2017-06-06,25.8371,26.6393,False,25.6316,26.4925,reg,11983 RGCO,2017-06-07,26.2186,26.4436,False,25.8762,25.9378,reg,9802 RGCO,2017-06-08,26.6491,26.8349,False,25.7882,26.2969,reg,11857 @@ -248,3 +247,5 @@ RGCO,2018-05-29,27.0400,27.2400,False,26.9300,26.9300,reg,1660 RGCO,2018-05-30,26.9200,27.8800,False,26.6180,26.9900,reg,12650 RGCO,2018-05-31,26.4500,27.5400,False,26.4400,27.0000,reg,3976 RGCO,2018-06-01,27.4100,27.8600,False,26.8500,27.5250,reg,4915 +RGCO,2018-06-04,27.4100,27.9900,False,27.1474,27.2500,reg,8059 +RGCO,2018-06-05,28.8300,28.9800,False,27.0400,27.5200,reg,18485 diff --git a/company_library/RGEN.csv b/company_library/RGEN.csv index fc916228..a459814e 100644 --- a/company_library/RGEN.csv +++ b/company_library/RGEN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RGEN,2017-06-05,39.7500,40.4800,False,39.6800,40.0500,reg,330869 RGEN,2017-06-06,38.8800,40.0600,False,38.5200,39.6500,reg,299648 RGEN,2017-06-07,39.0600,39.6900,False,38.3400,39.0600,reg,269055 RGEN,2017-06-08,39.3400,39.8100,False,38.9650,39.0600,reg,169980 @@ -248,3 +247,5 @@ RGEN,2018-05-29,43.2700,43.5000,False,42.8000,43.2200,reg,214004 RGEN,2018-05-30,43.3900,43.8500,False,43.2500,43.5500,reg,219046 RGEN,2018-05-31,43.6800,43.9500,False,43.1000,43.2900,reg,226329 RGEN,2018-06-01,43.6000,44.5800,False,43.4800,43.6900,reg,325966 +RGEN,2018-06-04,43.9100,44.2200,False,43.1700,43.6900,reg,1844134 +RGEN,2018-06-05,43.9100,44.0800,False,43.3300,43.9200,reg,309078 diff --git a/company_library/RGLD.csv b/company_library/RGLD.csv index dc97bb74..42cceb6d 100644 --- a/company_library/RGLD.csv +++ b/company_library/RGLD.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RGLD,2017-06-05,78.2722,79.0134,False,77.5310,78.8750,reg,319719 RGLD,2017-06-06,79.4383,79.6162,False,78.3216,78.9936,reg,546098 RGLD,2017-06-07,78.1832,79.4976,False,77.7583,79.1616,reg,624106 RGLD,2017-06-08,78.6971,78.8454,False,77.0961,77.7681,reg,602159 @@ -248,3 +247,5 @@ RGLD,2018-05-29,88.6300,89.1700,False,87.8000,87.8000,reg,250493 RGLD,2018-05-30,89.6500,89.9800,False,88.8800,88.8800,reg,321796 RGLD,2018-05-31,89.6600,89.9400,False,89.2900,89.6700,reg,361704 RGLD,2018-06-01,89.8700,90.8600,False,88.6590,89.6500,reg,402460 +RGLD,2018-06-04,89.2200,90.1300,False,89.0100,90.0000,reg,383248 +RGLD,2018-06-05,90.5200,90.9800,False,89.2600,89.4400,reg,293121 diff --git a/company_library/RGLS.csv b/company_library/RGLS.csv index a765b595..509ee7e3 100644 --- a/company_library/RGLS.csv +++ b/company_library/RGLS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RGLS,2017-06-05,1.5000,1.6000,False,1.4500,1.6000,reg,190372 RGLS,2017-06-06,1.4500,1.5500,False,1.4500,1.4500,reg,139901 RGLS,2017-06-07,1.4250,1.4500,False,1.4000,1.4500,reg,140932 RGLS,2017-06-08,1.4250,1.4750,False,1.4000,1.4500,reg,270247 @@ -248,3 +247,5 @@ RGLS,2018-05-29,0.7200,0.7400,False,0.6901,0.7400,reg,160113 RGLS,2018-05-30,0.7201,0.7400,False,0.7036,0.7208,reg,127244 RGLS,2018-05-31,0.7305,0.7400,False,0.7091,0.7400,reg,212119 RGLS,2018-06-01,0.7278,0.7300,False,0.7008,0.7300,reg,159715 +RGLS,2018-06-04,0.7223,0.7300,False,0.7011,0.7011,reg,72176 +RGLS,2018-06-05,0.7400,0.7400,False,0.7202,0.7400,reg,36688 diff --git a/company_library/RGNX.csv b/company_library/RGNX.csv index 280a8224..71ced5d2 100644 --- a/company_library/RGNX.csv +++ b/company_library/RGNX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RGNX,2017-06-05,18.6000,18.8500,False,17.8000,18.8000,reg,175637 RGNX,2017-06-06,18.7000,18.8950,False,18.2500,18.4500,reg,179850 RGNX,2017-06-07,19.8500,20.0500,False,18.3500,18.7500,reg,244517 RGNX,2017-06-08,20.1000,20.4000,False,18.9500,19.8500,reg,229355 @@ -248,3 +247,5 @@ RGNX,2018-05-29,50.5000,50.6000,False,48.7500,49.1500,reg,384846 RGNX,2018-05-30,54.0500,54.4500,False,50.1250,50.4500,reg,829403 RGNX,2018-05-31,54.2000,54.8500,False,52.7000,53.7000,reg,453999 RGNX,2018-06-01,53.7000,55.0000,False,52.7500,54.9500,reg,510697 +RGNX,2018-06-04,50.0500,54.0500,False,49.1000,54.0500,reg,721630 +RGNX,2018-06-05,54.5500,57.3000,False,53.5500,53.7000,reg,2406682 diff --git a/company_library/RGSE.csv b/company_library/RGSE.csv index 31007370..2c23ebb0 100644 --- a/company_library/RGSE.csv +++ b/company_library/RGSE.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RGSE,2017-06-05,0.8902,0.9400,False,0.8900,0.9400,reg,92213 RGSE,2017-06-06,0.8800,0.9100,False,0.8600,0.8900,reg,109046 RGSE,2017-06-07,0.8900,0.9000,False,0.8700,0.8900,reg,101727 RGSE,2017-06-08,0.8700,0.8909,False,0.8370,0.8900,reg,130592 @@ -248,3 +247,5 @@ RGSE,2018-05-29,1.1100,1.1390,False,1.0679,1.1300,reg,212645 RGSE,2018-05-30,1.0900,1.1100,False,1.0800,1.1100,reg,160884 RGSE,2018-05-31,1.1400,1.1800,False,1.0900,1.1000,reg,150645 RGSE,2018-06-01,1.1600,1.1716,False,1.1300,1.1700,reg,73245 +RGSE,2018-06-04,1.2000,1.3600,False,1.1800,1.1800,reg,2221700 +RGSE,2018-06-05,1.2300,1.2400,False,1.1800,1.2000,reg,303729 diff --git a/company_library/RIBT.csv b/company_library/RIBT.csv index 88b6281d..80e18aa3 100644 --- a/company_library/RIBT.csv +++ b/company_library/RIBT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RIBT,2017-06-05,0.8800,0.8800,False,0.8600,0.8698,reg,14801 RIBT,2017-06-06,0.8643,0.8730,False,0.8600,0.8699,reg,11408 RIBT,2017-06-07,0.8601,0.8800,False,0.8601,0.8800,reg,6379 RIBT,2017-06-08,0.8602,0.8780,False,0.8602,0.8780,reg,4491 @@ -248,3 +247,5 @@ RIBT,2018-05-29,1.6000,1.6100,False,1.5800,1.6000,reg,147203 RIBT,2018-05-30,1.5900,1.6100,False,1.5900,1.6000,reg,150688 RIBT,2018-05-31,1.6194,1.6400,False,1.6000,1.6000,reg,416583 RIBT,2018-06-01,1.6300,1.6300,False,1.6000,1.6300,reg,290776 +RIBT,2018-06-04,1.6300,1.6400,False,1.6200,1.6300,reg,315194 +RIBT,2018-06-05,1.6300,1.6400,False,1.6100,1.6300,reg,153166 diff --git a/company_library/RIBTW.csv b/company_library/RIBTW.csv index 2de418ed..2cfb158e 100644 --- a/company_library/RIBTW.csv +++ b/company_library/RIBTW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RIBTW,2017-06-05,0.2800,0.6800,False,0.2000,0.2000,reg,29716 RIBTW,2017-06-06,0.1995,0.2500,False,0.1900,0.1900,reg,437 RIBTW,2017-06-07,0.2000,0.3000,False,0.2000,0.3000,reg,2996 RIBTW,2017-06-08,0.1785,0.2430,False,0.1500,0.1800,reg,15473 @@ -248,3 +247,5 @@ RIBTW,2018-05-29,0.1029,0.1029,False,0.1029,0.1029,reg,0 RIBTW,2018-05-30,0.1029,0.1029,False,0.1029,0.1029,reg,0 RIBTW,2018-05-31,0.1029,0.1029,False,0.1029,0.1029,reg,0 RIBTW,2018-06-01,0.0948,0.0950,False,0.0200,0.0200,reg,3300 +RIBTW,2018-06-04,0.0948,0.0948,False,0.0948,0.0948,reg,0 +RIBTW,2018-06-05,0.0499,0.0500,False,0.0198,0.0256,reg,8175 diff --git a/company_library/RICK.csv b/company_library/RICK.csv index c79591bc..9a94854e 100644 --- a/company_library/RICK.csv +++ b/company_library/RICK.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RICK,2017-06-05,21.4225,21.5220,False,20.9049,21.1836,reg,64931 RICK,2017-06-06,21.7211,21.9601,False,21.4125,21.4325,reg,41366 RICK,2017-06-07,21.9501,22.3184,False,21.4922,21.8306,reg,107397 RICK,2017-06-08,23.0466,23.1762,False,22.0298,22.0298,reg,102575 @@ -248,3 +247,5 @@ RICK,2018-05-29,32.0000,32.0400,False,31.5000,31.9000,reg,20607 RICK,2018-05-30,32.4800,32.9600,False,31.9350,32.0000,reg,33332 RICK,2018-05-31,31.9500,32.7300,False,31.7800,32.3000,reg,28074 RICK,2018-06-01,32.0100,32.2700,False,31.6600,32.1000,reg,27713 +RICK,2018-06-04,32.1000,32.4800,False,32.0000,32.0000,reg,22009 +RICK,2018-06-05,32.2300,32.2600,False,32.0400,32.1500,reg,10910 diff --git a/company_library/RIGL.csv b/company_library/RIGL.csv index 64990d4c..8dcb0bfe 100644 --- a/company_library/RIGL.csv +++ b/company_library/RIGL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RIGL,2017-06-05,2.3600,2.4400,False,2.2900,2.4400,reg,402950 RIGL,2017-06-06,2.3500,2.3800,False,2.3000,2.3300,reg,375187 RIGL,2017-06-07,2.3500,2.4500,False,2.3100,2.3400,reg,870671 RIGL,2017-06-08,2.4000,2.4100,False,2.3300,2.3700,reg,1163831 @@ -248,3 +247,5 @@ RIGL,2018-05-29,3.6800,3.9350,False,3.6250,3.9200,reg,1912885 RIGL,2018-05-30,3.3200,3.6800,False,3.3000,3.6800,reg,5244058 RIGL,2018-05-31,3.2500,3.3700,False,3.2200,3.3500,reg,2263746 RIGL,2018-06-01,3.2500,3.2850,False,3.2300,3.2500,reg,1548740 +RIGL,2018-06-04,3.4400,3.4900,False,3.1600,3.2600,reg,4454048 +RIGL,2018-06-05,3.7700,3.7800,False,3.4300,3.4300,reg,4820473 diff --git a/company_library/RILY.csv b/company_library/RILY.csv index 6753bb11..2965d733 100644 --- a/company_library/RILY.csv +++ b/company_library/RILY.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RILY,2017-06-05,14.0857,14.1829,False,14.0372,14.0372,reg,88580 RILY,2017-06-06,14.2800,14.6200,False,14.0857,14.0857,reg,52593 RILY,2017-06-07,14.7657,14.8143,False,14.4257,14.5229,reg,214028 RILY,2017-06-08,14.9600,14.9600,False,14.4743,14.6686,reg,319936 @@ -248,3 +247,5 @@ RILY,2018-05-29,20.8500,21.0000,False,20.5000,20.9000,reg,27956 RILY,2018-05-30,21.4000,21.4000,False,20.7500,20.8500,reg,72573 RILY,2018-05-31,21.2000,21.5500,False,21.0990,21.4000,reg,215951 RILY,2018-06-01,20.8500,21.5000,False,20.8000,21.2000,reg,39404 +RILY,2018-06-04,20.9500,21.2000,False,20.8000,20.9500,reg,48600 +RILY,2018-06-05,21.0000,21.2000,False,20.6501,21.0000,reg,42828 diff --git a/company_library/RILYG.csv b/company_library/RILYG.csv index 01aa373f..81c57417 100644 --- a/company_library/RILYG.csv +++ b/company_library/RILYG.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RILYG,2017-06-05,25.0000,25.0000,True,25.0000,25.0000,reg,0 RILYG,2017-06-06,25.0000,25.0000,True,25.0000,25.0000,reg,0 RILYG,2017-06-07,25.0000,25.0000,True,25.0000,25.0000,reg,0 RILYG,2017-06-08,25.0000,25.0000,True,25.0000,25.0000,reg,0 @@ -248,3 +247,5 @@ RILYG,2018-05-29,24.7000,24.7500,False,24.6700,24.7500,reg,14261 RILYG,2018-05-30,24.7000,24.7000,False,24.6201,24.7000,reg,7420 RILYG,2018-05-31,24.7150,24.7500,False,24.6600,24.7000,reg,50675 RILYG,2018-06-01,24.7000,24.7250,False,24.6700,24.7099,reg,10015 +RILYG,2018-06-04,25.0800,25.0900,False,24.7500,24.7500,reg,16074 +RILYG,2018-06-05,25.0000,25.0900,False,24.9600,25.0500,reg,4285 diff --git a/company_library/RILYH.csv b/company_library/RILYH.csv index d6d0a010..72d4e10e 100644 --- a/company_library/RILYH.csv +++ b/company_library/RILYH.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RILYH,2017-06-05,25.1500,25.1500,True,25.1500,25.1500,reg,0 RILYH,2017-06-06,25.1500,25.1500,True,25.1500,25.1500,reg,0 RILYH,2017-06-07,25.1500,25.1500,True,25.1500,25.1500,reg,0 RILYH,2017-06-08,25.1500,25.1500,True,25.1500,25.1500,reg,0 @@ -248,3 +247,5 @@ RILYH,2018-05-29,25.3800,25.5699,False,25.3500,25.5000,reg,20152 RILYH,2018-05-30,25.4000,25.4900,False,25.3600,25.4585,reg,36806 RILYH,2018-05-31,25.5077,25.5900,False,25.4500,25.5062,reg,21600 RILYH,2018-06-01,25.5284,25.5900,False,25.4800,25.5900,reg,2231 +RILYH,2018-06-04,25.5900,25.5900,False,25.5000,25.5400,reg,3810 +RILYH,2018-06-05,25.5900,25.5900,False,25.5500,25.5900,reg,12512 diff --git a/company_library/RILYL.csv b/company_library/RILYL.csv index 392c5bf6..bcae68aa 100644 --- a/company_library/RILYL.csv +++ b/company_library/RILYL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RILYL,2017-06-05,25.7000,25.7500,False,25.6800,25.7400,reg,46016 RILYL,2017-06-06,25.6500,25.7500,False,25.6500,25.7300,reg,32268 RILYL,2017-06-07,25.7300,25.7300,False,25.6900,25.6900,reg,1004 RILYL,2017-06-08,25.8219,25.8219,False,25.7400,25.7410,reg,2597 @@ -248,3 +247,5 @@ RILYL,2018-05-29,25.5000,25.5500,False,25.4300,25.5200,reg,9406 RILYL,2018-05-30,25.5000,25.5099,False,25.5000,25.5000,reg,1797 RILYL,2018-05-31,25.4600,25.5000,False,25.4600,25.5000,reg,3800 RILYL,2018-06-01,25.5050,25.5670,False,25.5050,25.5670,reg,1035 +RILYL,2018-06-04,25.5700,25.5700,False,25.4500,25.4500,reg,380 +RILYL,2018-06-05,25.6100,25.6220,False,25.5727,25.5727,reg,824 diff --git a/company_library/RILYZ.csv b/company_library/RILYZ.csv index 014ea432..2002ccb6 100644 --- a/company_library/RILYZ.csv +++ b/company_library/RILYZ.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RILYZ,2017-06-05,25.4000,25.4500,False,25.3650,25.4000,reg,106060 RILYZ,2017-06-06,25.3461,25.4000,False,25.3000,25.3900,reg,66751 RILYZ,2017-06-07,25.3700,25.3900,False,25.2990,25.3900,reg,82217 RILYZ,2017-06-08,25.3300,25.4000,False,25.3300,25.4000,reg,44126 @@ -248,3 +247,5 @@ RILYZ,2018-05-29,25.0600,25.1500,False,25.0100,25.1500,reg,6228 RILYZ,2018-05-30,25.0500,25.0500,False,24.9700,25.0500,reg,11691 RILYZ,2018-05-31,25.0500,25.0605,False,25.0227,25.0227,reg,9971 RILYZ,2018-06-01,25.0700,25.0716,False,25.0600,25.0650,reg,3383 +RILYZ,2018-06-04,25.3300,25.4000,False,25.0976,25.1900,reg,17144 +RILYZ,2018-06-05,25.2999,25.3399,False,25.2601,25.2601,reg,4137 diff --git a/company_library/RING.csv b/company_library/RING.csv index 3587264d..07910b89 100644 --- a/company_library/RING.csv +++ b/company_library/RING.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RING,2017-06-05,18.1892,18.2589,False,18.0398,18.2489,reg,55595 RING,2017-06-06,19.2345,19.2545,False,18.4182,18.5277,reg,1511990 RING,2017-06-07,19.0752,19.1648,False,18.8164,19.1151,reg,312832 RING,2017-06-08,18.7368,18.8761,False,18.5177,18.8463,reg,331442 @@ -248,3 +247,5 @@ RING,2018-05-29,17.7400,17.8900,False,17.6400,17.6400,reg,111398 RING,2018-05-30,17.9300,17.9600,False,17.8000,17.8800,reg,120396 RING,2018-05-31,17.8600,17.9600,False,17.7750,17.9400,reg,169450 RING,2018-06-01,17.7700,17.8900,False,17.7200,17.8100,reg,118306 +RING,2018-06-04,17.6900,17.8200,False,17.6650,17.8200,reg,191837 +RING,2018-06-05,17.8300,17.9000,False,17.6700,17.6700,reg,37953 diff --git a/company_library/RIOT.csv b/company_library/RIOT.csv index 9797873a..2d2d536a 100644 --- a/company_library/RIOT.csv +++ b/company_library/RIOT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RIOT,2017-06-05,7.6800,7.6800,True,7.6800,7.6800,reg,0 RIOT,2017-06-06,7.6800,7.6800,True,7.6800,7.6800,reg,0 RIOT,2017-06-07,7.6800,7.6800,True,7.6800,7.6800,reg,0 RIOT,2017-06-08,7.6800,7.6800,True,7.6800,7.6800,reg,0 @@ -248,3 +247,5 @@ RIOT,2018-05-29,7.0800,7.5600,False,7.0000,7.5300,reg,516295 RIOT,2018-05-30,6.9700,7.1500,False,6.8200,7.0800,reg,409458 RIOT,2018-05-31,6.9800,7.1100,False,6.8200,6.9700,reg,238074 RIOT,2018-06-01,7.3900,7.7000,False,6.9300,6.9300,reg,1010591 +RIOT,2018-06-04,7.7300,8.1500,False,7.5000,7.5900,reg,689028 +RIOT,2018-06-05,7.8000,8.0300,False,7.6100,7.7300,reg,298294 diff --git a/company_library/RKDA.csv b/company_library/RKDA.csv index e740e7f7..a0a701c4 100644 --- a/company_library/RKDA.csv +++ b/company_library/RKDA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RKDA,2017-06-05,14.0000,14.8000,False,14.0000,14.8000,reg,461 RKDA,2017-06-06,14.1000,14.6000,False,13.9400,14.0000,reg,730 RKDA,2017-06-07,14.6000,14.6000,False,14.0000,14.0020,reg,185 RKDA,2017-06-08,13.9820,15.0000,False,13.9400,15.0000,reg,640 @@ -248,3 +247,5 @@ RKDA,2018-05-29,10.7700,10.8000,False,9.8200,9.9800,reg,202349 RKDA,2018-05-30,11.5000,11.8400,False,10.4128,10.7700,reg,660197 RKDA,2018-05-31,11.4900,11.8000,False,10.9000,11.5000,reg,270863 RKDA,2018-06-01,11.7500,12.4400,False,11.2000,11.6200,reg,398438 +RKDA,2018-06-04,10.8300,12.0500,False,10.8000,11.7900,reg,183673 +RKDA,2018-06-05,10.9200,11.0660,False,10.5000,11.0000,reg,116750 diff --git a/company_library/RLJE.csv b/company_library/RLJE.csv index 00f2781c..3daf3d70 100644 --- a/company_library/RLJE.csv +++ b/company_library/RLJE.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RLJE,2017-06-05,2.7900,2.7900,False,2.6440,2.6564,reg,12057 RLJE,2017-06-06,2.6800,2.7327,False,2.5600,2.7327,reg,14534 RLJE,2017-06-07,2.6900,2.7000,False,2.5100,2.5900,reg,38854 RLJE,2017-06-08,2.7000,2.7500,False,2.5896,2.6600,reg,38273 @@ -248,3 +247,5 @@ RLJE,2018-05-29,4.4100,4.4500,False,4.4000,4.4000,reg,13476 RLJE,2018-05-30,4.4300,4.4500,False,4.3800,4.4201,reg,12372 RLJE,2018-05-31,4.5300,4.5790,False,4.3900,4.4500,reg,19990 RLJE,2018-06-01,4.5700,4.5700,False,4.5200,4.5600,reg,2806 +RLJE,2018-06-04,4.6000,4.7300,False,4.5654,4.5700,reg,8999 +RLJE,2018-06-05,4.4800,4.7500,False,4.4800,4.6200,reg,5476 diff --git a/company_library/RMBL.csv b/company_library/RMBL.csv index 20b538b1..f1b8ae82 100644 --- a/company_library/RMBL.csv +++ b/company_library/RMBL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RMBL,2017-06-05,7.0000,7.0000,False,7.0000,7.0000,reg,0 RMBL,2017-06-06,7.0000,7.0000,False,7.0000,7.0000,reg,100 RMBL,2017-06-07,6.5000,6.5000,False,6.2500,6.2500,reg,900 RMBL,2017-06-08,6.5000,6.5000,False,6.5000,6.5000,reg,0 @@ -248,3 +247,5 @@ RMBL,2018-05-29,4.7800,4.9500,False,4.7325,4.9500,reg,8066 RMBL,2018-05-30,4.6600,5.1597,False,4.5500,5.1597,reg,25726 RMBL,2018-05-31,4.6400,4.7700,False,4.6221,4.7300,reg,3899 RMBL,2018-06-01,4.8000,4.8000,False,4.7000,4.7400,reg,31240 +RMBL,2018-06-04,4.6600,4.8500,False,4.6500,4.8000,reg,24388 +RMBL,2018-06-05,4.6800,4.7800,False,4.6500,4.7000,reg,65982 diff --git a/company_library/RMBS.csv b/company_library/RMBS.csv index f9287c2e..67d35e1c 100644 --- a/company_library/RMBS.csv +++ b/company_library/RMBS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RMBS,2017-06-05,12.1100,12.2499,False,12.0650,12.1800,reg,627181 RMBS,2017-06-06,12.0700,12.1850,False,11.9900,12.0200,reg,553478 RMBS,2017-06-07,12.0100,12.1200,False,11.9700,12.0800,reg,491486 RMBS,2017-06-08,12.1500,12.1700,False,11.9800,12.0600,reg,892093 @@ -248,3 +247,5 @@ RMBS,2018-05-29,13.5100,13.5800,False,13.3900,13.4500,reg,722299 RMBS,2018-05-30,13.5300,13.6350,False,13.4400,13.5500,reg,1502562 RMBS,2018-05-31,13.4600,13.6400,False,13.4500,13.5600,reg,472895 RMBS,2018-06-01,13.6000,13.6400,False,13.4200,13.5000,reg,503406 +RMBS,2018-06-04,13.7800,13.7900,False,13.5900,13.6500,reg,588239 +RMBS,2018-06-05,13.8400,13.8600,False,13.7800,13.7800,reg,481855 diff --git a/company_library/RMCF.csv b/company_library/RMCF.csv index 9ec3c7df..0b229009 100644 --- a/company_library/RMCF.csv +++ b/company_library/RMCF.csv @@ -1,250 +1,251 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RMCF,2017-06-05,11.5787,11.6855,False,11.3361,11.5496,reg,15064 -RMCF,2017-06-06,11.5018,11.6370,False,11.3749,11.5030,reg,8485 -RMCF,2017-06-07,11.5883,11.6596,False,11.4040,11.5496,reg,7491 -RMCF,2017-06-08,11.6078,11.6661,False,11.5884,11.5884,reg,6472 -RMCF,2017-06-09,11.5642,11.6058,False,11.5021,11.5884,reg,15531 -RMCF,2017-06-12,11.3865,11.5108,False,11.3865,11.4623,reg,4874 -RMCF,2017-06-13,11.4720,11.4720,False,11.2988,11.3167,reg,14967 -RMCF,2017-06-14,11.2779,11.6370,False,11.2196,11.2876,reg,10106 -RMCF,2017-06-15,11.5884,11.6176,False,11.2196,11.2196,reg,20894 -RMCF,2017-06-16,11.3361,11.6661,False,11.2196,11.6661,reg,37219 -RMCF,2017-06-19,11.5302,11.5399,False,11.1517,11.3749,reg,30012 -RMCF,2017-06-20,11.4768,11.5302,False,11.3458,11.4623,reg,20286 -RMCF,2017-06-21,11.3361,11.5302,False,11.3070,11.3082,reg,18162 -RMCF,2017-06-22,11.4720,11.6273,False,11.3249,11.3264,reg,3395 -RMCF,2017-06-23,11.4040,11.4526,False,11.3070,11.4429,reg,17371 -RMCF,2017-06-26,11.5981,11.6078,False,11.2584,11.4429,reg,17355 -RMCF,2017-06-27,11.5981,11.6370,False,11.4133,11.5690,reg,16391 -RMCF,2017-06-28,11.4430,11.5690,False,11.3846,11.5108,reg,3343 -RMCF,2017-06-29,11.5302,11.5359,False,11.4040,11.5108,reg,5028 -RMCF,2017-06-30,11.4137,11.5496,False,11.4040,11.4723,reg,2179 -RMCF,2017-07-05,11.1808,11.5046,False,11.1808,11.3652,reg,5997 -RMCF,2017-07-06,11.2929,11.3070,False,11.1711,11.3070,reg,7218 -RMCF,2017-07-07,11.2779,11.3943,False,11.2196,11.3943,reg,2460 -RMCF,2017-07-10,10.9867,11.3457,False,10.8023,10.8023,reg,18155 -RMCF,2017-07-11,10.8799,11.1476,False,10.8277,11.0255,reg,8016 -RMCF,2017-07-12,10.8399,11.1216,False,10.8023,11.1216,reg,10639 -RMCF,2017-07-13,10.9673,10.9673,False,10.8023,10.8120,reg,12579 -RMCF,2017-07-14,10.9382,10.9673,False,10.8508,10.8799,reg,3340 -RMCF,2017-07-17,10.9866,11.1711,False,10.9673,10.9673,reg,5519 -RMCF,2017-07-18,10.8218,11.0642,False,10.7635,10.8314,reg,5743 -RMCF,2017-07-19,10.8023,10.8724,False,10.7635,10.7635,reg,8123 -RMCF,2017-07-20,10.9770,11.0158,False,10.7635,10.7635,reg,20241 -RMCF,2017-07-21,10.9188,11.3652,False,10.7829,11.0158,reg,17506 -RMCF,2017-07-24,10.8023,11.0352,False,10.7635,11.0352,reg,10025 -RMCF,2017-07-25,10.8120,11.1032,False,10.7246,10.7246,reg,11743 -RMCF,2017-07-26,11.0643,11.1129,False,10.7635,10.7829,reg,11550 -RMCF,2017-07-27,10.8411,11.3846,False,10.8314,11.0255,reg,9421 -RMCF,2017-07-28,11.3361,11.3361,False,10.8702,10.9770,reg,8138 -RMCF,2017-07-31,11.5399,11.5399,False,11.1468,11.2682,reg,14126 -RMCF,2017-08-01,11.3555,11.4545,False,11.0469,11.4545,reg,10663 -RMCF,2017-08-02,11.2876,11.5399,False,10.9353,11.5108,reg,8122 -RMCF,2017-08-03,11.4429,11.4429,False,11.1711,11.4429,reg,7517 -RMCF,2017-08-04,11.5302,11.5981,False,11.2099,11.2196,reg,13279 -RMCF,2017-08-07,11.5593,11.5884,False,11.1711,11.4914,reg,12267 -RMCF,2017-08-08,11.3070,11.5496,False,11.2973,11.5496,reg,5593 -RMCF,2017-08-09,11.0740,11.2902,False,10.9673,11.1614,reg,7297 -RMCF,2017-08-10,11.0837,11.1517,False,10.9188,11.1517,reg,6506 -RMCF,2017-08-11,10.9285,11.2099,False,10.8702,10.9673,reg,10005 -RMCF,2017-08-14,11.2002,11.2099,False,10.9515,10.9673,reg,9257 -RMCF,2017-08-15,11.0872,11.2002,False,10.9361,11.2002,reg,4167 -RMCF,2017-08-16,11.1119,11.1558,False,11.0352,11.0449,reg,8530 -RMCF,2017-08-17,11.1032,11.1032,False,10.9867,11.0061,reg,12007 -RMCF,2017-08-18,11.0643,11.0740,False,10.9845,11.0255,reg,7737 -RMCF,2017-08-21,11.3264,11.3458,False,10.9867,10.9867,reg,4547 -RMCF,2017-08-22,11.2876,11.3167,False,11.1517,11.3167,reg,5573 -RMCF,2017-08-23,11.1711,11.2973,False,11.0168,11.1517,reg,2961 -RMCF,2017-08-24,11.1857,11.2779,False,11.0764,11.1129,reg,7245 -RMCF,2017-08-25,11.2245,11.3239,False,11.1809,11.1922,reg,5004 -RMCF,2017-08-28,11.2876,11.3458,False,11.2585,11.3070,reg,9638 -RMCF,2017-08-29,11.5011,11.5496,False,11.3206,11.3555,reg,7463 -RMCF,2017-08-30,11.7631,11.7631,False,11.3424,11.4331,reg,17474 -RMCF,2017-08-31,11.4789,11.7435,False,11.4200,11.6455,reg,7463 -RMCF,2017-09-01,11.1946,11.5638,False,11.1946,11.5083,reg,4363 -RMCF,2017-09-05,11.5181,11.5181,False,11.2338,11.2338,reg,5393 -RMCF,2017-09-06,11.5083,11.6357,False,11.3711,11.5965,reg,5995 -RMCF,2017-09-07,11.4691,11.5573,False,11.4101,11.4101,reg,6666 -RMCF,2017-09-08,11.3220,11.5082,False,11.3220,11.3808,reg,7857 -RMCF,2017-09-11,11.1995,11.5181,False,11.1358,11.3416,reg,8380 -RMCF,2017-09-12,11.1946,11.4593,False,11.1518,11.1750,reg,4523 -RMCF,2017-09-13,11.1428,11.4004,False,11.1358,11.2730,reg,6245 -RMCF,2017-09-14,11.2142,11.3308,False,11.1652,11.2534,reg,3744 -RMCF,2017-09-15,11.3122,11.4593,False,11.2240,11.3220,reg,8769 -RMCF,2017-09-18,11.3024,11.4397,False,11.2828,11.3710,reg,6495 -RMCF,2017-09-19,11.2044,11.4653,False,11.1358,11.3906,reg,4328 -RMCF,2017-09-20,11.3710,11.4200,False,11.2142,11.2142,reg,8760 -RMCF,2017-09-21,11.3612,11.4690,False,11.2365,11.2730,reg,13263 -RMCF,2017-09-22,11.5965,11.5965,False,11.2306,11.2828,reg,7422 -RMCF,2017-09-25,11.4397,11.6161,False,11.3710,11.4789,reg,9045 -RMCF,2017-09-26,11.5181,11.6121,False,11.3318,11.4495,reg,8988 -RMCF,2017-09-27,11.6063,11.6161,False,11.4499,11.6063,reg,6924 -RMCF,2017-09-28,11.6357,11.6357,False,11.5475,11.5475,reg,4197 -RMCF,2017-09-29,11.5867,11.6465,False,11.4153,11.6465,reg,5383 -RMCF,2017-10-02,11.5614,11.6161,False,11.4553,11.5671,reg,6552 -RMCF,2017-10-03,11.5769,11.6161,False,11.4349,11.4985,reg,4181 -RMCF,2017-10-04,11.5181,11.5917,False,11.4913,11.5917,reg,2096 -RMCF,2017-10-05,11.4299,11.5475,False,11.4200,11.4911,reg,12811 -RMCF,2017-10-06,11.1358,11.5922,False,11.0279,11.4691,reg,22860 -RMCF,2017-10-09,11.1260,11.4455,False,11.0770,11.1456,reg,10266 -RMCF,2017-10-10,11.2240,11.2484,False,11.0770,11.0770,reg,12897 -RMCF,2017-10-11,11.4300,11.4300,False,11.2338,11.2436,reg,8703 -RMCF,2017-10-12,11.3808,11.5965,False,11.3426,11.4691,reg,7754 -RMCF,2017-10-13,11.3611,11.5759,False,11.3416,11.4200,reg,2500 -RMCF,2017-10-16,11.2730,11.4102,False,11.2286,11.4102,reg,5239 -RMCF,2017-10-17,11.4691,11.6783,False,11.3122,11.3122,reg,15496 -RMCF,2017-10-18,11.2926,11.5816,False,11.2730,11.4200,reg,7527 -RMCF,2017-10-19,11.1750,11.4063,False,11.1750,11.1848,reg,3677 -RMCF,2017-10-20,11.1946,11.2147,False,11.1554,11.1554,reg,4514 -RMCF,2017-10-23,11.1848,11.2730,False,11.0770,11.2730,reg,12175 -RMCF,2017-10-24,11.0770,11.2631,False,11.0770,11.2631,reg,10069 -RMCF,2017-10-25,11.1260,11.1848,False,11.0770,11.0770,reg,5554 -RMCF,2017-10-26,11.1064,11.1848,False,11.0770,11.0770,reg,3306 -RMCF,2017-10-27,11.1750,11.1750,False,11.1112,11.1112,reg,3671 -RMCF,2017-10-30,11.1652,11.1652,False,11.0770,11.0770,reg,6449 -RMCF,2017-10-31,11.1946,11.2730,False,11.1113,11.1750,reg,4760 -RMCF,2017-11-01,11.0877,11.1001,False,11.0877,11.0966,reg,1962 -RMCF,2017-11-02,11.1358,11.1750,False,11.1260,11.1260,reg,5680 -RMCF,2017-11-03,11.1064,11.2142,False,11.0325,11.1750,reg,11920 -RMCF,2017-11-06,11.1848,11.1848,False,11.0573,11.1162,reg,4683 -RMCF,2017-11-07,11.1054,11.2063,False,11.0956,11.2063,reg,5550 -RMCF,2017-11-08,11.2524,11.2632,False,11.0181,11.0181,reg,5288 -RMCF,2017-11-09,11.0495,11.2730,False,11.0495,11.2730,reg,2360 -RMCF,2017-11-10,11.1456,11.3122,False,11.0181,11.0181,reg,6950 -RMCF,2017-11-13,11.0770,11.2730,False,11.0770,11.2499,reg,6327 -RMCF,2017-11-14,11.1844,11.5670,False,11.0377,11.1848,reg,15894 -RMCF,2017-11-15,11.0868,11.4397,False,11.0868,11.2730,reg,21620 -RMCF,2017-11-16,11.1783,11.3612,False,11.1591,11.3280,reg,5596 -RMCF,2017-11-17,11.4397,11.4397,False,11.0770,11.3541,reg,7334 -RMCF,2017-11-20,11.4691,11.4691,False,11.3744,11.4593,reg,4361 -RMCF,2017-11-21,11.7337,11.7435,False,11.3710,11.3765,reg,12350 -RMCF,2017-11-22,11.6446,11.8129,False,11.3674,11.7832,reg,13602 -RMCF,2017-11-27,11.7436,11.8030,False,11.6159,11.8030,reg,6627 -RMCF,2017-11-28,11.5951,11.8030,False,11.5852,11.6842,reg,7533 -RMCF,2017-11-29,11.4734,11.6941,False,11.4367,11.6941,reg,6310 -RMCF,2017-11-30,11.3872,11.4663,False,11.3178,11.3872,reg,5260 -RMCF,2017-12-01,11.6545,11.8625,False,11.1891,11.2881,reg,11711 -RMCF,2017-12-04,11.7535,11.7733,False,11.5258,11.5258,reg,8971 -RMCF,2017-12-05,11.7931,11.7931,False,11.5258,11.7634,reg,5043 -RMCF,2017-12-06,11.7238,11.8148,False,11.5511,11.8030,reg,7209 -RMCF,2017-12-07,11.7931,11.7931,False,11.4650,11.6347,reg,4829 -RMCF,2017-12-08,11.1990,11.8823,False,11.1990,11.8823,reg,16440 -RMCF,2017-12-11,11.5159,11.5811,False,11.2287,11.3971,reg,5379 -RMCF,2017-12-12,11.3674,11.5015,False,11.2782,11.4763,reg,11850 -RMCF,2017-12-13,11.5060,11.5258,False,11.4565,11.4565,reg,1640 -RMCF,2017-12-14,11.4268,11.4862,False,11.3971,11.4070,reg,6601 -RMCF,2017-12-15,11.2584,11.4166,False,11.2584,11.4166,reg,11823 -RMCF,2017-12-18,11.2881,11.4169,False,11.2470,11.3674,reg,10594 -RMCF,2017-12-19,11.4169,11.4169,False,11.2881,11.3872,reg,7030 -RMCF,2017-12-20,11.5357,11.5357,False,11.3674,11.4664,reg,1953 -RMCF,2017-12-21,11.4466,11.5357,False,11.4466,11.5357,reg,2383 -RMCF,2017-12-22,11.5456,11.5456,False,11.4070,11.5127,reg,4271 -RMCF,2017-12-26,11.6011,11.6842,False,11.4466,11.5852,reg,13577 -RMCF,2017-12-27,11.6248,11.6743,False,11.5950,11.5951,reg,1663 -RMCF,2017-12-28,11.6689,11.6842,False,11.6248,11.6248,reg,7231 -RMCF,2017-12-29,11.6638,11.6842,False,11.6588,11.6644,reg,9535 -RMCF,2018-01-02,11.5852,11.6842,False,11.4467,11.6842,reg,27781 -RMCF,2018-01-03,11.8823,11.8823,False,11.4921,11.5456,reg,16680 -RMCF,2018-01-04,11.9120,11.9318,False,11.5588,11.9318,reg,11722 -RMCF,2018-01-05,11.8823,11.9615,False,11.8483,11.9417,reg,5184 -RMCF,2018-01-08,11.7832,11.9615,False,11.6557,11.8922,reg,5475 -RMCF,2018-01-09,11.7931,11.9516,False,11.7535,11.8426,reg,7898 -RMCF,2018-01-10,11.9021,12.0918,False,11.6929,11.7139,reg,23005 -RMCF,2018-01-11,12.3674,12.3674,False,11.9418,11.9813,reg,27411 -RMCF,2018-01-12,12.2189,12.3278,False,11.8923,12.3278,reg,13580 -RMCF,2018-01-16,12.1298,12.2705,False,11.9813,12.2486,reg,28432 -RMCF,2018-01-17,12.1892,12.3421,False,12.1199,12.1199,reg,6987 -RMCF,2018-01-18,12.1100,12.3179,False,11.9516,12.2189,reg,22734 -RMCF,2018-01-19,12.3179,12.3774,False,12.0307,12.1892,reg,14843 -RMCF,2018-01-22,12.2684,12.2981,False,12.1793,12.2783,reg,3357 -RMCF,2018-01-23,12.3080,12.3566,False,12.1806,12.2783,reg,3397 -RMCF,2018-01-24,12.2001,12.3774,False,12.1793,12.3278,reg,18096 -RMCF,2018-01-25,12.3665,12.3674,False,12.1793,12.1793,reg,5861 -RMCF,2018-01-26,12.2783,12.3674,False,12.1793,12.1793,reg,7196 -RMCF,2018-01-29,12.2783,12.2932,False,12.1892,12.2534,reg,7493 -RMCF,2018-01-30,12.3080,12.3179,False,12.1991,12.3179,reg,12710 -RMCF,2018-01-31,12.2684,12.3179,False,12.2189,12.2288,reg,6302 -RMCF,2018-02-01,12.1496,12.3179,False,12.0797,12.1892,reg,13542 -RMCF,2018-02-02,12.1991,12.2684,False,12.1001,12.1397,reg,12166 -RMCF,2018-02-05,12.0902,12.2684,False,12.0803,12.1397,reg,19820 -RMCF,2018-02-06,12.0803,12.2189,False,11.9318,11.9516,reg,21506 -RMCF,2018-02-07,12.1397,12.2665,False,12.0803,12.0803,reg,9651 -RMCF,2018-02-08,12.0902,12.1553,False,12.0506,12.1298,reg,18963 -RMCF,2018-02-09,12.2609,12.3278,False,12.0803,12.1397,reg,9645 -RMCF,2018-02-12,12.2387,12.3201,False,12.1892,12.2684,reg,16164 -RMCF,2018-02-13,12.3575,12.3674,False,12.2585,12.3219,reg,4953 -RMCF,2018-02-14,12.4665,12.4665,False,12.2684,12.3586,reg,14732 -RMCF,2018-02-15,12.4467,12.4764,False,12.2288,12.2486,reg,8508 -RMCF,2018-02-16,12.4566,12.4566,False,12.2387,12.3575,reg,1844 -RMCF,2018-02-20,12.2387,12.4764,False,12.2387,12.4269,reg,3499 -RMCF,2018-02-21,12.2882,12.4368,False,12.2341,12.3377,reg,2030 -RMCF,2018-02-22,12.1496,12.2288,False,12.1100,12.2288,reg,7457 -RMCF,2018-02-23,12.0902,12.3450,False,12.0803,12.1100,reg,5602 -RMCF,2018-02-26,12.1693,12.2387,False,12.1278,12.1991,reg,2441 -RMCF,2018-02-27,12.0864,12.1892,False,12.0803,12.1892,reg,3176 -RMCF,2018-02-28,12.0803,12.1100,False,12.0803,12.0803,reg,3097 -RMCF,2018-03-01,12.1199,12.2090,False,12.0803,12.0803,reg,5026 -RMCF,2018-03-02,12.1100,12.1199,False,12.0803,12.0803,reg,5750 -RMCF,2018-03-05,12.1200,12.3000,False,12.0800,12.1200,reg,10177 -RMCF,2018-03-06,12.1000,12.1300,False,12.0800,12.0800,reg,12583 -RMCF,2018-03-07,12.0800,12.2900,False,12.0800,12.2900,reg,6391 -RMCF,2018-03-08,12.2300,12.2600,False,12.0300,12.0900,reg,8102 -RMCF,2018-03-09,12.1849,12.2000,False,12.0200,12.2000,reg,2338 -RMCF,2018-03-12,12.0600,12.1399,False,12.0000,12.0500,reg,3461 -RMCF,2018-03-13,11.9700,12.0800,False,11.9700,12.0266,reg,11682 -RMCF,2018-03-14,11.7800,11.9800,False,11.5500,11.9700,reg,10689 -RMCF,2018-03-15,11.7600,11.8499,False,11.6500,11.8000,reg,7097 -RMCF,2018-03-16,12.4200,12.4200,False,11.7000,11.8500,reg,15929 -RMCF,2018-03-19,12.2000,12.4100,False,12.1063,12.2400,reg,7878 -RMCF,2018-03-20,12.0500,12.2000,False,12.0500,12.1200,reg,2715 -RMCF,2018-03-21,12.0500,12.2000,False,12.0316,12.0629,reg,5199 -RMCF,2018-03-22,12.0110,12.1900,False,12.0101,12.0900,reg,6421 -RMCF,2018-03-23,12.1200,12.1200,False,11.9100,12.0400,reg,2507 -RMCF,2018-03-26,12.0547,12.1400,False,12.0000,12.1400,reg,2909 -RMCF,2018-03-27,12.1700,12.3300,False,12.0100,12.0100,reg,9578 -RMCF,2018-03-28,12.0300,12.1366,False,12.0100,12.0800,reg,3378 -RMCF,2018-03-29,12.0300,12.2000,False,12.0001,12.1100,reg,2350 -RMCF,2018-04-02,12.0700,12.1000,False,12.0566,12.0900,reg,4009 -RMCF,2018-04-03,12.0400,12.1500,False,12.0000,12.0300,reg,3108 -RMCF,2018-04-04,12.0700,12.1963,False,12.0400,12.0400,reg,1946 -RMCF,2018-04-05,12.2500,12.3068,False,12.0100,12.0700,reg,4256 -RMCF,2018-04-06,12.0000,12.2800,False,12.0000,12.2800,reg,6326 -RMCF,2018-04-09,12.1100,12.1900,False,11.9878,12.0000,reg,4071 -RMCF,2018-04-10,12.1100,12.1900,False,12.1100,12.1750,reg,1615 -RMCF,2018-04-11,12.1000,12.1500,False,12.1000,12.1101,reg,4149 -RMCF,2018-04-12,12.1045,12.1900,False,12.1045,12.1400,reg,3428 -RMCF,2018-04-13,12.1400,12.1500,False,12.1000,12.1000,reg,4233 -RMCF,2018-04-16,12.1000,12.1900,False,12.1000,12.1900,reg,3386 -RMCF,2018-04-17,12.1658,12.1658,False,12.1000,12.1452,reg,2023 -RMCF,2018-04-18,12.1100,12.1346,False,12.1000,12.1000,reg,1700 -RMCF,2018-04-19,12.0702,12.1399,False,12.0001,12.1000,reg,6429 -RMCF,2018-04-20,12.0760,12.0890,False,11.9800,12.0300,reg,7620 -RMCF,2018-04-23,11.9600,12.0751,False,11.9600,12.0751,reg,2533 -RMCF,2018-04-24,11.7900,11.9100,False,11.7500,11.9100,reg,9015 -RMCF,2018-04-25,11.8000,11.8300,False,11.7700,11.7700,reg,2571 -RMCF,2018-04-26,11.6300,11.8152,False,11.6300,11.8000,reg,3980 -RMCF,2018-04-27,11.6300,11.7160,False,11.6300,11.6300,reg,6734 -RMCF,2018-04-30,11.5900,11.6899,False,11.5100,11.6300,reg,8480 -RMCF,2018-05-01,11.6700,11.6700,False,11.5200,11.5600,reg,3360 -RMCF,2018-05-02,11.5786,11.6599,False,11.5200,11.5200,reg,6119 -RMCF,2018-05-03,11.5100,11.5900,False,11.5100,11.5200,reg,1833 -RMCF,2018-05-04,11.6200,11.6200,False,11.5100,11.5700,reg,3206 -RMCF,2018-05-07,11.5720,11.5720,False,11.4800,11.4800,reg,833 -RMCF,2018-05-08,11.5100,11.6300,False,11.3900,11.4500,reg,11301 -RMCF,2018-05-09,11.5000,11.5752,False,11.4800,11.4800,reg,2124 -RMCF,2018-05-10,11.5659,11.6000,False,11.5500,11.6000,reg,3646 -RMCF,2018-05-11,11.5300,11.5780,False,11.5000,11.5500,reg,4196 -RMCF,2018-05-14,11.5200,11.5900,False,11.4670,11.5500,reg,15743 -RMCF,2018-05-15,11.5209,11.5209,False,11.4890,11.5000,reg,19779 -RMCF,2018-05-16,11.5700,11.7033,False,11.5700,11.6000,reg,4371 -RMCF,2018-05-17,11.5900,11.5900,False,11.5900,11.5900,reg,335 -RMCF,2018-05-18,11.5400,11.6574,False,11.4272,11.4605,reg,4157 -RMCF,2018-05-21,11.4800,11.7537,False,11.4500,11.6503,reg,6231 -RMCF,2018-05-22,11.3700,11.7315,False,11.0053,11.3500,reg,7597 -RMCF,2018-05-23,11.3863,11.7462,False,11.2500,11.3600,reg,20830 -RMCF,2018-05-24,11.3987,11.3987,False,11.1500,11.3700,reg,10168 -RMCF,2018-05-25,11.3400,11.3727,False,11.3100,11.3100,reg,8011 -RMCF,2018-05-29,11.3000,11.3500,False,11.2600,11.3500,reg,10241 -RMCF,2018-05-30,11.3100,11.3400,False,11.2494,11.3200,reg,12757 -RMCF,2018-05-31,11.1500,11.2800,False,11.1500,11.2500,reg,8427 -RMCF,2018-06-01,11.2800,11.2999,False,11.1800,11.2000,reg,13324 +RMCF,2017-06-06,11.3794,11.5132,False,11.2539,11.3807,reg,8485 +RMCF,2017-06-07,11.4651,11.5355,False,11.2827,11.4267,reg,7491 +RMCF,2017-06-08,11.4844,11.5420,False,11.4652,11.4652,reg,6472 +RMCF,2017-06-09,11.4411,11.4823,False,11.3797,11.4652,reg,15531 +RMCF,2017-06-12,11.2653,11.3883,False,11.2653,11.3403,reg,4874 +RMCF,2017-06-13,11.3499,11.3499,False,11.1786,11.1963,reg,14967 +RMCF,2017-06-14,11.1579,11.5132,False,11.1003,11.1675,reg,10106 +RMCF,2017-06-15,11.4652,11.4940,False,11.1003,11.1003,reg,20894 +RMCF,2017-06-16,11.2155,11.5420,False,11.1003,11.5420,reg,37219 +RMCF,2017-06-19,11.4075,11.4171,False,11.0331,11.2539,reg,30012 +RMCF,2017-06-20,11.3547,11.4075,False,11.2251,11.3403,reg,20286 +RMCF,2017-06-21,11.2155,11.4075,False,11.1867,11.1879,reg,18162 +RMCF,2017-06-22,11.3499,11.5036,False,11.2045,11.2059,reg,3395 +RMCF,2017-06-23,11.2827,11.3307,False,11.1867,11.3211,reg,17371 +RMCF,2017-06-26,11.4748,11.4844,False,11.1387,11.3211,reg,17355 +RMCF,2017-06-27,11.4748,11.5132,False,11.2918,11.4460,reg,16391 +RMCF,2017-06-28,11.3212,11.4460,False,11.2635,11.3883,reg,3343 +RMCF,2017-06-29,11.4075,11.4132,False,11.2827,11.3883,reg,5028 +RMCF,2017-06-30,11.2923,11.4267,False,11.2827,11.3502,reg,2179 +RMCF,2017-07-05,11.0619,11.3822,False,11.0619,11.2443,reg,5997 +RMCF,2017-07-06,11.1728,11.1867,False,11.0523,11.1867,reg,7218 +RMCF,2017-07-07,11.1579,11.2731,False,11.1003,11.2731,reg,2460 +RMCF,2017-07-10,10.8698,11.2250,False,10.6874,10.6874,reg,18155 +RMCF,2017-07-11,10.7642,11.0290,False,10.7125,10.9082,reg,8016 +RMCF,2017-07-12,10.7246,11.0033,False,10.6874,11.0033,reg,10639 +RMCF,2017-07-13,10.8506,10.8506,False,10.6874,10.6970,reg,12579 +RMCF,2017-07-14,10.8218,10.8506,False,10.7354,10.7642,reg,3340 +RMCF,2017-07-17,10.8697,11.0523,False,10.8506,10.8506,reg,5519 +RMCF,2017-07-18,10.7067,10.9465,False,10.6490,10.7162,reg,5743 +RMCF,2017-07-19,10.6874,10.7567,False,10.6490,10.6490,reg,8123 +RMCF,2017-07-20,10.8602,10.8986,False,10.6490,10.6490,reg,20241 +RMCF,2017-07-21,10.8026,11.2443,False,10.6682,10.8986,reg,17506 +RMCF,2017-07-24,10.6874,10.9178,False,10.6490,10.9178,reg,10025 +RMCF,2017-07-25,10.6970,10.9850,False,10.6105,10.6105,reg,11743 +RMCF,2017-07-26,10.9466,10.9946,False,10.6490,10.6682,reg,11550 +RMCF,2017-07-27,10.7258,11.2635,False,10.7162,10.9082,reg,9421 +RMCF,2017-07-28,11.2155,11.2155,False,10.7546,10.8602,reg,8138 +RMCF,2017-07-31,11.4171,11.4171,False,11.0283,11.1483,reg,14126 +RMCF,2017-08-01,11.2347,11.3326,False,10.9293,11.3326,reg,10663 +RMCF,2017-08-02,11.1675,11.4171,False,10.8190,11.3883,reg,8122 +RMCF,2017-08-03,11.3211,11.3211,False,11.0523,11.3211,reg,7517 +RMCF,2017-08-04,11.4075,11.4748,False,11.0907,11.1003,reg,13279 +RMCF,2017-08-07,11.4363,11.4652,False,11.0523,11.3691,reg,12267 +RMCF,2017-08-08,11.1867,11.4267,False,11.1771,11.4267,reg,5593 +RMCF,2017-08-09,10.9562,11.1701,False,10.8506,11.0427,reg,7297 +RMCF,2017-08-10,10.9658,11.0331,False,10.8026,11.0331,reg,6506 +RMCF,2017-08-11,10.8122,11.0907,False,10.7546,10.8506,reg,10005 +RMCF,2017-08-14,11.0811,11.0907,False,10.8350,10.8506,reg,9257 +RMCF,2017-08-15,10.9693,11.0811,False,10.8198,11.0811,reg,4167 +RMCF,2017-08-16,10.9937,11.0371,False,10.9178,10.9274,reg,8530 +RMCF,2017-08-17,10.9850,10.9850,False,10.8698,10.8890,reg,12007 +RMCF,2017-08-18,10.9466,10.9562,False,10.8676,10.9082,reg,7737 +RMCF,2017-08-21,11.2059,11.2251,False,10.8698,10.8698,reg,4547 +RMCF,2017-08-22,11.1675,11.1963,False,11.0331,11.1963,reg,5573 +RMCF,2017-08-23,11.0523,11.1771,False,10.8996,11.0331,reg,2961 +RMCF,2017-08-24,11.0667,11.1579,False,10.9585,10.9946,reg,7245 +RMCF,2017-08-25,11.1051,11.2034,False,11.0620,11.0731,reg,5004 +RMCF,2017-08-28,11.1675,11.2251,False,11.1388,11.1867,reg,9638 +RMCF,2017-08-29,11.3787,11.4267,False,11.2001,11.2347,reg,7463 +RMCF,2017-08-30,11.6380,11.6380,False,11.2217,11.3115,reg,17474 +RMCF,2017-08-31,11.3567,11.6186,False,11.2986,11.5216,reg,7463 +RMCF,2017-09-01,11.0755,11.4407,False,11.0755,11.3858,reg,4363 +RMCF,2017-09-05,11.3955,11.3955,False,11.1143,11.1143,reg,5393 +RMCF,2017-09-06,11.3858,11.5119,False,11.2502,11.4731,reg,5995 +RMCF,2017-09-07,11.3470,11.4343,False,11.2888,11.2888,reg,6666 +RMCF,2017-09-08,11.2016,11.3857,False,11.2016,11.2598,reg,7857 +RMCF,2017-09-11,11.0803,11.3955,False,11.0173,11.2210,reg,8380 +RMCF,2017-09-12,11.0755,11.3373,False,11.0332,11.0561,reg,4523 +RMCF,2017-09-13,11.0243,11.2792,False,11.0173,11.1531,reg,6245 +RMCF,2017-09-14,11.0949,11.2103,False,11.0464,11.1337,reg,3744 +RMCF,2017-09-15,11.1919,11.3373,False,11.1046,11.2016,reg,8769 +RMCF,2017-09-18,11.1822,11.3180,False,11.1628,11.2501,reg,6495 +RMCF,2017-09-19,11.0852,11.3434,False,11.0173,11.2695,reg,4328 +RMCF,2017-09-20,11.2501,11.2986,False,11.0949,11.0949,reg,8760 +RMCF,2017-09-21,11.2404,11.3469,False,11.1170,11.1531,reg,13263 +RMCF,2017-09-22,11.4731,11.4731,False,11.1111,11.1628,reg,7422 +RMCF,2017-09-25,11.3180,11.4925,False,11.2501,11.3567,reg,9045 +RMCF,2017-09-26,11.3955,11.4885,False,11.2113,11.3277,reg,8988 +RMCF,2017-09-27,11.4828,11.4925,False,11.3281,11.4828,reg,6924 +RMCF,2017-09-28,11.5119,11.5119,False,11.4246,11.4246,reg,4197 +RMCF,2017-09-29,11.4634,11.5226,False,11.2939,11.5226,reg,5383 +RMCF,2017-10-02,11.4384,11.4925,False,11.3335,11.4440,reg,6552 +RMCF,2017-10-03,11.4537,11.4925,False,11.3133,11.3761,reg,4181 +RMCF,2017-10-04,11.3955,11.4684,False,11.3691,11.4684,reg,2096 +RMCF,2017-10-05,11.3084,11.4246,False,11.2986,11.3689,reg,12811 +RMCF,2017-10-06,11.0173,11.4689,False,10.9106,11.3470,reg,22860 +RMCF,2017-10-09,11.0076,11.3238,False,10.9591,11.0270,reg,10266 +RMCF,2017-10-10,11.1046,11.1287,False,10.9591,10.9591,reg,12897 +RMCF,2017-10-11,11.3084,11.3084,False,11.1143,11.1240,reg,8703 +RMCF,2017-10-12,11.2598,11.4731,False,11.2219,11.3470,reg,7754 +RMCF,2017-10-13,11.2403,11.4528,False,11.2210,11.2986,reg,2500 +RMCF,2017-10-16,11.1531,11.2889,False,11.1091,11.2889,reg,5239 +RMCF,2017-10-17,11.3470,11.5541,False,11.1919,11.1919,reg,15496 +RMCF,2017-10-18,11.1725,11.4584,False,11.1531,11.2986,reg,7527 +RMCF,2017-10-19,11.0561,11.2850,False,11.0561,11.0658,reg,3677 +RMCF,2017-10-20,11.0755,11.0954,False,11.0367,11.0367,reg,4514 +RMCF,2017-10-23,11.0658,11.1531,False,10.9591,11.1531,reg,12175 +RMCF,2017-10-24,10.9591,11.1433,False,10.9591,11.1433,reg,10069 +RMCF,2017-10-25,11.0076,11.0658,False,10.9591,10.9591,reg,5554 +RMCF,2017-10-26,10.9882,11.0658,False,10.9591,10.9591,reg,3306 +RMCF,2017-10-27,11.0561,11.0561,False,10.9930,10.9930,reg,3671 +RMCF,2017-10-30,11.0464,11.0464,False,10.9591,10.9591,reg,6449 +RMCF,2017-10-31,11.0755,11.1531,False,10.9931,11.0561,reg,4760 +RMCF,2017-11-01,10.9698,10.9820,False,10.9698,10.9785,reg,1962 +RMCF,2017-11-02,11.0173,11.0561,False,11.0076,11.0076,reg,5680 +RMCF,2017-11-03,10.9882,11.0949,False,10.9152,11.0561,reg,11920 +RMCF,2017-11-06,11.0658,11.0658,False,10.9397,10.9979,reg,4683 +RMCF,2017-11-07,10.9872,11.0871,False,10.9775,11.0871,reg,5550 +RMCF,2017-11-08,11.1327,11.1434,False,10.9009,10.9009,reg,5288 +RMCF,2017-11-09,10.9320,11.1531,False,10.9320,11.1531,reg,2360 +RMCF,2017-11-10,11.0270,11.1919,False,10.9009,10.9009,reg,6950 +RMCF,2017-11-13,10.9591,11.1531,False,10.9591,11.1302,reg,6327 +RMCF,2017-11-14,11.0654,11.4439,False,10.9203,11.0658,reg,15894 +RMCF,2017-11-15,10.9688,11.3180,False,10.9688,11.1531,reg,21620 +RMCF,2017-11-16,11.0594,11.2404,False,11.0404,11.2075,reg,5596 +RMCF,2017-11-17,11.3180,11.3180,False,10.9591,11.2333,reg,7334 +RMCF,2017-11-20,11.3470,11.3470,False,11.2534,11.3373,reg,4361 +RMCF,2017-11-21,11.6089,11.6186,False,11.2501,11.2555,reg,12350 +RMCF,2017-11-22,11.5207,11.6873,False,11.2464,11.6579,reg,13602 +RMCF,2017-11-27,11.6187,11.6775,False,11.4923,11.6775,reg,6627 +RMCF,2017-11-28,11.4718,11.6775,False,11.4620,11.5599,reg,7533 +RMCF,2017-11-29,11.3514,11.5697,False,11.3150,11.5697,reg,6310 +RMCF,2017-11-30,11.2660,11.3443,False,11.1974,11.2660,reg,5260 +RMCF,2017-12-01,11.5305,11.7363,False,11.0701,11.1681,reg,11711 +RMCF,2017-12-04,11.6285,11.6481,False,11.4032,11.4032,reg,8971 +RMCF,2017-12-05,11.6677,11.6677,False,11.4032,11.6383,reg,5043 +RMCF,2017-12-06,11.5991,11.6891,False,11.4283,11.6775,reg,7209 +RMCF,2017-12-07,11.6677,11.6677,False,11.3430,11.5109,reg,4829 +RMCF,2017-12-08,11.0799,11.7558,False,11.0799,11.7558,reg,16440 +RMCF,2017-12-11,11.3934,11.4579,False,11.1093,11.2758,reg,5379 +RMCF,2017-12-12,11.2464,11.3792,False,11.1583,11.3542,reg,11850 +RMCF,2017-12-13,11.3836,11.4032,False,11.3346,11.3346,reg,1640 +RMCF,2017-12-14,11.3052,11.3640,False,11.2758,11.2856,reg,6601 +RMCF,2017-12-15,11.1387,11.2951,False,11.1387,11.2951,reg,11823 +RMCF,2017-12-18,11.1681,11.2954,False,11.1273,11.2464,reg,10594 +RMCF,2017-12-19,11.2954,11.2954,False,11.1681,11.2660,reg,7030 +RMCF,2017-12-20,11.4130,11.4130,False,11.2464,11.3444,reg,1953 +RMCF,2017-12-21,11.3248,11.4130,False,11.3248,11.4130,reg,2383 +RMCF,2017-12-22,11.4228,11.4228,False,11.2856,11.3902,reg,4271 +RMCF,2017-12-26,11.4777,11.5599,False,11.3248,11.4620,reg,13577 +RMCF,2017-12-27,11.5011,11.5501,False,11.4717,11.4718,reg,1663 +RMCF,2017-12-28,11.5447,11.5599,False,11.5011,11.5011,reg,7231 +RMCF,2017-12-29,11.5397,11.5599,False,11.5347,11.5403,reg,9535 +RMCF,2018-01-02,11.4620,11.5599,False,11.3249,11.5599,reg,27781 +RMCF,2018-01-03,11.7558,11.7558,False,11.3699,11.4228,reg,16680 +RMCF,2018-01-04,11.7852,11.8048,False,11.4358,11.8048,reg,11722 +RMCF,2018-01-05,11.7558,11.8342,False,11.7222,11.8146,reg,5184 +RMCF,2018-01-08,11.6579,11.8342,False,11.5317,11.7656,reg,5475 +RMCF,2018-01-09,11.6677,11.8244,False,11.6285,11.7167,reg,7898 +RMCF,2018-01-10,11.7754,11.9631,False,11.5685,11.5893,reg,23005 +RMCF,2018-01-11,12.2359,12.2359,False,11.8147,11.8538,reg,27411 +RMCF,2018-01-12,12.0889,12.1967,False,11.7657,12.1967,reg,13580 +RMCF,2018-01-16,12.0008,12.1400,False,11.8538,12.1183,reg,28432 +RMCF,2018-01-17,12.0595,12.2108,False,11.9910,11.9910,reg,6987 +RMCF,2018-01-18,11.9812,12.1869,False,11.8244,12.0889,reg,22734 +RMCF,2018-01-19,12.1869,12.2457,False,11.9027,12.0595,reg,14843 +RMCF,2018-01-22,12.1379,12.1673,False,12.0497,12.1477,reg,3357 +RMCF,2018-01-23,12.1771,12.2251,False,12.0510,12.1477,reg,3397 +RMCF,2018-01-24,12.0703,12.2457,False,12.0497,12.1967,reg,18096 +RMCF,2018-01-25,12.2349,12.2359,False,12.0497,12.0497,reg,5861 +RMCF,2018-01-26,12.1477,12.2359,False,12.0497,12.0497,reg,7196 +RMCF,2018-01-29,12.1477,12.1624,False,12.0595,12.1230,reg,7493 +RMCF,2018-01-30,12.1771,12.1869,False,12.0693,12.1869,reg,12710 +RMCF,2018-01-31,12.1379,12.1869,False,12.0889,12.0987,reg,6302 +RMCF,2018-02-01,12.0204,12.1869,False,11.9512,12.0595,reg,13542 +RMCF,2018-02-02,12.0693,12.1379,False,11.9714,12.0106,reg,12166 +RMCF,2018-02-05,11.9616,12.1379,False,11.9518,12.0106,reg,19820 +RMCF,2018-02-06,11.9518,12.0889,False,11.8048,11.8244,reg,21506 +RMCF,2018-02-07,12.0106,12.1361,False,11.9518,11.9518,reg,9651 +RMCF,2018-02-08,11.9616,12.0259,False,11.9224,12.0008,reg,18963 +RMCF,2018-02-09,12.1305,12.1967,False,11.9518,12.0106,reg,9645 +RMCF,2018-02-12,12.1085,12.1891,False,12.0595,12.1379,reg,16164 +RMCF,2018-02-13,12.2261,12.2359,False,12.1281,12.1908,reg,4953 +RMCF,2018-02-14,12.3338,12.3338,False,12.1379,12.2272,reg,14732 +RMCF,2018-02-15,12.3143,12.3436,False,12.0987,12.1183,reg,8508 +RMCF,2018-02-16,12.3240,12.3240,False,12.1085,12.2261,reg,1844 +RMCF,2018-02-20,12.1085,12.3436,False,12.1085,12.2947,reg,3499 +RMCF,2018-02-21,12.1575,12.3045,False,12.1039,12.2065,reg,2030 +RMCF,2018-02-22,12.0204,12.0987,False,11.9812,12.0987,reg,7457 +RMCF,2018-02-23,11.9616,12.2136,False,11.9518,11.9812,reg,5602 +RMCF,2018-02-26,12.0399,12.1085,False,11.9988,12.0693,reg,2441 +RMCF,2018-02-27,11.9579,12.0595,False,11.9518,12.0595,reg,3176 +RMCF,2018-02-28,11.9518,11.9812,False,11.9518,11.9518,reg,3097 +RMCF,2018-03-01,11.9910,12.0791,False,11.9518,11.9518,reg,5026 +RMCF,2018-03-02,11.9812,11.9910,False,11.9518,11.9518,reg,5750 +RMCF,2018-03-05,11.9911,12.1691,False,11.9515,11.9911,reg,10177 +RMCF,2018-03-06,11.9713,12.0010,False,11.9515,11.9515,reg,12583 +RMCF,2018-03-07,11.9515,12.1593,False,11.9515,12.1593,reg,6391 +RMCF,2018-03-08,12.0999,12.1296,False,11.9020,11.9614,reg,8102 +RMCF,2018-03-09,12.0553,12.0702,False,11.8921,12.0702,reg,2338 +RMCF,2018-03-12,11.9317,12.0108,False,11.8723,11.9218,reg,3461 +RMCF,2018-03-13,11.8427,11.9515,False,11.8427,11.8987,reg,11682 +RMCF,2018-03-14,11.6547,11.8526,False,11.4271,11.8427,reg,10689 +RMCF,2018-03-15,11.6349,11.7238,False,11.5261,11.6745,reg,7097 +RMCF,2018-03-16,12.2879,12.2879,False,11.5755,11.7239,reg,15929 +RMCF,2018-03-19,12.0702,12.2780,False,11.9775,12.1098,reg,7878 +RMCF,2018-03-20,11.9218,12.0702,False,11.9218,11.9911,reg,2715 +RMCF,2018-03-21,11.9218,12.0702,False,11.9036,11.9346,reg,5199 +RMCF,2018-03-22,11.8832,12.0603,False,11.8823,11.9614,reg,6421 +RMCF,2018-03-23,11.9911,11.9911,False,11.7833,11.9119,reg,2507 +RMCF,2018-03-26,11.9265,12.0109,False,11.8723,12.0109,reg,2909 +RMCF,2018-03-27,12.0405,12.1988,False,11.8822,11.8822,reg,9578 +RMCF,2018-03-28,11.9020,12.0075,False,11.8822,11.9515,reg,3378 +RMCF,2018-03-29,11.9020,12.0702,False,11.8724,11.9812,reg,2350 +RMCF,2018-04-02,11.9416,11.9713,False,11.9283,11.9614,reg,4009 +RMCF,2018-04-03,11.9119,12.0207,False,11.8723,11.9020,reg,3108 +RMCF,2018-04-04,11.9416,12.0666,False,11.9119,11.9119,reg,1946 +RMCF,2018-04-05,12.1197,12.1759,False,11.8822,11.9416,reg,4256 +RMCF,2018-04-06,11.8723,12.1494,False,11.8723,12.1494,reg,6326 +RMCF,2018-04-09,11.9812,12.0603,False,11.8603,11.8723,reg,4071 +RMCF,2018-04-10,11.9812,12.0603,False,11.9812,12.0455,reg,1615 +RMCF,2018-04-11,11.9713,12.0207,False,11.9713,11.9813,reg,4149 +RMCF,2018-04-12,11.9757,12.0603,False,11.9757,12.0109,reg,3428 +RMCF,2018-04-13,12.0109,12.0207,False,11.9713,11.9713,reg,4233 +RMCF,2018-04-16,11.9713,12.0603,False,11.9713,12.0603,reg,3386 +RMCF,2018-04-17,12.0364,12.0364,False,11.9713,12.0160,reg,2023 +RMCF,2018-04-18,11.9812,12.0055,False,11.9713,11.9713,reg,1700 +RMCF,2018-04-19,11.9418,12.0108,False,11.8724,11.9713,reg,6429 +RMCF,2018-04-20,11.9475,11.9604,False,11.8526,11.9020,reg,7620 +RMCF,2018-04-23,11.8328,11.9466,False,11.8328,11.9466,reg,2533 +RMCF,2018-04-24,11.6646,11.7833,False,11.6250,11.7833,reg,9015 +RMCF,2018-04-25,11.6745,11.7041,False,11.6448,11.6448,reg,2571 +RMCF,2018-04-26,11.5063,11.6895,False,11.5063,11.6745,reg,3980 +RMCF,2018-04-27,11.5063,11.5914,False,11.5063,11.5063,reg,6734 +RMCF,2018-04-30,11.4667,11.5655,False,11.3876,11.5063,reg,8480 +RMCF,2018-05-01,11.5459,11.5459,False,11.3974,11.4370,reg,3360 +RMCF,2018-05-02,11.4554,11.5359,False,11.3974,11.3974,reg,6119 +RMCF,2018-05-03,11.3876,11.4667,False,11.3876,11.3974,reg,1833 +RMCF,2018-05-04,11.4964,11.4964,False,11.3876,11.4469,reg,3206 +RMCF,2018-05-07,11.4489,11.4489,False,11.3579,11.3579,reg,833 +RMCF,2018-05-08,11.3876,11.5063,False,11.2688,11.3282,reg,11301 +RMCF,2018-05-09,11.3777,11.4521,False,11.3579,11.3579,reg,2124 +RMCF,2018-05-10,11.4429,11.4766,False,11.4271,11.4766,reg,3646 +RMCF,2018-05-11,11.4073,11.4548,False,11.3777,11.4271,reg,4196 +RMCF,2018-05-14,11.3974,11.4667,False,11.3450,11.4271,reg,15743 +RMCF,2018-05-15,11.3983,11.3983,False,11.3668,11.3777,reg,19779 +RMCF,2018-05-16,11.4469,11.5788,False,11.4469,11.4766,reg,4371 +RMCF,2018-05-17,11.4667,11.4667,False,11.4667,11.4667,reg,335 +RMCF,2018-05-18,11.4172,11.5334,False,11.3056,11.3386,reg,4157 +RMCF,2018-05-21,11.3579,11.6287,False,11.3282,11.5264,reg,6231 +RMCF,2018-05-22,11.2490,11.6067,False,10.8882,11.2293,reg,7597 +RMCF,2018-05-23,11.2652,11.6212,False,11.1303,11.2391,reg,20830 +RMCF,2018-05-24,11.2774,11.2774,False,11.0314,11.2490,reg,10168 +RMCF,2018-05-25,11.2194,11.2517,False,11.1897,11.1897,reg,8011 +RMCF,2018-05-29,11.1798,11.2293,False,11.1402,11.2293,reg,10241 +RMCF,2018-05-30,11.1897,11.2194,False,11.1297,11.1996,reg,12757 +RMCF,2018-05-31,11.0314,11.1600,False,11.0314,11.1303,reg,8427 +RMCF,2018-06-01,11.1600,11.1797,False,11.0611,11.0809,reg,13324 +RMCF,2018-06-04,10.9100,11.1200,False,10.9100,11.1000,reg,12790 +RMCF,2018-06-05,10.9550,10.9550,False,10.8901,10.9000,reg,29194 diff --git a/company_library/RMGN.csv b/company_library/RMGN.csv index d476c0c8..741099d7 100644 --- a/company_library/RMGN.csv +++ b/company_library/RMGN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RMGN,2017-06-05,2.5600,2.6200,False,2.5600,2.6200,reg,1225 RMGN,2017-06-06,2.5284,2.5600,False,2.5252,2.5600,reg,1236 RMGN,2017-06-07,2.5548,2.5588,False,2.3600,2.5340,reg,19900 RMGN,2017-06-08,2.5436,2.5596,False,2.5204,2.5596,reg,3027 @@ -248,3 +247,5 @@ RMGN,2018-05-29,1.2001,1.2100,False,1.1900,1.2000,reg,49042 RMGN,2018-05-30,1.2000,1.2090,False,1.1900,1.1900,reg,43489 RMGN,2018-05-31,1.2100,1.2300,False,1.2000,1.2060,reg,84205 RMGN,2018-06-01,1.2001,1.2075,False,1.2000,1.2027,reg,3233 +RMGN,2018-06-04,1.2000,1.2200,False,1.1901,1.2000,reg,25814 +RMGN,2018-06-05,1.2050,1.2100,False,1.2000,1.2000,reg,52801 diff --git a/company_library/RMNI.csv b/company_library/RMNI.csv index 159aaef7..bc1713ee 100644 --- a/company_library/RMNI.csv +++ b/company_library/RMNI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RMNI,2017-06-05,9.8600,9.8600,True,9.8600,9.8600,reg,0 RMNI,2017-06-06,9.8600,9.8600,True,9.8600,9.8600,reg,0 RMNI,2017-06-07,9.8600,9.8600,True,9.8600,9.8600,reg,0 RMNI,2017-06-08,9.8600,9.8600,True,9.8600,9.8600,reg,0 @@ -248,3 +247,5 @@ RMNI,2018-05-29,5.3000,5.7000,False,5.2100,5.7000,reg,50603 RMNI,2018-05-30,5.4400,5.4900,False,5.2100,5.4900,reg,16757 RMNI,2018-05-31,5.2500,5.5000,False,5.0678,5.2400,reg,89613 RMNI,2018-06-01,5.3000,5.5700,False,5.0100,5.3376,reg,62543 +RMNI,2018-06-04,5.5000,5.6500,False,5.2400,5.5600,reg,57496 +RMNI,2018-06-05,5.3100,5.5400,False,5.0300,5.0900,reg,82642 diff --git a/company_library/RMR.csv b/company_library/RMR.csv index 09ab5b24..44116656 100644 --- a/company_library/RMR.csv +++ b/company_library/RMR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RMR,2017-06-05,49.0104,51.0751,False,48.9613,50.9768,reg,33012 RMR,2017-06-06,48.6663,49.3546,False,48.5287,48.9121,reg,26560 RMR,2017-06-07,49.0596,49.5512,False,48.6663,48.8630,reg,30643 RMR,2017-06-08,49.4529,49.6495,False,48.3714,48.9121,reg,28205 @@ -248,3 +247,5 @@ RMR,2018-05-29,75.3000,75.5500,False,73.0000,74.0500,reg,53975 RMR,2018-05-30,76.4000,76.8000,False,75.3000,75.3000,reg,45389 RMR,2018-05-31,75.6000,76.5500,False,75.1000,76.4500,reg,37789 RMR,2018-06-01,76.2500,76.6000,False,75.5500,75.9500,reg,26747 +RMR,2018-06-04,76.6000,76.9500,False,75.9000,76.4500,reg,36557 +RMR,2018-06-05,77.1500,77.4000,False,76.3000,76.9500,reg,49706 diff --git a/company_library/RMTI.csv b/company_library/RMTI.csv index 44670dcb..4ec7613f 100644 --- a/company_library/RMTI.csv +++ b/company_library/RMTI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RMTI,2017-06-05,7.4000,7.4900,False,7.1900,7.3200,reg,153582 RMTI,2017-06-06,7.4500,7.5400,False,7.3000,7.3500,reg,163217 RMTI,2017-06-07,7.6600,7.7800,False,7.3200,7.4700,reg,228580 RMTI,2017-06-08,7.9700,8.1100,False,7.6500,7.6500,reg,254442 @@ -248,3 +247,5 @@ RMTI,2018-05-29,5.5700,5.6300,False,5.3800,5.6200,reg,171384 RMTI,2018-05-30,5.4600,5.6700,False,5.4000,5.5700,reg,181166 RMTI,2018-05-31,5.3800,5.5700,False,5.3000,5.4500,reg,186798 RMTI,2018-06-01,5.2700,5.4600,False,5.2145,5.4300,reg,209069 +RMTI,2018-06-04,5.0900,5.2722,False,4.8500,5.2600,reg,714369 +RMTI,2018-06-05,5.4000,5.4300,False,5.0100,5.0300,reg,294787 diff --git a/company_library/RNDB.csv b/company_library/RNDB.csv index 787a735d..eea0fba1 100644 --- a/company_library/RNDB.csv +++ b/company_library/RNDB.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RNDB,2017-06-05,15.4301,15.6800,False,15.4301,15.4652,reg,10989 RNDB,2017-06-06,15.6400,15.6790,False,15.5100,15.6700,reg,5597 RNDB,2017-06-07,15.4200,15.6900,False,15.0400,15.5000,reg,4693 RNDB,2017-06-08,15.6600,15.6600,False,15.0000,15.2300,reg,725 @@ -248,3 +247,5 @@ RNDB,2018-05-29,16.0300,16.0300,False,15.9101,16.0100,reg,6208 RNDB,2018-05-30,15.9500,16.0354,False,15.9500,16.0071,reg,4443 RNDB,2018-05-31,15.9850,16.1200,False,15.9600,16.1200,reg,2787 RNDB,2018-06-01,16.0000,16.0000,False,15.9500,15.9890,reg,4315 +RNDB,2018-06-04,15.9600,16.0000,False,15.9600,15.9975,reg,2758 +RNDB,2018-06-05,15.9759,16.0500,False,15.9759,15.9900,reg,6174 diff --git a/company_library/RNDM.csv b/company_library/RNDM.csv index 88db62db..888b9737 100644 --- a/company_library/RNDM.csv +++ b/company_library/RNDM.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RNDM,2017-06-05,0.0000,0.0000,True,0.0000,0.0000,reg,0 RNDM,2017-06-06,0.0000,0.0000,True,0.0000,0.0000,reg,0 RNDM,2017-06-07,0.0000,0.0000,True,0.0000,0.0000,reg,0 RNDM,2017-06-08,0.0000,0.0000,True,0.0000,0.0000,reg,0 @@ -247,4 +246,6 @@ RNDM,2018-05-25,51.3600,51.6990,False,51.3600,51.3798,reg,2961 RNDM,2018-05-29,50.4680,50.5000,False,50.4680,50.5000,reg,287 RNDM,2018-05-30,51.3219,51.3219,False,50.9400,50.9400,reg,685 RNDM,2018-05-31,51.1946,51.2042,False,51.1542,51.1542,reg,944 -RNDM,2018-06-01,51.1946,51.1946,False,51.1946,51.1946,reg,0 +RNDM,2018-06-01,51.1946,51.1946,False,51.1946,51.1946,reg,153 +RNDM,2018-06-04,51.6753,51.8700,False,51.6753,51.7300,reg,36976 +RNDM,2018-06-05,51.6437,51.7600,False,51.5000,51.5000,reg,3584 diff --git a/company_library/RNDV.csv b/company_library/RNDV.csv index 67adaf18..4a550185 100644 --- a/company_library/RNDV.csv +++ b/company_library/RNDV.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RNDV,2017-06-05,0.0000,0.0000,True,0.0000,0.0000,reg,0 RNDV,2017-06-06,0.0000,0.0000,True,0.0000,0.0000,reg,0 RNDV,2017-06-07,0.0000,0.0000,True,0.0000,0.0000,reg,0 RNDV,2017-06-08,0.0000,0.0000,True,0.0000,0.0000,reg,0 @@ -248,3 +247,5 @@ RNDV,2018-05-29,21.1890,21.1890,False,21.1890,21.1890,reg,703 RNDV,2018-05-30,21.5300,21.5600,False,21.5180,21.5500,reg,2334 RNDV,2018-05-31,21.5300,21.5300,False,21.5300,21.5300,reg,0 RNDV,2018-06-01,21.5400,21.5400,False,21.4700,21.4700,reg,330 +RNDV,2018-06-04,21.5708,21.5900,False,21.5708,21.5800,reg,906 +RNDV,2018-06-05,21.6838,21.6838,False,21.6698,21.6698,reg,1107 diff --git a/company_library/RNEM.csv b/company_library/RNEM.csv index 2640c705..b3fd2b09 100644 --- a/company_library/RNEM.csv +++ b/company_library/RNEM.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RNEM,2017-06-05,0.0000,0.0000,True,0.0000,0.0000,reg,0 RNEM,2017-06-06,0.0000,0.0000,True,0.0000,0.0000,reg,0 RNEM,2017-06-07,0.0000,0.0000,True,0.0000,0.0000,reg,0 RNEM,2017-06-08,0.0000,0.0000,True,0.0000,0.0000,reg,0 @@ -247,4 +246,6 @@ RNEM,2018-05-25,52.9500,52.9500,False,52.6100,52.6200,reg,846 RNEM,2018-05-29,52.9500,52.9500,False,52.9500,52.9500,reg,59 RNEM,2018-05-30,52.3900,52.3900,False,52.3900,52.3900,reg,272 RNEM,2018-05-31,52.4800,52.4800,False,52.4800,52.4800,reg,204 -RNEM,2018-06-01,52.4800,52.4800,False,52.4800,52.4800,reg,0 +RNEM,2018-06-01,52.4800,52.4800,False,52.4800,52.4800,reg,102 +RNEM,2018-06-04,53.1300,53.1300,False,53.0748,53.0748,reg,376 +RNEM,2018-06-05,52.6600,52.7400,False,52.6600,52.7400,reg,1640 diff --git a/company_library/RNET.csv b/company_library/RNET.csv index b17e7f8f..57674e4a 100644 --- a/company_library/RNET.csv +++ b/company_library/RNET.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RNET,2017-06-05,16.7000,17.3000,False,16.6500,17.1000,reg,57382 RNET,2017-06-06,16.5500,16.8500,False,16.2000,16.5500,reg,45530 RNET,2017-06-07,15.7000,16.7050,False,15.6000,16.5500,reg,45937 RNET,2017-06-08,16.3000,16.4500,False,15.5500,15.6000,reg,23380 @@ -248,3 +247,5 @@ RNET,2018-05-29,11.8000,12.1000,False,11.5500,11.8000,reg,27937 RNET,2018-05-30,12.0500,12.2000,False,11.8500,11.9500,reg,43169 RNET,2018-05-31,11.8500,12.3000,False,11.8500,12.0000,reg,136394 RNET,2018-06-01,12.5000,12.6500,False,11.8500,11.9500,reg,47354 +RNET,2018-06-04,12.6500,12.7000,False,12.3500,12.5500,reg,50830 +RNET,2018-06-05,12.8000,13.0348,False,12.6000,12.6000,reg,34516 diff --git a/company_library/RNLC.csv b/company_library/RNLC.csv index 337e63c5..ca2f21ff 100644 --- a/company_library/RNLC.csv +++ b/company_library/RNLC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RNLC,2017-06-05,0.0000,0.0000,True,0.0000,0.0000,reg,0 RNLC,2017-06-06,0.0000,0.0000,True,0.0000,0.0000,reg,0 RNLC,2017-06-07,0.0000,0.0000,True,0.0000,0.0000,reg,0 RNLC,2017-06-08,0.0000,0.0000,True,0.0000,0.0000,reg,0 @@ -248,3 +247,5 @@ RNLC,2018-05-29,21.6350,21.6350,False,21.6350,21.6350,reg,583 RNLC,2018-05-30,22.0000,22.0299,False,21.8200,21.8200,reg,2871 RNLC,2018-05-31,21.8569,21.8569,False,21.8569,21.8569,reg,243 RNLC,2018-06-01,21.9900,21.9900,False,21.9900,21.9900,reg,101 +RNLC,2018-06-04,22.0470,22.0700,False,22.0470,22.0700,reg,1537 +RNLC,2018-06-05,22.1150,22.1400,False,22.0400,22.1300,reg,11750 diff --git a/company_library/RNMC.csv b/company_library/RNMC.csv index d4df201d..2dfed0b6 100644 --- a/company_library/RNMC.csv +++ b/company_library/RNMC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RNMC,2017-06-05,0.0000,0.0000,True,0.0000,0.0000,reg,0 RNMC,2017-06-06,0.0000,0.0000,True,0.0000,0.0000,reg,0 RNMC,2017-06-07,0.0000,0.0000,True,0.0000,0.0000,reg,0 RNMC,2017-06-08,0.0000,0.0000,True,0.0000,0.0000,reg,0 @@ -247,4 +246,6 @@ RNMC,2018-05-25,21.8670,21.9390,False,21.8400,21.8900,reg,5036 RNMC,2018-05-29,21.7690,21.8600,False,21.7500,21.8600,reg,2010 RNMC,2018-05-30,22.1700,22.1700,False,22.0102,22.0102,reg,1087 RNMC,2018-05-31,21.8997,21.9810,False,21.8900,21.9810,reg,5426 -RNMC,2018-06-01,21.8997,21.8997,False,21.8997,21.8997,reg,0 +RNMC,2018-06-01,21.8997,21.8997,False,21.8997,21.8997,reg,36 +RNMC,2018-06-04,22.1600,22.1600,False,22.0500,22.0800,reg,637 +RNMC,2018-06-05,22.2150,22.2350,False,22.0600,22.0600,reg,3990 diff --git a/company_library/RNSC.csv b/company_library/RNSC.csv index 717a3f06..ce7887d4 100644 --- a/company_library/RNSC.csv +++ b/company_library/RNSC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RNSC,2017-06-05,0.0000,0.0000,True,0.0000,0.0000,reg,0 RNSC,2017-06-06,0.0000,0.0000,True,0.0000,0.0000,reg,0 RNSC,2017-06-07,0.0000,0.0000,True,0.0000,0.0000,reg,0 RNSC,2017-06-08,0.0000,0.0000,True,0.0000,0.0000,reg,0 @@ -247,4 +246,6 @@ RNSC,2018-05-25,22.1398,22.2192,False,22.1238,22.1900,reg,3476 RNSC,2018-05-29,22.1281,22.2500,False,22.0360,22.1800,reg,1174 RNSC,2018-05-30,22.4431,22.4431,False,22.4431,22.4431,reg,275 RNSC,2018-05-31,22.3300,22.5900,False,22.3300,22.5900,reg,3207 -RNSC,2018-06-01,22.3300,22.3300,False,22.3300,22.3300,reg,0 +RNSC,2018-06-01,22.3300,22.3300,False,22.3300,22.3300,reg,25 +RNSC,2018-06-04,22.4045,22.5100,False,22.4045,22.5100,reg,657 +RNSC,2018-06-05,22.5892,22.5892,False,22.5200,22.5200,reg,1337 diff --git a/company_library/RNST.csv b/company_library/RNST.csv index 9d0716c9..21cf000d 100644 --- a/company_library/RNST.csv +++ b/company_library/RNST.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RNST,2017-06-05,40.6397,41.0523,False,40.5119,40.7969,reg,118084 RNST,2017-06-06,40.3252,40.5905,False,40.0599,40.2564,reg,146745 RNST,2017-06-07,40.5905,40.9639,False,40.0501,40.5316,reg,153814 RNST,2017-06-08,42.0939,42.8406,False,40.3449,40.3449,reg,197001 @@ -248,3 +247,5 @@ RNST,2018-05-29,47.5900,47.9850,False,46.9100,47.8300,reg,230647 RNST,2018-05-30,48.2800,48.4900,False,47.7400,47.9700,reg,169149 RNST,2018-05-31,47.9200,48.5700,False,47.9000,48.2700,reg,145147 RNST,2018-06-01,48.5100,48.8400,False,48.2100,48.2700,reg,237846 +RNST,2018-06-04,48.5500,48.6900,False,48.3700,48.5900,reg,113084 +RNST,2018-06-05,48.6600,48.8100,False,48.1700,48.6200,reg,107643 diff --git a/company_library/RNWK.csv b/company_library/RNWK.csv index 2514fdbe..42f28b57 100644 --- a/company_library/RNWK.csv +++ b/company_library/RNWK.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RNWK,2017-06-05,4.2200,4.2500,False,4.1700,4.2000,reg,77342 RNWK,2017-06-06,4.2200,4.2500,False,4.1800,4.2000,reg,31276 RNWK,2017-06-07,4.2000,4.2300,False,4.1700,4.2100,reg,20665 RNWK,2017-06-08,4.2500,4.2500,False,4.1900,4.1900,reg,14954 @@ -248,3 +247,5 @@ RNWK,2018-05-29,3.6000,3.6700,False,3.5500,3.5500,reg,111455 RNWK,2018-05-30,3.6100,3.6350,False,3.6000,3.6200,reg,67703 RNWK,2018-05-31,3.5500,3.6550,False,3.5100,3.5900,reg,83657 RNWK,2018-06-01,3.5600,3.6102,False,3.5000,3.5800,reg,69203 +RNWK,2018-06-04,3.5000,3.5800,False,3.5000,3.5800,reg,49459 +RNWK,2018-06-05,3.5400,3.5500,False,3.5000,3.5200,reg,62388 diff --git a/company_library/ROAD.csv b/company_library/ROAD.csv index 02202629..f408d0c9 100644 --- a/company_library/ROAD.csv +++ b/company_library/ROAD.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ROAD,2017-06-05,13.0000,13.0000,True,13.0000,13.0000,reg,0 ROAD,2017-06-06,13.0000,13.0000,True,13.0000,13.0000,reg,0 ROAD,2017-06-07,13.0000,13.0000,True,13.0000,13.0000,reg,0 ROAD,2017-06-08,13.0000,13.0000,True,13.0000,13.0000,reg,0 @@ -248,3 +247,5 @@ ROAD,2018-05-29,12.0300,12.3500,False,10.8600,12.1100,reg,432788 ROAD,2018-05-30,12.1200,12.4874,False,12.1000,12.1500,reg,129322 ROAD,2018-05-31,12.1500,12.3977,False,12.0000,12.2000,reg,239499 ROAD,2018-06-01,12.6900,12.8000,False,12.0000,12.1800,reg,179324 +ROAD,2018-06-04,12.4900,12.8890,False,12.4000,12.7500,reg,280192 +ROAD,2018-06-05,12.2900,12.7600,False,12.2000,12.7300,reg,228484 diff --git a/company_library/ROBO.csv b/company_library/ROBO.csv index 88cc625f..1a038ab9 100644 --- a/company_library/ROBO.csv +++ b/company_library/ROBO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ROBO,2017-06-05,35.4915,35.5315,False,35.4315,35.4515,reg,347137 ROBO,2017-06-06,35.3615,35.4515,False,35.2216,35.4015,reg,317507 ROBO,2017-06-07,35.3387,35.4315,False,35.2066,35.4315,reg,338712 ROBO,2017-06-08,35.4565,35.4615,False,35.1716,35.2116,reg,329286 @@ -247,4 +246,6 @@ ROBO,2018-05-25,41.7200,41.7800,False,41.5600,41.7700,reg,221606 ROBO,2018-05-29,41.2400,41.4500,False,41.0300,41.3000,reg,488181 ROBO,2018-05-30,41.4800,41.6324,False,41.2100,41.2400,reg,493314 ROBO,2018-05-31,41.2900,41.5000,False,41.2000,41.5000,reg,183194 -ROBO,2018-06-01,41.7600,41.7600,False,41.7600,41.7600,reg,0 +ROBO,2018-06-01,41.7600,41.8400,False,41.4600,41.4600,reg,296978 +ROBO,2018-06-04,42.0600,42.1200,False,41.9300,42.0000,reg,249726 +ROBO,2018-06-05,42.2900,42.3600,False,42.0700,42.1200,reg,453108 diff --git a/company_library/ROBT.csv b/company_library/ROBT.csv index 39af0313..8ba86216 100644 --- a/company_library/ROBT.csv +++ b/company_library/ROBT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ROBT,2017-06-05,30.1846,30.1846,True,30.1846,30.1846,reg,0 ROBT,2017-06-06,30.1846,30.1846,True,30.1846,30.1846,reg,0 ROBT,2017-06-07,30.1846,30.1846,True,30.1846,30.1846,reg,0 ROBT,2017-06-08,30.1846,30.1846,True,30.1846,30.1846,reg,0 @@ -248,3 +247,5 @@ ROBT,2018-05-29,29.4800,29.7199,False,29.4600,29.6000,reg,10220 ROBT,2018-05-30,29.8486,29.9700,False,29.6695,29.8500,reg,3646 ROBT,2018-05-31,29.8000,29.8900,False,29.7200,29.7500,reg,5585 ROBT,2018-06-01,30.0640,30.1264,False,29.9744,29.9900,reg,4859 +ROBT,2018-06-04,30.3298,30.3400,False,30.0800,30.0800,reg,7282 +ROBT,2018-06-05,30.5532,30.5600,False,30.4000,30.5490,reg,10751 diff --git a/company_library/ROCK.csv b/company_library/ROCK.csv index 05e9b5bc..6936ea56 100644 --- a/company_library/ROCK.csv +++ b/company_library/ROCK.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ROCK,2017-06-05,32.7500,32.9500,False,32.5500,32.8500,reg,178149 ROCK,2017-06-06,33.2500,33.5000,False,32.1000,32.5000,reg,307391 ROCK,2017-06-07,33.3500,33.6500,False,33.0500,33.4000,reg,464152 ROCK,2017-06-08,34.4000,34.5750,False,33.3500,33.4000,reg,353288 @@ -248,3 +247,5 @@ ROCK,2018-05-29,39.7500,40.0000,False,39.2500,39.5500,reg,492890 ROCK,2018-05-30,40.0500,40.6000,False,39.7500,39.9500,reg,555939 ROCK,2018-05-31,39.6500,40.4000,False,39.3000,40.1000,reg,296269 ROCK,2018-06-01,39.1000,40.1500,False,39.0000,39.8000,reg,294985 +ROCK,2018-06-04,39.6500,39.7500,False,39.0000,39.3000,reg,365180 +ROCK,2018-06-05,40.0000,40.4000,False,39.5500,39.6500,reg,253590 diff --git a/company_library/ROIC.csv b/company_library/ROIC.csv index 06e5dff1..e1efe561 100644 --- a/company_library/ROIC.csv +++ b/company_library/ROIC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ROIC,2017-06-05,18.8845,19.1537,False,18.8172,18.9902,reg,1375369 ROIC,2017-06-06,18.9806,19.1248,False,18.5960,18.8172,reg,953157 ROIC,2017-06-07,19.2787,19.3845,False,19.0095,19.0287,reg,882009 ROIC,2017-06-08,19.2210,19.3268,False,19.0383,19.2979,reg,883194 @@ -248,3 +247,5 @@ ROIC,2018-05-29,17.9100,17.9600,False,17.6700,17.7700,reg,649727 ROIC,2018-05-30,18.1200,18.2600,False,17.7400,17.8700,reg,906518 ROIC,2018-05-31,18.1200,18.2100,False,17.9700,18.1400,reg,1068662 ROIC,2018-06-01,17.8700,18.2050,False,17.8100,18.1800,reg,1658318 +ROIC,2018-06-04,17.9100,18.0100,False,17.7700,17.8600,reg,1180708 +ROIC,2018-06-05,18.2200,18.2900,False,17.9700,18.0300,reg,1193625 diff --git a/company_library/ROKU.csv b/company_library/ROKU.csv index 965068c8..52a5fb3f 100644 --- a/company_library/ROKU.csv +++ b/company_library/ROKU.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ROKU,2017-06-05,15.7800,15.7800,True,15.7800,15.7800,reg,0 ROKU,2017-06-06,15.7800,15.7800,True,15.7800,15.7800,reg,0 ROKU,2017-06-07,15.7800,15.7800,True,15.7800,15.7800,reg,0 ROKU,2017-06-08,15.7800,15.7800,True,15.7800,15.7800,reg,0 @@ -248,3 +247,5 @@ ROKU,2018-05-29,38.6000,39.8800,False,37.6200,39.1100,reg,13802296 ROKU,2018-05-30,38.4500,39.0700,False,37.3110,38.9200,reg,7371784 ROKU,2018-05-31,37.4600,38.6200,False,37.3500,38.2000,reg,4160117 ROKU,2018-06-01,37.0700,37.8050,False,36.1435,37.5500,reg,6991263 +ROKU,2018-06-04,38.0300,38.2180,False,37.1300,37.3700,reg,5655570 +ROKU,2018-06-05,40.2600,40.4700,False,37.7000,38.0300,reg,10949206 diff --git a/company_library/ROLL.csv b/company_library/ROLL.csv index 339fbc98..873c3444 100644 --- a/company_library/ROLL.csv +++ b/company_library/ROLL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ROLL,2017-06-05,104.4900,107.9500,False,104.3500,106.3200,reg,64855 ROLL,2017-06-06,105.1000,105.5499,False,103.5000,103.5000,reg,68594 ROLL,2017-06-07,104.4600,105.2000,False,103.2500,105.2000,reg,94312 ROLL,2017-06-08,105.2000,106.0700,False,102.8850,104.3100,reg,155291 @@ -248,3 +247,5 @@ ROLL,2018-05-29,122.3300,123.7400,False,121.1251,122.1000,reg,47746 ROLL,2018-05-30,124.8600,126.4196,False,114.0300,120.0000,reg,94905 ROLL,2018-05-31,125.7100,126.4800,False,123.8200,125.6600,reg,80920 ROLL,2018-06-01,128.0400,129.6000,False,124.7900,126.8900,reg,155670 +ROLL,2018-06-04,127.8700,129.0400,False,127.2300,128.0000,reg,68620 +ROLL,2018-06-05,128.5100,129.4100,False,126.0400,127.3700,reg,82934 diff --git a/company_library/ROSE.csv b/company_library/ROSE.csv index d3cb0b60..d38bdb5a 100644 --- a/company_library/ROSE.csv +++ b/company_library/ROSE.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ROSE,2017-06-05,8.9000,9.2000,False,8.8500,9.2000,reg,10132 ROSE,2017-06-06,8.9500,9.1900,False,8.9000,9.1900,reg,8830 ROSE,2017-06-07,8.0400,9.0400,False,7.8018,9.0400,reg,32302 ROSE,2017-06-08,7.9700,8.7300,False,7.9200,7.9500,reg,10075 @@ -248,3 +247,5 @@ ROSE,2018-05-29,7.7100,7.8500,False,7.5700,7.6101,reg,16868 ROSE,2018-05-30,7.6200,7.8519,False,7.5000,7.8100,reg,26271 ROSE,2018-05-31,7.6200,7.7350,False,7.5400,7.6400,reg,15716 ROSE,2018-06-01,7.6100,7.8300,False,7.4400,7.5700,reg,36188 +ROSE,2018-06-04,7.4500,7.7100,False,7.4200,7.6200,reg,17749 +ROSE,2018-06-05,7.1800,7.4200,False,7.0700,7.4100,reg,45626 diff --git a/company_library/ROSEU.csv b/company_library/ROSEU.csv index e5321109..c563db76 100644 --- a/company_library/ROSEU.csv +++ b/company_library/ROSEU.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ROSEU,2017-06-05,10.7000,10.7000,False,10.7000,10.7000,reg,0 ROSEU,2017-06-06,9.9900,9.9900,False,9.7500,9.7500,reg,2200 ROSEU,2017-06-07,9.9900,9.9900,False,9.9900,9.9900,reg,0 ROSEU,2017-06-08,9.9900,9.9900,False,9.9900,9.9900,reg,0 @@ -248,3 +247,5 @@ ROSEU,2018-05-29,9.1382,9.1382,False,9.1382,9.1382,reg,0 ROSEU,2018-05-30,9.1382,9.1382,False,9.1382,9.1382,reg,0 ROSEU,2018-05-31,9.1382,9.1382,False,9.1382,9.1382,reg,0 ROSEU,2018-06-01,9.1382,9.1382,False,9.1382,9.1382,reg,0 +ROSEU,2018-06-04,9.1382,9.1382,False,9.1382,9.1382,reg,0 +ROSEU,2018-06-05,9.1382,9.1382,False,9.1382,9.1382,reg,0 diff --git a/company_library/ROSEW.csv b/company_library/ROSEW.csv index 8e850162..df9577cc 100644 --- a/company_library/ROSEW.csv +++ b/company_library/ROSEW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ROSEW,2017-06-05,1.0449,1.0900,False,0.9500,0.9500,reg,32900 ROSEW,2017-06-06,1.0000,1.0700,False,0.9600,1.0200,reg,53150 ROSEW,2017-06-07,0.9000,1.0001,False,0.8500,0.9900,reg,47651 ROSEW,2017-06-08,0.8900,0.9600,False,0.8488,0.8500,reg,35955 @@ -248,3 +247,5 @@ ROSEW,2018-05-29,1.1000,1.1000,False,1.1000,1.1000,reg,100 ROSEW,2018-05-30,1.1000,1.1000,False,1.1000,1.1000,reg,0 ROSEW,2018-05-31,1.0700,1.1000,False,1.0350,1.1000,reg,7200 ROSEW,2018-06-01,1.0399,1.0400,False,1.0000,1.0000,reg,8792 +ROSEW,2018-06-04,1.0050,1.0247,False,1.0000,1.0247,reg,8200 +ROSEW,2018-06-05,1.0000,1.0100,False,1.0000,1.0000,reg,16758 diff --git a/company_library/ROST.csv b/company_library/ROST.csv index 3a584015..b0d80f17 100644 --- a/company_library/ROST.csv +++ b/company_library/ROST.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ROST,2017-06-05,62.8307,63.3863,False,62.8009,63.3764,reg,2234627 ROST,2017-06-06,61.3621,62.7612,False,61.2529,62.6124,reg,3443290 ROST,2017-06-07,61.6300,62.0220,False,61.3819,61.6499,reg,2851615 ROST,2017-06-08,60.8461,62.1460,False,60.7171,62.0468,reg,3451778 @@ -248,3 +247,5 @@ ROST,2018-05-29,77.2400,77.8800,False,76.4300,77.1100,reg,4873061 ROST,2018-05-30,78.9000,79.1800,False,76.7100,77.5100,reg,3664799 ROST,2018-05-31,78.8800,80.0200,False,78.4950,78.8700,reg,3215093 ROST,2018-06-01,80.7100,81.2800,False,79.0400,79.3600,reg,3771859 +ROST,2018-06-04,83.1400,83.5300,False,81.4300,81.4400,reg,3738623 +ROST,2018-06-05,83.8900,84.4075,False,82.9700,83.2600,reg,2752242 diff --git a/company_library/RP.csv b/company_library/RP.csv index 6d128992..2ebf99da 100644 --- a/company_library/RP.csv +++ b/company_library/RP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RP,2017-06-05,34.9000,35.8000,False,34.8000,35.0000,reg,513826 RP,2017-06-06,34.1000,35.2000,False,34.0500,34.7500,reg,728825 RP,2017-06-07,34.2000,34.5000,False,33.7500,33.7500,reg,743961 RP,2017-06-08,35.4500,35.5000,False,34.2500,34.3500,reg,692935 @@ -248,3 +247,5 @@ RP,2018-05-29,59.2000,59.5000,False,58.4500,58.9000,reg,1187002 RP,2018-05-30,58.8000,59.7590,False,58.6000,59.4000,reg,1044490 RP,2018-05-31,58.7500,59.5000,False,58.3500,58.8000,reg,968589 RP,2018-06-01,59.9500,60.0000,False,58.7500,59.1500,reg,942125 +RP,2018-06-04,61.0500,61.2500,False,59.9358,60.0000,reg,778082 +RP,2018-06-05,60.5500,61.4000,False,60.5000,60.9500,reg,777533 diff --git a/company_library/RPD.csv b/company_library/RPD.csv index c2c6d134..ce35fd8b 100644 --- a/company_library/RPD.csv +++ b/company_library/RPD.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RPD,2017-06-05,19.0000,19.2900,False,18.4500,19.1000,reg,372789 RPD,2017-06-06,19.0200,19.2200,False,18.7000,18.9000,reg,3086179 RPD,2017-06-07,18.0000,18.8600,False,17.6500,18.8600,reg,753532 RPD,2017-06-08,17.8600,18.1400,False,17.4200,17.9400,reg,379470 @@ -248,3 +247,5 @@ RPD,2018-05-29,30.4400,30.4800,False,29.8010,29.9100,reg,350956 RPD,2018-05-30,31.5500,31.7100,False,30.5000,30.5000,reg,562901 RPD,2018-05-31,31.6700,32.3700,False,31.4800,31.5100,reg,439657 RPD,2018-06-01,32.0300,32.3050,False,31.7500,31.7500,reg,613932 +RPD,2018-06-04,32.8800,32.9100,False,31.9100,32.2300,reg,563138 +RPD,2018-06-05,32.6900,33.0000,False,32.4300,33.0000,reg,309488 diff --git a/company_library/RPIBC.csv b/company_library/RPIBC.csv index f8aafadc..dc165652 100644 --- a/company_library/RPIBC.csv +++ b/company_library/RPIBC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RPIBC,2017-06-05,99.9905,99.9905,True,99.9905,99.9905,reg,0 RPIBC,2017-06-06,99.9905,99.9905,True,99.9905,99.9905,reg,0 RPIBC,2017-06-07,99.9905,99.9905,True,99.9905,99.9905,reg,0 RPIBC,2017-06-08,99.9905,99.9905,True,99.9905,99.9905,reg,0 @@ -247,4 +246,6 @@ RPIBC,2018-05-25,0.0000,0.0000,False,0.0000,0.0000,reg,0 RPIBC,2018-05-29,0.0000,0.0000,False,0.0000,0.0000,reg,0 RPIBC,2018-05-30,0.0000,0.0000,False,0.0000,0.0000,reg,0 RPIBC,2018-05-31,0.0000,0.0000,False,0.0000,0.0000,reg,0 -RPIBC,2018-06-01,99.9892,99.9892,False,99.9892,99.9892,reg,0 +RPIBC,2018-06-01,0.0000,0.0000,False,0.0000,0.0000,reg,0 +RPIBC,2018-06-04,0.0000,0.0000,False,0.0000,0.0000,reg,0 +RPIBC,2018-06-05,99.9892,99.9892,False,99.9892,99.9892,reg,0 diff --git a/company_library/RPXC.csv b/company_library/RPXC.csv index c6284771..93aa76d1 100644 --- a/company_library/RPXC.csv +++ b/company_library/RPXC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RPXC,2017-06-05,13.1379,13.3362,False,13.0486,13.0982,reg,632260 RPXC,2017-06-06,13.1379,13.1974,False,12.9991,13.1180,reg,327957 RPXC,2017-06-07,13.1081,13.2271,False,13.0784,13.1874,reg,634986 RPXC,2017-06-08,13.2370,13.2767,False,13.0585,13.0883,reg,472600 @@ -248,3 +247,5 @@ RPXC,2018-05-29,10.4400,10.4700,False,10.4400,10.4500,reg,1350251 RPXC,2018-05-30,10.4600,10.4800,False,10.4500,10.4600,reg,1689856 RPXC,2018-05-31,10.4500,10.4700,False,10.4400,10.4700,reg,2482732 RPXC,2018-06-01,10.4800,10.4800,False,10.4500,10.4600,reg,1509512 +RPXC,2018-06-04,10.4900,10.4900,False,10.4500,10.4700,reg,1508720 +RPXC,2018-06-05,10.4800,10.4950,False,10.4600,10.4700,reg,1433556 diff --git a/company_library/RRD.csv b/company_library/RRD.csv index 0f671484..54cf32f3 100644 --- a/company_library/RRD.csv +++ b/company_library/RRD.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RRD,2017-06-05,11.4417,11.7418,False,11.4232,11.7384,reg,771320 RRD,2017-06-06,11.1914,11.3768,False,10.9596,11.3583,reg,951481 RRD,2017-06-07,11.0894,11.3953,False,10.9596,11.1728,reg,899986 RRD,2017-06-08,11.2099,11.2655,False,10.9966,11.0615,reg,501361 @@ -248,3 +247,5 @@ RRD,2018-05-29,6.4000,6.4900,False,6.2800,6.3200,reg,795603 RRD,2018-05-30,6.4600,6.6000,False,6.4200,6.4600,reg,963718 RRD,2018-05-31,6.2400,6.5100,False,6.2200,6.4800,reg,1327332 RRD,2018-06-01,6.2000,6.4150,False,6.1900,6.3000,reg,1368548 +RRD,2018-06-04,6.3100,6.3400,False,6.1450,6.2500,reg,1650047 +RRD,2018-06-05,6.3300,6.4700,False,6.2500,6.2800,reg,1122658 diff --git a/company_library/RRGB.csv b/company_library/RRGB.csv index 476fe292..081b775f 100644 --- a/company_library/RRGB.csv +++ b/company_library/RRGB.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RRGB,2017-06-05,69.2000,70.5000,False,68.9500,70.5000,reg,246555 RRGB,2017-06-06,67.0000,69.1500,False,66.5000,68.8000,reg,573691 RRGB,2017-06-07,67.3000,67.4000,False,66.0500,67.2500,reg,402286 RRGB,2017-06-08,67.6500,68.3000,False,66.8000,67.4000,reg,333270 @@ -248,3 +247,5 @@ RRGB,2018-05-29,48.7000,48.9500,False,47.6000,47.7000,reg,475253 RRGB,2018-05-30,50.3500,50.4000,False,48.8250,48.8500,reg,573119 RRGB,2018-05-31,50.3500,51.8490,False,50.3500,51.2500,reg,342788 RRGB,2018-06-01,49.1500,50.4000,False,48.5500,50.4000,reg,376044 +RRGB,2018-06-04,49.4000,49.9500,False,48.8500,49.4000,reg,219688 +RRGB,2018-06-05,49.9500,50.1000,False,48.9500,49.3500,reg,251457 diff --git a/company_library/RRR.csv b/company_library/RRR.csv index 8686996c..b1cc689b 100644 --- a/company_library/RRR.csv +++ b/company_library/RRR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RRR,2017-06-05,23.4314,23.4907,False,23.2040,23.3128,reg,758766 RRR,2017-06-06,23.6292,23.8467,False,23.2732,23.3326,reg,1110010 RRR,2017-06-07,23.9258,24.0049,False,23.4809,23.6588,reg,1107583 RRR,2017-06-08,23.8763,23.9752,False,23.7280,23.9356,reg,588084 @@ -248,3 +247,5 @@ RRR,2018-05-29,33.8300,33.9200,False,33.3800,33.8000,reg,385154 RRR,2018-05-30,34.1600,34.4250,False,27.8400,34.0300,reg,437764 RRR,2018-05-31,34.4400,34.5600,False,33.8200,34.2000,reg,399454 RRR,2018-06-01,35.2200,35.6200,False,34.3700,34.6100,reg,640363 +RRR,2018-06-04,35.3600,35.6500,False,34.9500,35.1400,reg,478136 +RRR,2018-06-05,35.3200,35.5300,False,35.0500,35.3600,reg,615772 diff --git a/company_library/RSLS.csv b/company_library/RSLS.csv index b96c3bc0..08c12b25 100644 --- a/company_library/RSLS.csv +++ b/company_library/RSLS.csv @@ -1,250 +1,251 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RSLS,2017-06-05,2.1100,2.1100,True,2.1100,2.1100,reg,0 -RSLS,2017-06-06,2.1100,2.1100,True,2.1100,2.1100,reg,0 -RSLS,2017-06-07,2.1100,2.1100,True,2.1100,2.1100,reg,0 -RSLS,2017-06-08,2.1100,2.1100,True,2.1100,2.1100,reg,0 -RSLS,2017-06-09,2.1100,2.1100,True,2.1100,2.1100,reg,0 -RSLS,2017-06-12,2.1100,2.1100,True,2.1100,2.1100,reg,0 -RSLS,2017-06-13,2.1100,2.1100,True,2.1100,2.1100,reg,0 -RSLS,2017-06-14,2.1100,2.1100,True,2.1100,2.1100,reg,0 -RSLS,2017-06-15,2.1100,2.1100,True,2.1100,2.1100,reg,0 -RSLS,2017-06-16,2.1100,2.1100,True,2.1100,2.1100,reg,0 -RSLS,2017-06-19,2.1100,2.1100,True,2.1100,2.1100,reg,0 -RSLS,2017-06-20,2.1100,2.1100,True,2.1100,2.1100,reg,0 -RSLS,2017-06-21,2.1100,2.1100,True,2.1100,2.1100,reg,0 -RSLS,2017-06-22,2.1100,2.1100,True,2.1100,2.1100,reg,0 -RSLS,2017-06-23,2.1100,2.1100,True,2.1100,2.1100,reg,0 -RSLS,2017-06-26,2.1100,2.1100,True,2.1100,2.1100,reg,0 -RSLS,2017-06-27,2.1100,2.1100,True,2.1100,2.1100,reg,0 -RSLS,2017-06-28,2.1100,2.1100,True,2.1100,2.1100,reg,0 -RSLS,2017-06-29,2.1100,2.1100,True,2.1100,2.1100,reg,0 -RSLS,2017-06-30,2.1100,2.1100,True,2.1100,2.1100,reg,0 -RSLS,2017-07-05,2.1100,2.1100,True,2.1100,2.1100,reg,0 -RSLS,2017-07-06,2.1100,2.1100,True,2.1100,2.1100,reg,0 -RSLS,2017-07-07,2.1100,2.1100,True,2.1100,2.1100,reg,0 -RSLS,2017-07-10,2.1100,2.1100,True,2.1100,2.1100,reg,0 -RSLS,2017-07-11,2.1100,2.1100,True,2.1100,2.1100,reg,0 -RSLS,2017-07-12,2.1100,2.1100,True,2.1100,2.1100,reg,0 -RSLS,2017-07-13,2.1100,2.1100,True,2.1100,2.1100,reg,0 -RSLS,2017-07-14,2.1100,2.1100,True,2.1100,2.1100,reg,0 -RSLS,2017-07-17,2.1100,2.1100,True,2.1100,2.1100,reg,0 -RSLS,2017-07-18,2.1100,2.1100,True,2.1100,2.1100,reg,0 -RSLS,2017-07-19,2.1100,2.1100,True,2.1100,2.1100,reg,0 -RSLS,2017-07-20,2.1100,2.1100,True,2.1100,2.1100,reg,0 -RSLS,2017-07-21,2.1100,2.1100,True,2.1100,2.1100,reg,0 -RSLS,2017-07-24,2.1100,2.1100,True,2.1100,2.1100,reg,0 -RSLS,2017-07-25,2.1100,2.1100,True,2.1100,2.1100,reg,0 -RSLS,2017-07-26,2.1100,2.1100,True,2.1100,2.1100,reg,0 -RSLS,2017-07-27,2.1100,2.1100,True,2.1100,2.1100,reg,0 -RSLS,2017-07-28,2.1100,2.1100,True,2.1100,2.1100,reg,0 -RSLS,2017-07-31,2.1100,2.1100,True,2.1100,2.1100,reg,0 -RSLS,2017-08-01,2.1100,2.1100,True,2.1100,2.1100,reg,0 -RSLS,2017-08-02,2.1100,2.1100,True,2.1100,2.1100,reg,0 -RSLS,2017-08-03,2.1100,2.1100,True,2.1100,2.1100,reg,0 -RSLS,2017-08-04,2.1100,2.1100,True,2.1100,2.1100,reg,0 -RSLS,2017-08-07,2.1100,2.1100,True,2.1100,2.1100,reg,0 -RSLS,2017-08-08,2.1100,2.1100,True,2.1100,2.1100,reg,0 -RSLS,2017-08-09,2.1100,2.1100,True,2.1100,2.1100,reg,0 -RSLS,2017-08-10,2.1100,2.1100,True,2.1100,2.1100,reg,0 -RSLS,2017-08-11,2.1100,2.1100,True,2.1100,2.1100,reg,0 -RSLS,2017-08-14,2.1100,2.1100,True,2.1100,2.1100,reg,0 -RSLS,2017-08-15,2.1100,2.1100,True,2.1100,2.1100,reg,0 -RSLS,2017-08-16,2.1100,2.1100,True,2.1100,2.1100,reg,0 -RSLS,2017-08-17,2.1100,2.1100,True,2.1100,2.1100,reg,0 -RSLS,2017-08-18,2.1100,2.1100,True,2.1100,2.1100,reg,0 -RSLS,2017-08-21,2.1100,2.1100,True,2.1100,2.1100,reg,0 -RSLS,2017-08-22,2.1100,2.1100,True,2.1100,2.1100,reg,0 -RSLS,2017-08-23,2.1100,2.1100,True,2.1100,2.1100,reg,0 -RSLS,2017-08-24,2.1100,2.1100,True,2.1100,2.1100,reg,0 -RSLS,2017-08-25,2.1100,2.1100,True,2.1100,2.1100,reg,0 -RSLS,2017-08-28,2.1100,2.1100,True,2.1100,2.1100,reg,0 -RSLS,2017-08-29,2.1100,2.1100,True,2.1100,2.1100,reg,0 -RSLS,2017-08-30,2.1100,2.1100,True,2.1100,2.1100,reg,0 -RSLS,2017-08-31,2.1100,2.1100,True,2.1100,2.1100,reg,0 -RSLS,2017-09-01,2.1100,2.1100,True,2.1100,2.1100,reg,0 -RSLS,2017-09-05,2.1100,2.1100,True,2.1100,2.1100,reg,0 -RSLS,2017-09-06,2.1100,2.1100,True,2.1100,2.1100,reg,0 -RSLS,2017-09-07,2.1100,2.1100,True,2.1100,2.1100,reg,0 -RSLS,2017-09-08,2.1100,2.1100,True,2.1100,2.1100,reg,0 -RSLS,2017-09-11,2.1100,2.1100,True,2.1100,2.1100,reg,0 -RSLS,2017-09-12,2.1100,2.1100,True,2.1100,2.1100,reg,0 -RSLS,2017-09-13,2.1100,2.1100,True,2.1100,2.1100,reg,0 -RSLS,2017-09-14,2.1100,2.1100,True,2.1100,2.1100,reg,0 -RSLS,2017-09-15,2.1100,2.1100,True,2.1100,2.1100,reg,0 -RSLS,2017-09-18,2.1100,2.1100,True,2.1100,2.1100,reg,0 -RSLS,2017-09-19,2.1100,2.1100,True,2.1100,2.1100,reg,0 -RSLS,2017-09-20,2.1100,2.1100,True,2.1100,2.1100,reg,0 -RSLS,2017-09-21,2.1100,2.1100,True,2.1100,2.1100,reg,0 -RSLS,2017-09-22,2.1100,2.1100,True,2.1100,2.1100,reg,0 -RSLS,2017-09-25,2.1100,2.1100,True,2.1100,2.1100,reg,0 -RSLS,2017-09-26,2.1100,2.1100,True,2.1100,2.1100,reg,0 -RSLS,2017-09-27,2.1100,2.1100,True,2.1100,2.1100,reg,0 -RSLS,2017-09-28,2.1100,2.1100,True,2.1100,2.1100,reg,0 -RSLS,2017-09-29,2.1100,2.1100,True,2.1100,2.1100,reg,0 -RSLS,2017-10-02,2.1100,2.1100,True,2.1100,2.1100,reg,0 -RSLS,2017-10-03,2.1100,2.1100,True,2.1100,2.1100,reg,0 -RSLS,2017-10-04,2.1100,2.1100,True,2.1100,2.1100,reg,0 -RSLS,2017-10-05,2.1100,2.1100,True,2.1100,2.1100,reg,0 -RSLS,2017-10-06,2.1100,2.1100,True,2.1100,2.1100,reg,0 -RSLS,2017-10-09,2.1100,2.1100,True,2.1100,2.1100,reg,0 -RSLS,2017-10-10,2.1100,2.1100,True,2.1100,2.1100,reg,0 -RSLS,2017-10-11,2.1100,2.1100,True,2.1100,2.1100,reg,0 -RSLS,2017-10-12,2.1100,2.1100,True,2.1100,2.1100,reg,0 -RSLS,2017-10-13,2.1100,2.1100,True,2.1100,2.1100,reg,0 -RSLS,2017-10-16,2.1100,2.1100,True,2.1100,2.1100,reg,0 -RSLS,2017-10-17,2.1100,2.1100,True,2.1100,2.1100,reg,0 -RSLS,2017-10-18,2.1100,2.1100,True,2.1100,2.1100,reg,0 -RSLS,2017-10-19,2.1100,2.1100,True,2.1100,2.1100,reg,0 -RSLS,2017-10-20,2.1100,2.1100,True,2.1100,2.1100,reg,0 -RSLS,2017-10-23,2.0000,2.1200,False,2.0000,2.1100,reg,343053 -RSLS,2017-10-24,1.8800,2.0100,False,1.8000,2.0100,reg,1159829 -RSLS,2017-10-25,1.9200,2.0400,False,1.8700,1.9000,reg,862678 -RSLS,2017-10-26,1.8800,1.9600,False,1.8300,1.9600,reg,365543 -RSLS,2017-10-27,1.9500,2.0300,False,1.8701,1.8800,reg,1078096 -RSLS,2017-10-30,2.0300,2.0800,False,1.9100,1.9500,reg,1288387 -RSLS,2017-10-31,2.0000,2.1000,False,1.9400,2.0000,reg,1069876 -RSLS,2017-11-01,1.8800,1.9800,False,1.8700,1.9600,reg,810868 -RSLS,2017-11-02,1.9000,1.9300,False,1.8700,1.9100,reg,281781 -RSLS,2017-11-03,1.8700,2.0400,False,1.8000,1.9800,reg,1551248 -RSLS,2017-11-06,1.8200,1.8512,False,1.7857,1.8500,reg,463487 -RSLS,2017-11-07,1.7900,1.8100,False,1.7500,1.8000,reg,394706 -RSLS,2017-11-08,1.6400,1.7700,False,1.5100,1.7700,reg,723836 -RSLS,2017-11-09,1.6000,1.6200,False,1.4700,1.6200,reg,459356 -RSLS,2017-11-10,1.7000,1.7432,False,1.6000,1.6000,reg,348309 -RSLS,2017-11-13,1.6500,1.7400,False,1.6500,1.7400,reg,217084 -RSLS,2017-11-14,1.6800,1.7000,False,1.6000,1.6900,reg,295484 -RSLS,2017-11-15,1.6077,1.6290,False,1.5100,1.5800,reg,535940 -RSLS,2017-11-16,1.6100,1.6641,False,1.5401,1.6000,reg,195935 -RSLS,2017-11-17,1.6100,1.6300,False,1.5528,1.5800,reg,144758 -RSLS,2017-11-20,1.5900,1.6400,False,1.5500,1.6400,reg,141006 -RSLS,2017-11-21,1.5800,1.6200,False,1.5700,1.5800,reg,134658 -RSLS,2017-11-22,1.6300,1.6500,False,1.5700,1.5700,reg,200046 -RSLS,2017-11-27,1.5000,1.5360,False,1.4900,1.5000,reg,171228 -RSLS,2017-11-28,1.4600,1.5400,False,1.4000,1.5400,reg,320784 -RSLS,2017-11-29,1.3000,1.4292,False,1.2301,1.4200,reg,677609 -RSLS,2017-11-30,1.3300,1.3690,False,1.2800,1.2800,reg,212068 -RSLS,2017-12-01,1.3600,1.3900,False,1.3106,1.3600,reg,145105 -RSLS,2017-12-04,1.3996,1.5200,False,1.3600,1.3600,reg,480320 -RSLS,2017-12-05,1.3700,1.4491,False,1.3000,1.3900,reg,227179 -RSLS,2017-12-06,1.4250,1.6300,False,1.3100,1.3100,reg,1751012 -RSLS,2017-12-07,1.4500,1.4700,False,1.3600,1.4200,reg,344723 -RSLS,2017-12-08,1.4500,1.4900,False,1.4000,1.4900,reg,159520 -RSLS,2017-12-11,1.3700,1.4501,False,1.3600,1.4300,reg,327950 -RSLS,2017-12-12,1.3500,1.4000,False,1.3400,1.3600,reg,221529 -RSLS,2017-12-13,1.3500,1.4400,False,1.3300,1.4400,reg,474328 -RSLS,2017-12-14,1.3300,1.4200,False,1.3300,1.3600,reg,337379 -RSLS,2017-12-15,1.3600,1.4100,False,1.3500,1.3600,reg,186190 -RSLS,2017-12-18,1.3600,1.4200,False,1.3500,1.3500,reg,365992 -RSLS,2017-12-19,1.3200,1.4000,False,1.3200,1.3500,reg,217333 -RSLS,2017-12-20,1.3200,1.3400,False,1.2700,1.3200,reg,198473 -RSLS,2017-12-21,1.3300,1.3500,False,1.3000,1.3100,reg,153797 -RSLS,2017-12-22,1.3400,1.3500,False,1.3200,1.3500,reg,103039 -RSLS,2017-12-26,1.3600,1.3700,False,1.3300,1.3300,reg,214121 -RSLS,2017-12-27,1.5300,1.5300,False,1.3400,1.3400,reg,635178 -RSLS,2017-12-28,1.4500,1.5300,False,1.4153,1.5200,reg,293174 -RSLS,2017-12-29,1.4800,1.6592,False,1.4200,1.4200,reg,1176485 -RSLS,2018-01-02,1.5700,1.6300,False,1.4400,1.6300,reg,412353 -RSLS,2018-01-03,1.6500,1.6900,False,1.6200,1.6300,reg,363121 -RSLS,2018-01-04,1.6260,1.7200,False,1.5400,1.7200,reg,365826 -RSLS,2018-01-05,1.6300,1.6700,False,1.6000,1.6700,reg,163793 -RSLS,2018-01-08,1.6400,1.7200,False,1.6000,1.7200,reg,135928 -RSLS,2018-01-09,1.5800,1.6500,False,1.5800,1.6400,reg,126465 -RSLS,2018-01-10,1.5900,1.6200,False,1.5500,1.5800,reg,101062 -RSLS,2018-01-11,1.5700,1.6200,False,1.5600,1.6200,reg,118365 -RSLS,2018-01-12,1.5100,1.5900,False,1.5100,1.5400,reg,170827 -RSLS,2018-01-16,1.6200,1.6300,False,1.5400,1.5500,reg,190938 -RSLS,2018-01-17,1.6000,1.6500,False,1.5800,1.6500,reg,168660 -RSLS,2018-01-18,1.5953,1.6200,False,1.5800,1.6200,reg,66198 -RSLS,2018-01-19,1.5700,1.6000,False,1.5600,1.6000,reg,114885 -RSLS,2018-01-22,1.5800,1.6500,False,1.5700,1.6200,reg,199930 -RSLS,2018-01-23,1.5800,1.6100,False,1.5700,1.5800,reg,106052 -RSLS,2018-01-24,1.5900,1.6100,False,1.5600,1.5900,reg,127001 -RSLS,2018-01-25,1.6590,1.7890,False,1.6000,1.6300,reg,747102 -RSLS,2018-01-26,1.6500,1.7200,False,1.6206,1.6600,reg,142530 -RSLS,2018-01-29,1.6101,1.7100,False,1.5910,1.6300,reg,118866 -RSLS,2018-01-30,1.5700,1.6500,False,1.5500,1.5800,reg,174815 -RSLS,2018-01-31,1.5300,1.6100,False,1.5100,1.5800,reg,100037 -RSLS,2018-02-01,1.4900,1.5401,False,1.4200,1.5400,reg,192896 -RSLS,2018-02-02,1.4200,1.4800,False,1.3500,1.4600,reg,336315 -RSLS,2018-02-05,1.3600,1.4100,False,1.3500,1.4100,reg,211512 -RSLS,2018-02-06,1.3500,1.3500,False,1.3200,1.3400,reg,153609 -RSLS,2018-02-07,1.3800,1.4100,False,1.3600,1.4000,reg,119262 -RSLS,2018-02-08,1.3700,1.5300,False,1.3500,1.3800,reg,689434 -RSLS,2018-02-09,1.3600,1.3800,False,1.3200,1.3700,reg,192642 -RSLS,2018-02-12,1.3600,1.4000,False,1.3250,1.3700,reg,63714 -RSLS,2018-02-13,1.3800,1.4000,False,1.3214,1.3800,reg,67547 -RSLS,2018-02-14,1.4070,1.4100,False,1.3800,1.3900,reg,70364 -RSLS,2018-02-15,1.4300,1.4496,False,1.4000,1.4190,reg,65801 -RSLS,2018-02-16,1.4400,1.4600,False,1.4100,1.4600,reg,67576 -RSLS,2018-02-20,1.4200,1.4400,False,1.4000,1.4400,reg,59536 -RSLS,2018-02-21,1.4553,1.4700,False,1.4000,1.4100,reg,101092 -RSLS,2018-02-22,1.4700,1.4900,False,1.4600,1.4700,reg,87429 -RSLS,2018-02-23,1.5100,1.5200,False,1.4710,1.4900,reg,79341 -RSLS,2018-02-26,1.5314,1.5500,False,1.5000,1.5200,reg,54449 -RSLS,2018-02-27,1.5200,1.6000,False,1.5104,1.5400,reg,72957 -RSLS,2018-02-28,1.5600,1.6000,False,1.5200,1.5600,reg,87574 -RSLS,2018-03-01,1.5500,1.5900,False,1.5000,1.5400,reg,67998 -RSLS,2018-03-02,1.5800,1.6000,False,1.5131,1.5600,reg,106788 -RSLS,2018-03-05,1.6893,1.6900,False,1.5100,1.5100,reg,295630 -RSLS,2018-03-06,1.6700,1.7000,False,1.6500,1.6900,reg,175659 -RSLS,2018-03-07,1.6500,1.7300,False,1.6400,1.7000,reg,199053 -RSLS,2018-03-08,1.6150,1.6894,False,1.5600,1.6600,reg,99922 -RSLS,2018-03-09,1.5925,1.6300,False,1.5800,1.6200,reg,67364 -RSLS,2018-03-12,1.5400,1.6300,False,1.5000,1.6000,reg,156039 -RSLS,2018-03-13,1.4800,1.5500,False,1.4600,1.5400,reg,124441 -RSLS,2018-03-14,1.4300,1.5100,False,1.4300,1.4700,reg,116894 -RSLS,2018-03-15,1.4100,1.4600,False,1.4100,1.4600,reg,177069 -RSLS,2018-03-16,1.5900,1.7500,False,1.5000,1.6500,reg,384002 -RSLS,2018-03-19,1.5000,1.6300,False,1.4900,1.5700,reg,131753 -RSLS,2018-03-20,1.4000,1.4600,False,1.3600,1.4600,reg,233665 -RSLS,2018-03-21,1.4100,1.4900,False,1.3500,1.3900,reg,152555 -RSLS,2018-03-22,1.4107,1.4889,False,1.4000,1.4000,reg,93088 -RSLS,2018-03-23,1.4100,1.4501,False,1.3600,1.4100,reg,119243 -RSLS,2018-03-26,1.4400,1.6100,False,1.3607,1.4100,reg,345342 -RSLS,2018-03-27,1.4114,1.5300,False,1.4100,1.4500,reg,67605 -RSLS,2018-03-28,1.4414,1.4900,False,1.3900,1.4100,reg,80399 -RSLS,2018-03-29,1.4500,1.5045,False,1.4400,1.4500,reg,111059 -RSLS,2018-04-02,0.6400,0.7100,False,0.6300,0.7000,reg,1558340 -RSLS,2018-04-03,0.6900,0.7200,False,0.6442,0.6990,reg,845269 -RSLS,2018-04-04,0.7090,0.7100,False,0.6900,0.7100,reg,618106 -RSLS,2018-04-05,0.6604,0.7100,False,0.6604,0.7100,reg,552465 -RSLS,2018-04-06,0.6525,0.7093,False,0.6500,0.7000,reg,387583 -RSLS,2018-04-09,0.6600,0.7100,False,0.6600,0.6900,reg,269413 -RSLS,2018-04-10,0.6900,0.7000,False,0.6600,0.6800,reg,888349 -RSLS,2018-04-11,0.6520,0.6900,False,0.6451,0.6900,reg,236577 -RSLS,2018-04-12,0.6503,0.6800,False,0.6400,0.6600,reg,111592 -RSLS,2018-04-13,0.6574,0.6800,False,0.6500,0.6600,reg,99116 -RSLS,2018-04-16,0.6573,0.6800,False,0.6400,0.6800,reg,174980 -RSLS,2018-04-17,0.6501,0.6540,False,0.6400,0.6480,reg,124434 -RSLS,2018-04-18,0.6530,0.6790,False,0.6068,0.6601,reg,229184 -RSLS,2018-04-19,0.6489,0.6700,False,0.6401,0.6600,reg,136120 -RSLS,2018-04-20,0.6356,0.6518,False,0.5798,0.6480,reg,288473 -RSLS,2018-04-23,0.6014,0.6500,False,0.5590,0.6480,reg,179674 -RSLS,2018-04-24,0.5901,0.6493,False,0.5900,0.6000,reg,173150 -RSLS,2018-04-25,0.5310,0.5900,False,0.2800,0.5900,reg,338661 -RSLS,2018-04-26,0.5300,0.5420,False,0.5300,0.5300,reg,99501 -RSLS,2018-04-27,0.4882,0.5379,False,0.4800,0.5300,reg,272467 -RSLS,2018-04-30,0.4320,0.4800,False,0.4320,0.4800,reg,411245 -RSLS,2018-05-01,0.4810,0.4810,False,0.4320,0.4320,reg,133613 -RSLS,2018-05-02,0.4302,0.4900,False,0.4302,0.4800,reg,127726 -RSLS,2018-05-03,0.4551,0.4800,False,0.4500,0.4725,reg,79145 -RSLS,2018-05-04,0.4500,0.4560,False,0.3800,0.4500,reg,199824 -RSLS,2018-05-07,0.4502,0.4700,False,0.4470,0.4581,reg,91032 -RSLS,2018-05-08,0.3900,0.4600,False,0.3900,0.4400,reg,48383 -RSLS,2018-05-09,0.4300,0.4600,False,0.4000,0.4294,reg,136806 -RSLS,2018-05-10,0.4590,0.4780,False,0.4390,0.4600,reg,75921 -RSLS,2018-05-11,0.4600,0.5300,False,0.4600,0.4600,reg,127587 -RSLS,2018-05-14,0.4900,0.5000,False,0.4600,0.4900,reg,278220 -RSLS,2018-05-15,0.4300,0.5000,False,0.4000,0.4900,reg,420289 -RSLS,2018-05-16,0.4530,0.4600,False,0.4360,0.4600,reg,143416 -RSLS,2018-05-17,0.3960,0.4511,False,0.3750,0.4510,reg,949153 -RSLS,2018-05-18,0.3816,0.3980,False,0.3600,0.3980,reg,254495 -RSLS,2018-05-21,0.3401,0.3905,False,0.3200,0.3782,reg,459483 -RSLS,2018-05-22,0.3200,0.3400,False,0.3200,0.3380,reg,731972 -RSLS,2018-05-23,0.3001,0.3240,False,0.2800,0.3200,reg,612019 -RSLS,2018-05-24,0.3101,0.3216,False,0.3003,0.3100,reg,522572 -RSLS,2018-05-25,0.3056,0.3200,False,0.2810,0.3200,reg,239175 -RSLS,2018-05-29,0.2900,0.3216,False,0.2786,0.3200,reg,667990 -RSLS,2018-05-30,0.2850,0.3061,False,0.2800,0.3000,reg,508084 -RSLS,2018-05-31,0.3000,0.3089,False,0.2800,0.3000,reg,380664 -RSLS,2018-06-01,0.3045,0.3250,False,0.2800,0.3000,reg,3198681 +RSLS,2017-06-06,31.6500,31.6500,True,31.6500,31.6500,reg,0 +RSLS,2017-06-07,31.6500,31.6500,True,31.6500,31.6500,reg,0 +RSLS,2017-06-08,31.6500,31.6500,True,31.6500,31.6500,reg,0 +RSLS,2017-06-09,31.6500,31.6500,True,31.6500,31.6500,reg,0 +RSLS,2017-06-12,31.6500,31.6500,True,31.6500,31.6500,reg,0 +RSLS,2017-06-13,31.6500,31.6500,True,31.6500,31.6500,reg,0 +RSLS,2017-06-14,31.6500,31.6500,True,31.6500,31.6500,reg,0 +RSLS,2017-06-15,31.6500,31.6500,True,31.6500,31.6500,reg,0 +RSLS,2017-06-16,31.6500,31.6500,True,31.6500,31.6500,reg,0 +RSLS,2017-06-19,31.6500,31.6500,True,31.6500,31.6500,reg,0 +RSLS,2017-06-20,31.6500,31.6500,True,31.6500,31.6500,reg,0 +RSLS,2017-06-21,31.6500,31.6500,True,31.6500,31.6500,reg,0 +RSLS,2017-06-22,31.6500,31.6500,True,31.6500,31.6500,reg,0 +RSLS,2017-06-23,31.6500,31.6500,True,31.6500,31.6500,reg,0 +RSLS,2017-06-26,31.6500,31.6500,True,31.6500,31.6500,reg,0 +RSLS,2017-06-27,31.6500,31.6500,True,31.6500,31.6500,reg,0 +RSLS,2017-06-28,31.6500,31.6500,True,31.6500,31.6500,reg,0 +RSLS,2017-06-29,31.6500,31.6500,True,31.6500,31.6500,reg,0 +RSLS,2017-06-30,31.6500,31.6500,True,31.6500,31.6500,reg,0 +RSLS,2017-07-05,31.6500,31.6500,True,31.6500,31.6500,reg,0 +RSLS,2017-07-06,31.6500,31.6500,True,31.6500,31.6500,reg,0 +RSLS,2017-07-07,31.6500,31.6500,True,31.6500,31.6500,reg,0 +RSLS,2017-07-10,31.6500,31.6500,True,31.6500,31.6500,reg,0 +RSLS,2017-07-11,31.6500,31.6500,True,31.6500,31.6500,reg,0 +RSLS,2017-07-12,31.6500,31.6500,True,31.6500,31.6500,reg,0 +RSLS,2017-07-13,31.6500,31.6500,True,31.6500,31.6500,reg,0 +RSLS,2017-07-14,31.6500,31.6500,True,31.6500,31.6500,reg,0 +RSLS,2017-07-17,31.6500,31.6500,True,31.6500,31.6500,reg,0 +RSLS,2017-07-18,31.6500,31.6500,True,31.6500,31.6500,reg,0 +RSLS,2017-07-19,31.6500,31.6500,True,31.6500,31.6500,reg,0 +RSLS,2017-07-20,31.6500,31.6500,True,31.6500,31.6500,reg,0 +RSLS,2017-07-21,31.6500,31.6500,True,31.6500,31.6500,reg,0 +RSLS,2017-07-24,31.6500,31.6500,True,31.6500,31.6500,reg,0 +RSLS,2017-07-25,31.6500,31.6500,True,31.6500,31.6500,reg,0 +RSLS,2017-07-26,31.6500,31.6500,True,31.6500,31.6500,reg,0 +RSLS,2017-07-27,31.6500,31.6500,True,31.6500,31.6500,reg,0 +RSLS,2017-07-28,31.6500,31.6500,True,31.6500,31.6500,reg,0 +RSLS,2017-07-31,31.6500,31.6500,True,31.6500,31.6500,reg,0 +RSLS,2017-08-01,31.6500,31.6500,True,31.6500,31.6500,reg,0 +RSLS,2017-08-02,31.6500,31.6500,True,31.6500,31.6500,reg,0 +RSLS,2017-08-03,31.6500,31.6500,True,31.6500,31.6500,reg,0 +RSLS,2017-08-04,31.6500,31.6500,True,31.6500,31.6500,reg,0 +RSLS,2017-08-07,31.6500,31.6500,True,31.6500,31.6500,reg,0 +RSLS,2017-08-08,31.6500,31.6500,True,31.6500,31.6500,reg,0 +RSLS,2017-08-09,31.6500,31.6500,True,31.6500,31.6500,reg,0 +RSLS,2017-08-10,31.6500,31.6500,True,31.6500,31.6500,reg,0 +RSLS,2017-08-11,31.6500,31.6500,True,31.6500,31.6500,reg,0 +RSLS,2017-08-14,31.6500,31.6500,True,31.6500,31.6500,reg,0 +RSLS,2017-08-15,31.6500,31.6500,True,31.6500,31.6500,reg,0 +RSLS,2017-08-16,31.6500,31.6500,True,31.6500,31.6500,reg,0 +RSLS,2017-08-17,31.6500,31.6500,True,31.6500,31.6500,reg,0 +RSLS,2017-08-18,31.6500,31.6500,True,31.6500,31.6500,reg,0 +RSLS,2017-08-21,31.6500,31.6500,True,31.6500,31.6500,reg,0 +RSLS,2017-08-22,31.6500,31.6500,True,31.6500,31.6500,reg,0 +RSLS,2017-08-23,31.6500,31.6500,True,31.6500,31.6500,reg,0 +RSLS,2017-08-24,31.6500,31.6500,True,31.6500,31.6500,reg,0 +RSLS,2017-08-25,31.6500,31.6500,True,31.6500,31.6500,reg,0 +RSLS,2017-08-28,31.6500,31.6500,True,31.6500,31.6500,reg,0 +RSLS,2017-08-29,31.6500,31.6500,True,31.6500,31.6500,reg,0 +RSLS,2017-08-30,31.6500,31.6500,True,31.6500,31.6500,reg,0 +RSLS,2017-08-31,31.6500,31.6500,True,31.6500,31.6500,reg,0 +RSLS,2017-09-01,31.6500,31.6500,True,31.6500,31.6500,reg,0 +RSLS,2017-09-05,31.6500,31.6500,True,31.6500,31.6500,reg,0 +RSLS,2017-09-06,31.6500,31.6500,True,31.6500,31.6500,reg,0 +RSLS,2017-09-07,31.6500,31.6500,True,31.6500,31.6500,reg,0 +RSLS,2017-09-08,31.6500,31.6500,True,31.6500,31.6500,reg,0 +RSLS,2017-09-11,31.6500,31.6500,True,31.6500,31.6500,reg,0 +RSLS,2017-09-12,31.6500,31.6500,True,31.6500,31.6500,reg,0 +RSLS,2017-09-13,31.6500,31.6500,True,31.6500,31.6500,reg,0 +RSLS,2017-09-14,31.6500,31.6500,True,31.6500,31.6500,reg,0 +RSLS,2017-09-15,31.6500,31.6500,True,31.6500,31.6500,reg,0 +RSLS,2017-09-18,31.6500,31.6500,True,31.6500,31.6500,reg,0 +RSLS,2017-09-19,31.6500,31.6500,True,31.6500,31.6500,reg,0 +RSLS,2017-09-20,31.6500,31.6500,True,31.6500,31.6500,reg,0 +RSLS,2017-09-21,31.6500,31.6500,True,31.6500,31.6500,reg,0 +RSLS,2017-09-22,31.6500,31.6500,True,31.6500,31.6500,reg,0 +RSLS,2017-09-25,31.6500,31.6500,True,31.6500,31.6500,reg,0 +RSLS,2017-09-26,31.6500,31.6500,True,31.6500,31.6500,reg,0 +RSLS,2017-09-27,31.6500,31.6500,True,31.6500,31.6500,reg,0 +RSLS,2017-09-28,31.6500,31.6500,True,31.6500,31.6500,reg,0 +RSLS,2017-09-29,31.6500,31.6500,True,31.6500,31.6500,reg,0 +RSLS,2017-10-02,31.6500,31.6500,True,31.6500,31.6500,reg,0 +RSLS,2017-10-03,31.6500,31.6500,True,31.6500,31.6500,reg,0 +RSLS,2017-10-04,31.6500,31.6500,True,31.6500,31.6500,reg,0 +RSLS,2017-10-05,31.6500,31.6500,True,31.6500,31.6500,reg,0 +RSLS,2017-10-06,31.6500,31.6500,True,31.6500,31.6500,reg,0 +RSLS,2017-10-09,31.6500,31.6500,True,31.6500,31.6500,reg,0 +RSLS,2017-10-10,31.6500,31.6500,True,31.6500,31.6500,reg,0 +RSLS,2017-10-11,31.6500,31.6500,True,31.6500,31.6500,reg,0 +RSLS,2017-10-12,31.6500,31.6500,True,31.6500,31.6500,reg,0 +RSLS,2017-10-13,31.6500,31.6500,True,31.6500,31.6500,reg,0 +RSLS,2017-10-16,31.6500,31.6500,True,31.6500,31.6500,reg,0 +RSLS,2017-10-17,31.6500,31.6500,True,31.6500,31.6500,reg,0 +RSLS,2017-10-18,31.6500,31.6500,True,31.6500,31.6500,reg,0 +RSLS,2017-10-19,31.6500,31.6500,True,31.6500,31.6500,reg,0 +RSLS,2017-10-20,31.6500,31.6500,True,31.6500,31.6500,reg,0 +RSLS,2017-10-23,30.0000,31.8000,False,30.0000,31.6500,reg,22870 +RSLS,2017-10-24,28.2000,30.1500,False,27.0000,30.1500,reg,77321 +RSLS,2017-10-25,28.8000,30.6000,False,28.0500,28.5000,reg,57511 +RSLS,2017-10-26,28.2000,29.4000,False,27.4500,29.4000,reg,24369 +RSLS,2017-10-27,29.2500,30.4500,False,28.0515,28.2000,reg,71873 +RSLS,2017-10-30,30.4500,31.2000,False,28.6500,29.2500,reg,85892 +RSLS,2017-10-31,30.0000,31.5000,False,29.1000,30.0000,reg,71325 +RSLS,2017-11-01,28.2000,29.7000,False,28.0500,29.4000,reg,54057 +RSLS,2017-11-02,28.5000,28.9500,False,28.0500,28.6500,reg,18785 +RSLS,2017-11-03,28.0500,30.6000,False,27.0000,29.7000,reg,103416 +RSLS,2017-11-06,27.3000,27.7680,False,26.7855,27.7500,reg,30899 +RSLS,2017-11-07,26.8500,27.1500,False,26.2500,27.0000,reg,26313 +RSLS,2017-11-08,24.6000,26.5500,False,22.6500,26.5500,reg,48255 +RSLS,2017-11-09,24.0000,24.3000,False,22.0500,24.3000,reg,30623 +RSLS,2017-11-10,25.5000,26.1480,False,24.0000,24.0000,reg,23220 +RSLS,2017-11-13,24.7500,26.1000,False,24.7500,26.1000,reg,14472 +RSLS,2017-11-14,25.2000,25.5000,False,24.0000,25.3500,reg,19698 +RSLS,2017-11-15,24.1155,24.4350,False,22.6500,23.7000,reg,35729 +RSLS,2017-11-16,24.1500,24.9615,False,23.1015,24.0000,reg,13062 +RSLS,2017-11-17,24.1500,24.4500,False,23.2920,23.7000,reg,9650 +RSLS,2017-11-20,23.8500,24.6000,False,23.2500,24.6000,reg,9400 +RSLS,2017-11-21,23.7000,24.3000,False,23.5500,23.7000,reg,8977 +RSLS,2017-11-22,24.4500,24.7500,False,23.5500,23.5500,reg,13336 +RSLS,2017-11-27,22.5000,23.0400,False,22.3500,22.5000,reg,11415 +RSLS,2017-11-28,21.9000,23.1000,False,21.0000,23.1000,reg,21385 +RSLS,2017-11-29,19.5000,21.4380,False,18.4515,21.3000,reg,45173 +RSLS,2017-11-30,19.9500,20.5350,False,19.2000,19.2000,reg,14137 +RSLS,2017-12-01,20.4000,20.8500,False,19.6590,20.4000,reg,9673 +RSLS,2017-12-04,20.9940,22.8000,False,20.4000,20.4000,reg,32021 +RSLS,2017-12-05,20.5500,21.7365,False,19.5000,20.8500,reg,15145 +RSLS,2017-12-06,21.3750,24.4500,False,19.6500,19.6500,reg,116734 +RSLS,2017-12-07,21.7500,22.0500,False,20.4000,21.3000,reg,22981 +RSLS,2017-12-08,21.7500,22.3500,False,21.0000,22.3500,reg,10634 +RSLS,2017-12-11,20.5500,21.7515,False,20.4000,21.4500,reg,21863 +RSLS,2017-12-12,20.2500,21.0000,False,20.1000,20.4000,reg,14768 +RSLS,2017-12-13,20.2500,21.6000,False,19.9500,21.6000,reg,31621 +RSLS,2017-12-14,19.9500,21.3000,False,19.9500,20.4000,reg,22491 +RSLS,2017-12-15,20.4000,21.1500,False,20.2500,20.4000,reg,12412 +RSLS,2017-12-18,20.4000,21.3000,False,20.2500,20.2500,reg,24399 +RSLS,2017-12-19,19.8000,21.0000,False,19.8000,20.2500,reg,14488 +RSLS,2017-12-20,19.8000,20.1000,False,19.0500,19.8000,reg,13231 +RSLS,2017-12-21,19.9500,20.2500,False,19.5000,19.6500,reg,10253 +RSLS,2017-12-22,20.1000,20.2500,False,19.8000,20.2500,reg,6869 +RSLS,2017-12-26,20.4000,20.5500,False,19.9500,19.9500,reg,14274 +RSLS,2017-12-27,22.9500,22.9500,False,20.1000,20.1000,reg,42345 +RSLS,2017-12-28,21.7500,22.9500,False,21.2295,22.8000,reg,19544 +RSLS,2017-12-29,22.2000,24.8880,False,21.3000,21.3000,reg,78432 +RSLS,2018-01-02,23.5500,24.4500,False,21.6000,24.4500,reg,27490 +RSLS,2018-01-03,24.7500,25.3500,False,24.3000,24.4500,reg,24208 +RSLS,2018-01-04,24.3900,25.8000,False,23.1000,25.8000,reg,24388 +RSLS,2018-01-05,24.4500,25.0500,False,24.0000,25.0500,reg,10919 +RSLS,2018-01-08,24.6000,25.8000,False,24.0000,25.8000,reg,9061 +RSLS,2018-01-09,23.7000,24.7500,False,23.7000,24.6000,reg,8431 +RSLS,2018-01-10,23.8500,24.3000,False,23.2500,23.7000,reg,6737 +RSLS,2018-01-11,23.5500,24.3000,False,23.4000,24.3000,reg,7891 +RSLS,2018-01-12,22.6500,23.8500,False,22.6500,23.1000,reg,11388 +RSLS,2018-01-16,24.3000,24.4500,False,23.1000,23.2500,reg,12729 +RSLS,2018-01-17,24.0000,24.7500,False,23.7000,24.7500,reg,11244 +RSLS,2018-01-18,23.9295,24.3000,False,23.7000,24.3000,reg,4413 +RSLS,2018-01-19,23.5500,24.0000,False,23.4000,24.0000,reg,7659 +RSLS,2018-01-22,23.7000,24.7500,False,23.5500,24.3000,reg,13328 +RSLS,2018-01-23,23.7000,24.1500,False,23.5500,23.7000,reg,7070 +RSLS,2018-01-24,23.8500,24.1500,False,23.4000,23.8500,reg,8466 +RSLS,2018-01-25,24.8850,26.8350,False,24.0000,24.4500,reg,49806 +RSLS,2018-01-26,24.7500,25.8000,False,24.3090,24.9000,reg,9502 +RSLS,2018-01-29,24.1515,25.6500,False,23.8650,24.4500,reg,7924 +RSLS,2018-01-30,23.5500,24.7500,False,23.2500,23.7000,reg,11654 +RSLS,2018-01-31,22.9500,24.1500,False,22.6500,23.7000,reg,6669 +RSLS,2018-02-01,22.3500,23.1015,False,21.3000,23.1000,reg,12859 +RSLS,2018-02-02,21.3000,22.2000,False,20.2500,21.9000,reg,22421 +RSLS,2018-02-05,20.4000,21.1500,False,20.2500,21.1500,reg,14100 +RSLS,2018-02-06,20.2500,20.2500,False,19.8000,20.1000,reg,10240 +RSLS,2018-02-07,20.7000,21.1500,False,20.4000,21.0000,reg,7950 +RSLS,2018-02-08,20.5500,22.9500,False,20.2500,20.7000,reg,45962 +RSLS,2018-02-09,20.4000,20.7000,False,19.8000,20.5500,reg,12842 +RSLS,2018-02-12,20.4000,21.0000,False,19.8750,20.5500,reg,4247 +RSLS,2018-02-13,20.7000,21.0000,False,19.8210,20.7000,reg,4503 +RSLS,2018-02-14,21.1050,21.1500,False,20.7000,20.8500,reg,4690 +RSLS,2018-02-15,21.4500,21.7440,False,21.0000,21.2850,reg,4386 +RSLS,2018-02-16,21.6000,21.9000,False,21.1500,21.9000,reg,4505 +RSLS,2018-02-20,21.3000,21.6000,False,21.0000,21.6000,reg,3969 +RSLS,2018-02-21,21.8295,22.0500,False,21.0000,21.1500,reg,6739 +RSLS,2018-02-22,22.0500,22.3500,False,21.9000,22.0500,reg,5828 +RSLS,2018-02-23,22.6500,22.8000,False,22.0650,22.3500,reg,5289 +RSLS,2018-02-26,22.9710,23.2500,False,22.5000,22.8000,reg,3629 +RSLS,2018-02-27,22.8000,24.0000,False,22.6560,23.1000,reg,4863 +RSLS,2018-02-28,23.4000,24.0000,False,22.8000,23.4000,reg,5838 +RSLS,2018-03-01,23.2500,23.8500,False,22.5000,23.1000,reg,4533 +RSLS,2018-03-02,23.7000,24.0000,False,22.6965,23.4000,reg,7119 +RSLS,2018-03-05,25.3395,25.3500,False,22.6500,22.6500,reg,19708 +RSLS,2018-03-06,25.0500,25.5000,False,24.7500,25.3500,reg,11710 +RSLS,2018-03-07,24.7500,25.9500,False,24.6000,25.5000,reg,13270 +RSLS,2018-03-08,24.2250,25.3410,False,23.4000,24.9000,reg,6661 +RSLS,2018-03-09,23.8875,24.4500,False,23.7000,24.3000,reg,4490 +RSLS,2018-03-12,23.1000,24.4500,False,22.5000,24.0000,reg,10402 +RSLS,2018-03-13,22.2000,23.2500,False,21.9000,23.1000,reg,8296 +RSLS,2018-03-14,21.4500,22.6500,False,21.4500,22.0500,reg,7792 +RSLS,2018-03-15,21.1500,21.9000,False,21.1500,21.9000,reg,11804 +RSLS,2018-03-16,23.8500,26.2500,False,22.5000,24.7500,reg,25600 +RSLS,2018-03-19,22.5000,24.4500,False,22.3500,23.5500,reg,8783 +RSLS,2018-03-20,21.0000,21.9000,False,20.4000,21.9000,reg,15577 +RSLS,2018-03-21,21.1500,22.3500,False,20.2500,20.8500,reg,10170 +RSLS,2018-03-22,21.1605,22.3335,False,21.0000,21.0000,reg,6205 +RSLS,2018-03-23,21.1500,21.7515,False,20.4000,21.1500,reg,7949 +RSLS,2018-03-26,21.6000,24.1500,False,20.4105,21.1500,reg,23022 +RSLS,2018-03-27,21.1710,22.9500,False,21.1500,21.7500,reg,4507 +RSLS,2018-03-28,21.6210,22.3500,False,20.8500,21.1500,reg,5359 +RSLS,2018-03-29,21.7500,22.5675,False,21.6000,21.7500,reg,7403 +RSLS,2018-04-02,9.6000,10.6500,False,9.4500,10.5000,reg,103889 +RSLS,2018-04-03,10.3500,10.8000,False,9.6630,10.4850,reg,56351 +RSLS,2018-04-04,10.6350,10.6500,False,10.3500,10.6500,reg,41207 +RSLS,2018-04-05,9.9060,10.6500,False,9.9060,10.6500,reg,36831 +RSLS,2018-04-06,9.7875,10.6395,False,9.7500,10.5000,reg,25838 +RSLS,2018-04-09,9.9000,10.6500,False,9.9000,10.3500,reg,17960 +RSLS,2018-04-10,10.3500,10.5000,False,9.9000,10.2000,reg,59223 +RSLS,2018-04-11,9.7800,10.3500,False,9.6765,10.3500,reg,15771 +RSLS,2018-04-12,9.7545,10.2000,False,9.6000,9.9000,reg,7439 +RSLS,2018-04-13,9.8610,10.2000,False,9.7500,9.9000,reg,6607 +RSLS,2018-04-16,9.8595,10.2000,False,9.6000,10.2000,reg,11665 +RSLS,2018-04-17,9.7515,9.8100,False,9.6000,9.7200,reg,8295 +RSLS,2018-04-18,9.7950,10.1850,False,9.1020,9.9015,reg,15278 +RSLS,2018-04-19,9.7335,10.0500,False,9.6015,9.9000,reg,9074 +RSLS,2018-04-20,9.5340,9.7770,False,8.6970,9.7200,reg,19231 +RSLS,2018-04-23,9.0210,9.7500,False,8.3850,9.7200,reg,11978 +RSLS,2018-04-24,8.8515,9.7395,False,8.8500,9.0000,reg,11543 +RSLS,2018-04-25,7.9650,8.8500,False,4.2000,8.8500,reg,22577 +RSLS,2018-04-26,7.9500,8.1300,False,7.9500,7.9500,reg,6633 +RSLS,2018-04-27,7.3230,8.0685,False,7.2000,7.9500,reg,18164 +RSLS,2018-04-30,6.4800,7.2000,False,6.4800,7.2000,reg,27416 +RSLS,2018-05-01,7.2150,7.2150,False,6.4800,6.4800,reg,8907 +RSLS,2018-05-02,6.4530,7.3500,False,6.4530,7.2000,reg,8515 +RSLS,2018-05-03,6.8265,7.2000,False,6.7500,7.0875,reg,5276 +RSLS,2018-05-04,6.7500,6.8400,False,5.7000,6.7500,reg,13321 +RSLS,2018-05-07,6.7530,7.0500,False,6.7050,6.8715,reg,6068 +RSLS,2018-05-08,5.8500,6.9000,False,5.8500,6.6000,reg,3225 +RSLS,2018-05-09,6.4500,6.9000,False,6.0000,6.4410,reg,9120 +RSLS,2018-05-10,6.8850,7.1700,False,6.5850,6.9000,reg,5061 +RSLS,2018-05-11,6.9000,7.9500,False,6.9000,6.9000,reg,8505 +RSLS,2018-05-14,7.3500,7.5000,False,6.9000,7.3500,reg,18548 +RSLS,2018-05-15,6.4500,7.5000,False,6.0000,7.3500,reg,28019 +RSLS,2018-05-16,6.7950,6.9000,False,6.5400,6.9000,reg,9561 +RSLS,2018-05-17,5.9400,6.7665,False,5.6250,6.7650,reg,63276 +RSLS,2018-05-18,5.7240,5.9700,False,5.4000,5.9700,reg,16966 +RSLS,2018-05-21,5.1015,5.8575,False,4.8000,5.6730,reg,30632 +RSLS,2018-05-22,4.8000,5.1000,False,4.8000,5.0700,reg,48798 +RSLS,2018-05-23,4.5015,4.8600,False,4.2000,4.8000,reg,40801 +RSLS,2018-05-24,4.6515,4.8240,False,4.5045,4.6500,reg,34838 +RSLS,2018-05-25,4.5840,4.8000,False,4.2150,4.8000,reg,15945 +RSLS,2018-05-29,4.3500,4.8240,False,4.1790,4.8000,reg,44532 +RSLS,2018-05-30,4.2750,4.5915,False,4.2000,4.5000,reg,33872 +RSLS,2018-05-31,4.5000,4.6335,False,4.2000,4.5000,reg,25377 +RSLS,2018-06-01,4.5675,4.8750,False,4.2000,4.5000,reg,213245 +RSLS,2018-06-04,4.1000,4.9000,False,3.8112,4.5600,reg,210221 +RSLS,2018-06-05,4.0000,4.5000,False,3.7500,4.4000,reg,586811 diff --git a/company_library/RSYS.csv b/company_library/RSYS.csv index 7345f92c..e05323e6 100644 --- a/company_library/RSYS.csv +++ b/company_library/RSYS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RSYS,2017-06-05,3.7300,3.8300,False,3.7100,3.7800,reg,94140 RSYS,2017-06-06,3.7500,3.7600,False,3.7000,3.7000,reg,78396 RSYS,2017-06-07,3.7900,3.9000,False,3.7600,3.7700,reg,106533 RSYS,2017-06-08,3.8200,3.8500,False,3.7700,3.8000,reg,89779 @@ -248,3 +247,5 @@ RSYS,2018-05-29,0.7524,0.7750,False,0.7500,0.7600,reg,163724 RSYS,2018-05-30,0.7647,0.7900,False,0.7500,0.7500,reg,100027 RSYS,2018-05-31,0.7437,0.7799,False,0.7401,0.7647,reg,169664 RSYS,2018-06-01,0.7396,0.7410,False,0.7100,0.7410,reg,119801 +RSYS,2018-06-04,0.7034,0.7399,False,0.7000,0.7380,reg,157627 +RSYS,2018-06-05,0.6925,0.7227,False,0.6900,0.7050,reg,222561 diff --git a/company_library/RTIX.csv b/company_library/RTIX.csv index 4d2e8daf..4bb54a88 100644 --- a/company_library/RTIX.csv +++ b/company_library/RTIX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RTIX,2017-06-05,5.2000,5.3000,False,5.1100,5.3000,reg,252018 RTIX,2017-06-06,5.1000,5.2500,False,5.0500,5.1500,reg,109967 RTIX,2017-06-07,5.2500,5.2500,False,5.1000,5.1000,reg,180543 RTIX,2017-06-08,5.2500,5.2500,False,5.1000,5.2500,reg,202900 @@ -248,3 +247,5 @@ RTIX,2018-05-29,4.5500,4.5500,False,4.4750,4.5500,reg,37012 RTIX,2018-05-30,4.5500,4.6500,False,4.5000,4.5500,reg,106907 RTIX,2018-05-31,4.5500,4.6000,False,4.5000,4.5000,reg,68563 RTIX,2018-06-01,4.5500,4.6500,False,4.5000,4.6000,reg,133502 +RTIX,2018-06-04,4.4500,4.6007,False,4.4500,4.6000,reg,90143 +RTIX,2018-06-05,4.6500,4.6750,False,4.4500,4.4500,reg,181253 diff --git a/company_library/RTN.csv b/company_library/RTN.csv index 84bfffef..0835cad2 100644 --- a/company_library/RTN.csv +++ b/company_library/RTN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RTN,2017-06-05,158.5906,160.4675,False,158.5808,160.1530,reg,1672488 RTN,2017-06-06,157.0184,158.4825,False,156.9005,158.3057,reg,2035597 RTN,2017-06-07,157.9126,158.0010,False,156.8022,157.4901,reg,1486113 RTN,2017-06-08,157.6866,158.3843,False,156.7629,158.3351,reg,1163056 @@ -248,3 +247,5 @@ RTN,2018-05-29,209.0300,210.8450,False,207.9713,210.0000,reg,1421963 RTN,2018-05-30,212.3200,212.8000,False,209.5000,210.3700,reg,1045987 RTN,2018-05-31,209.5000,212.8500,False,209.3900,212.1900,reg,1571987 RTN,2018-06-01,211.3600,212.0950,False,210.4600,210.7000,reg,1012459 +RTN,2018-06-04,212.6300,213.1100,False,211.0700,211.5800,reg,837624 +RTN,2018-06-05,213.2700,213.3700,False,211.7700,212.3000,reg,1176372 diff --git a/company_library/RTRX.csv b/company_library/RTRX.csv index c8032694..5b661466 100644 --- a/company_library/RTRX.csv +++ b/company_library/RTRX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RTRX,2017-06-05,17.2700,17.5000,False,16.7948,17.5000,reg,278933 RTRX,2017-06-06,17.4800,17.6900,False,16.9600,17.2200,reg,225621 RTRX,2017-06-07,17.5600,17.7400,False,17.3700,17.5100,reg,192143 RTRX,2017-06-08,17.6500,17.7400,False,17.4000,17.5800,reg,153880 @@ -248,3 +247,5 @@ RTRX,2018-05-29,28.4000,28.7900,False,28.2600,28.7700,reg,440389 RTRX,2018-05-30,28.3600,28.7871,False,27.9400,28.5300,reg,1422075 RTRX,2018-05-31,28.0100,28.6600,False,27.9200,28.4000,reg,286169 RTRX,2018-06-01,28.0900,28.4000,False,28.0500,28.2000,reg,217220 +RTRX,2018-06-04,28.0400,28.1800,False,27.5000,28.0300,reg,171215 +RTRX,2018-06-05,28.4500,28.6700,False,28.1100,28.1200,reg,200781 diff --git a/company_library/RTTR.csv b/company_library/RTTR.csv index e5793f8a..2a3a2fa5 100644 --- a/company_library/RTTR.csv +++ b/company_library/RTTR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RTTR,2017-06-05,6.2000,6.3000,False,6.0010,6.1500,reg,6038 RTTR,2017-06-06,6.0000,6.2000,False,5.9010,6.0400,reg,16436 RTTR,2017-06-07,6.1000,6.1800,False,5.9000,6.1800,reg,8998 RTTR,2017-06-08,6.0000,6.1250,False,5.8000,6.0000,reg,8941 @@ -248,3 +247,5 @@ RTTR,2018-05-29,3.1200,3.4000,False,3.1000,3.4000,reg,69081 RTTR,2018-05-30,3.3500,3.4800,False,3.2000,3.2000,reg,38026 RTTR,2018-05-31,3.6000,3.7495,False,3.3000,3.3300,reg,567662 RTTR,2018-06-01,3.9400,3.9800,False,3.6000,3.6500,reg,838300 +RTTR,2018-06-04,3.7000,4.0000,False,3.5600,3.9800,reg,318414 +RTTR,2018-06-05,3.4300,3.9400,False,3.2300,3.8400,reg,284765 diff --git a/company_library/RUN.csv b/company_library/RUN.csv index 180bd769..fcc429cf 100644 --- a/company_library/RUN.csv +++ b/company_library/RUN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RUN,2017-06-05,5.0000,5.1300,False,4.9600,5.1000,reg,553478 RUN,2017-06-06,5.0200,5.1000,False,4.9100,4.9500,reg,899218 RUN,2017-06-07,4.9300,5.0600,False,4.8600,5.0200,reg,983954 RUN,2017-06-08,5.3400,5.4000,False,4.8900,4.9300,reg,2160978 @@ -248,3 +247,5 @@ RUN,2018-05-29,11.0000,11.0700,False,10.7600,10.7600,reg,1793132 RUN,2018-05-30,11.5000,11.5100,False,10.9100,11.0100,reg,3016871 RUN,2018-05-31,12.1000,12.2400,False,11.4900,11.6600,reg,5595122 RUN,2018-06-01,12.2700,12.3950,False,11.5700,11.9900,reg,3327940 +RUN,2018-06-04,12.3200,12.3900,False,11.7500,12.3000,reg,2972152 +RUN,2018-06-05,12.8200,13.0000,False,12.3300,12.3600,reg,3726142 diff --git a/company_library/RUSHA.csv b/company_library/RUSHA.csv index 9cac74d3..56181e56 100644 --- a/company_library/RUSHA.csv +++ b/company_library/RUSHA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RUSHA,2017-06-05,36.3400,36.7000,False,36.0900,36.5200,reg,130547 RUSHA,2017-06-06,35.5900,36.1100,False,35.2500,36.1100,reg,138304 RUSHA,2017-06-07,36.3400,36.3600,False,35.4100,35.6600,reg,123873 RUSHA,2017-06-08,36.5800,37.5500,False,36.2600,36.2600,reg,149040 @@ -248,3 +247,5 @@ RUSHA,2018-05-29,42.7300,43.5000,False,42.5000,43.0900,reg,92664 RUSHA,2018-05-30,43.6700,43.8200,False,42.6550,42.9800,reg,177085 RUSHA,2018-05-31,43.0300,43.6600,False,42.6300,43.6600,reg,140973 RUSHA,2018-06-01,43.3400,46.0000,False,43.3100,46.0000,reg,198127 +RUSHA,2018-06-04,43.7900,44.0200,False,43.1600,43.5900,reg,131602 +RUSHA,2018-06-05,44.0000,44.5050,False,43.3600,43.9300,reg,87857 diff --git a/company_library/RUSHB.csv b/company_library/RUSHB.csv index b3d6c18a..ca47787a 100644 --- a/company_library/RUSHB.csv +++ b/company_library/RUSHB.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RUSHB,2017-06-05,33.6700,33.8500,False,33.3800,33.7450,reg,18177 RUSHB,2017-06-06,33.1000,33.4200,False,32.6600,33.2300,reg,12404 RUSHB,2017-06-07,33.8400,33.9100,False,33.1600,33.1600,reg,12007 RUSHB,2017-06-08,33.9500,35.1500,False,33.8700,33.8800,reg,22569 @@ -248,3 +247,5 @@ RUSHB,2018-05-29,42.7100,43.3000,False,42.3900,43.3000,reg,14669 RUSHB,2018-05-30,43.1900,44.1095,False,42.4900,42.9000,reg,45454 RUSHB,2018-05-31,42.3600,43.2400,False,41.4300,43.2400,reg,22262 RUSHB,2018-06-01,42.1300,44.3000,False,41.8000,42.4000,reg,47285 +RUSHB,2018-06-04,42.2200,43.0100,False,41.8000,41.8000,reg,16299 +RUSHB,2018-06-05,42.2200,43.3800,False,41.8500,42.3300,reg,18660 diff --git a/company_library/RUTH.csv b/company_library/RUTH.csv index 2ecb7ebc..6e223b19 100644 --- a/company_library/RUTH.csv +++ b/company_library/RUTH.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RUTH,2017-06-05,21.6648,21.9596,False,21.5665,21.9596,reg,151185 RUTH,2017-06-06,21.7139,21.8613,False,21.3209,21.5665,reg,246308 RUTH,2017-06-07,21.8122,21.9104,False,21.5665,21.7139,reg,148337 RUTH,2017-06-08,21.9596,22.2543,False,21.7139,21.9104,reg,235039 @@ -248,3 +247,5 @@ RUTH,2018-05-29,26.7500,26.8000,False,26.1000,26.4500,reg,172503 RUTH,2018-05-30,27.3000,27.4000,False,26.8000,26.9500,reg,227374 RUTH,2018-05-31,26.5500,27.3000,False,26.5000,27.2500,reg,225342 RUTH,2018-06-01,26.4000,27.0500,False,26.3000,26.7000,reg,198213 +RUTH,2018-06-04,26.8500,26.9000,False,26.4500,26.5500,reg,166260 +RUTH,2018-06-05,27.1500,27.2000,False,26.6000,26.8500,reg,170186 diff --git a/company_library/RVEN.csv b/company_library/RVEN.csv index bc0e67c6..13c956a7 100644 --- a/company_library/RVEN.csv +++ b/company_library/RVEN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RVEN,2017-06-05,5.8000,5.8000,False,5.8000,5.8000,reg,217 RVEN,2017-06-06,5.8000,5.8000,False,5.8000,5.8000,reg,0 RVEN,2017-06-07,5.8000,5.8000,False,5.8000,5.8000,reg,0 RVEN,2017-06-08,5.7501,5.7501,False,5.7501,5.7501,reg,150 @@ -248,3 +247,5 @@ RVEN,2018-05-29,3.9700,3.9900,False,3.6880,3.7500,reg,5347 RVEN,2018-05-30,3.8000,3.9000,False,3.8000,3.9000,reg,1538 RVEN,2018-05-31,3.8000,3.8000,False,3.8000,3.8000,reg,16 RVEN,2018-06-01,4.1200,4.1599,False,3.9000,3.9000,reg,5314 +RVEN,2018-06-04,4.2400,4.2500,False,4.2273,4.2500,reg,1499 +RVEN,2018-06-05,4.3500,4.3500,False,4.2500,4.2500,reg,861 diff --git a/company_library/RVLT.csv b/company_library/RVLT.csv index c9d85d1e..cdf32d86 100644 --- a/company_library/RVLT.csv +++ b/company_library/RVLT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RVLT,2017-06-05,7.4300,7.5650,False,7.4000,7.5500,reg,89452 RVLT,2017-06-06,7.3800,7.5400,False,7.1600,7.3500,reg,70550 RVLT,2017-06-07,7.2900,7.4100,False,7.1800,7.3800,reg,63530 RVLT,2017-06-08,7.0700,7.3000,False,6.9100,7.3000,reg,103296 @@ -248,3 +247,5 @@ RVLT,2018-05-29,4.4800,4.5400,False,4.3200,4.4100,reg,104570 RVLT,2018-05-30,4.5200,4.5800,False,4.4100,4.4900,reg,61479 RVLT,2018-05-31,4.2600,4.5100,False,4.1700,4.5100,reg,137842 RVLT,2018-06-01,4.1300,4.2800,False,4.1200,4.2700,reg,91173 +RVLT,2018-06-04,4.3200,4.3400,False,4.0000,4.0700,reg,106336 +RVLT,2018-06-05,4.2800,4.3700,False,4.2250,4.3000,reg,135973 diff --git a/company_library/RVNC.csv b/company_library/RVNC.csv index eb58c0a3..14566ffa 100644 --- a/company_library/RVNC.csv +++ b/company_library/RVNC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RVNC,2017-06-05,24.2500,25.0000,False,23.6500,24.9000,reg,191576 RVNC,2017-06-06,23.9000,24.8250,False,23.8000,24.2500,reg,128193 RVNC,2017-06-07,24.0000,24.1000,False,23.7000,23.9500,reg,128596 RVNC,2017-06-08,24.9000,24.9500,False,24.0000,24.0500,reg,145006 @@ -248,3 +247,5 @@ RVNC,2018-05-29,27.9750,30.6500,False,27.9500,30.6500,reg,905866 RVNC,2018-05-30,27.9500,28.6000,False,27.7500,28.5000,reg,331965 RVNC,2018-05-31,27.9000,28.2500,False,27.2000,28.0000,reg,408365 RVNC,2018-06-01,28.7000,28.7500,False,27.8000,28.1500,reg,467253 +RVNC,2018-06-04,28.8000,28.9500,False,27.8000,28.9500,reg,373884 +RVNC,2018-06-05,29.1500,29.4500,False,28.6000,28.8500,reg,524360 diff --git a/company_library/RVSB.csv b/company_library/RVSB.csv index 4f9e19f3..59dbd3c7 100644 --- a/company_library/RVSB.csv +++ b/company_library/RVSB.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RVSB,2017-06-05,6.6470,6.7359,False,6.6173,6.7359,reg,70781 RVSB,2017-06-06,6.5581,6.7062,False,6.5383,6.6371,reg,24991 RVSB,2017-06-07,6.5976,6.7359,False,6.4494,6.5680,reg,37759 RVSB,2017-06-08,6.6371,6.7161,False,6.3803,6.6075,reg,53247 @@ -248,3 +247,5 @@ RVSB,2018-05-29,8.6400,8.7400,False,8.4800,8.7000,reg,56422 RVSB,2018-05-30,8.7000,8.9000,False,8.6500,8.6500,reg,70017 RVSB,2018-05-31,8.7500,8.8300,False,8.6900,8.6900,reg,30894 RVSB,2018-06-01,8.7100,8.7900,False,8.6700,8.7700,reg,37760 +RVSB,2018-06-04,8.7500,8.8000,False,8.6400,8.7500,reg,55012 +RVSB,2018-06-05,8.6300,8.7700,False,8.6000,8.7300,reg,47123 diff --git a/company_library/RWLK.csv b/company_library/RWLK.csv index d5d05b7a..d635215f 100644 --- a/company_library/RWLK.csv +++ b/company_library/RWLK.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RWLK,2017-06-05,1.1500,1.2500,False,1.1500,1.1500,reg,100926 RWLK,2017-06-06,1.1500,1.2000,False,1.1500,1.1500,reg,76655 RWLK,2017-06-07,1.1500,1.2500,False,1.1500,1.1500,reg,119930 RWLK,2017-06-08,1.2000,1.2000,False,1.1500,1.2000,reg,62259 @@ -248,3 +247,5 @@ RWLK,2018-05-29,1.0750,1.1000,False,1.0500,1.0500,reg,360088 RWLK,2018-05-30,1.0500,1.1000,False,1.0500,1.0750,reg,117765 RWLK,2018-05-31,1.0500,1.1000,False,1.0500,1.0500,reg,160456 RWLK,2018-06-01,1.0500,1.1000,False,1.0500,1.0500,reg,76276 +RWLK,2018-06-04,1.0500,1.1000,False,1.0500,1.0500,reg,52982 +RWLK,2018-06-05,1.0500,1.1000,False,1.0500,1.0500,reg,109068 diff --git a/company_library/RXII.csv b/company_library/RXII.csv index b92045a3..d8537c10 100644 --- a/company_library/RXII.csv +++ b/company_library/RXII.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RXII,2017-06-05,5.5110,5.8000,False,5.5100,5.6300,reg,10982 RXII,2017-06-06,5.4290,5.7000,False,5.4290,5.6000,reg,10490 RXII,2017-06-07,5.4600,5.7000,False,5.4100,5.4100,reg,10123 RXII,2017-06-08,5.8880,5.9990,False,5.4320,5.4600,reg,21727 @@ -248,3 +247,5 @@ RXII,2018-05-29,2.2086,2.3000,False,2.1400,2.3000,reg,77893 RXII,2018-05-30,2.3400,2.4500,False,2.1800,2.2500,reg,263995 RXII,2018-05-31,2.4100,2.5399,False,2.3110,2.3800,reg,250001 RXII,2018-06-01,2.5200,2.5600,False,2.3300,2.4700,reg,146422 +RXII,2018-06-04,2.3900,2.5100,False,2.3798,2.5100,reg,80877 +RXII,2018-06-05,2.5200,2.5400,False,2.3700,2.3900,reg,164075 diff --git a/company_library/RXIIW.csv b/company_library/RXIIW.csv index 153029f9..d40f2a62 100644 --- a/company_library/RXIIW.csv +++ b/company_library/RXIIW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RXIIW,2017-06-05,2.0000,2.0000,False,1.4040,1.4040,reg,110 RXIIW,2017-06-06,1.8000,1.8000,False,1.8000,1.8000,reg,1010 RXIIW,2017-06-07,1.8000,1.8000,False,1.6000,1.7000,reg,2533 RXIIW,2017-06-08,1.8000,1.8000,False,1.8000,1.8000,reg,0 @@ -248,3 +247,5 @@ RXIIW,2018-05-29,0.4050,0.4050,False,0.4050,0.4050,reg,0 RXIIW,2018-05-30,0.4050,0.4050,False,0.4050,0.4050,reg,0 RXIIW,2018-05-31,0.4050,0.4050,False,0.4050,0.4050,reg,0 RXIIW,2018-06-01,0.4050,0.4050,False,0.4050,0.4050,reg,0 +RXIIW,2018-06-04,0.4050,0.4050,False,0.4050,0.4050,reg,0 +RXIIW,2018-06-05,0.4050,0.4050,False,0.4050,0.4050,reg,0 diff --git a/company_library/RYAAY.csv b/company_library/RYAAY.csv index af444316..b476402d 100644 --- a/company_library/RYAAY.csv +++ b/company_library/RYAAY.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RYAAY,2017-06-05,108.8000,109.0600,False,108.0600,108.5100,reg,178782 RYAAY,2017-06-06,108.7900,108.8600,False,107.7700,108.6000,reg,139356 RYAAY,2017-06-07,109.1500,109.6400,False,107.0100,107.6500,reg,307913 RYAAY,2017-06-08,109.2200,109.4100,False,108.0300,108.2400,reg,140764 @@ -248,3 +247,5 @@ RYAAY,2018-05-29,116.7600,119.1100,False,116.1200,118.6900,reg,355562 RYAAY,2018-05-30,116.7700,117.3800,False,116.4973,117.3800,reg,262311 RYAAY,2018-05-31,115.9100,116.9200,False,115.3500,116.4700,reg,451446 RYAAY,2018-06-01,118.2100,118.3300,False,117.0000,117.6000,reg,301509 +RYAAY,2018-06-04,120.4800,120.5025,False,118.3400,118.3400,reg,340155 +RYAAY,2018-06-05,119.4700,120.6500,False,118.7600,120.6500,reg,582711 diff --git a/company_library/RYTM.csv b/company_library/RYTM.csv index a6f7a165..9e7b89a5 100644 --- a/company_library/RYTM.csv +++ b/company_library/RYTM.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -RYTM,2017-06-05,23.2100,23.2100,True,23.2100,23.2100,reg,0 RYTM,2017-06-06,23.2100,23.2100,True,23.2100,23.2100,reg,0 RYTM,2017-06-07,23.2100,23.2100,True,23.2100,23.2100,reg,0 RYTM,2017-06-08,23.2100,23.2100,True,23.2100,23.2100,reg,0 @@ -248,3 +247,5 @@ RYTM,2018-05-29,30.5600,31.3789,False,29.5200,30.0000,reg,105282 RYTM,2018-05-30,31.8200,32.0000,False,29.8635,30.6800,reg,204161 RYTM,2018-05-31,32.1300,34.3300,False,31.9100,31.9200,reg,423731 RYTM,2018-06-01,32.3900,33.6500,False,31.9100,32.3800,reg,180536 +RYTM,2018-06-04,32.1800,34.4800,False,31.5600,32.8100,reg,171443 +RYTM,2018-06-05,33.4100,33.5700,False,31.9200,32.1700,reg,141465 diff --git a/company_library/SABR.csv b/company_library/SABR.csv index 74e01d76..53f9e5ac 100644 --- a/company_library/SABR.csv +++ b/company_library/SABR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SABR,2017-06-05,21.9812,22.1563,False,21.9374,22.0590,reg,2478510 SABR,2017-06-06,21.6601,22.1174,False,21.6406,22.1174,reg,2788511 SABR,2017-06-07,21.8936,21.9179,False,21.5192,21.6406,reg,2258070 SABR,2017-06-08,21.7963,22.0006,False,21.5676,21.9131,reg,3309250 @@ -248,3 +247,5 @@ SABR,2018-05-29,24.1600,24.2650,False,23.7000,23.8200,reg,1375909 SABR,2018-05-30,24.4400,24.6300,False,23.9901,24.2400,reg,1858473 SABR,2018-05-31,24.5100,24.7000,False,24.1300,24.4400,reg,1822771 SABR,2018-06-01,24.9300,25.0400,False,24.4100,24.7000,reg,2368266 +SABR,2018-06-04,25.3200,25.3450,False,24.9300,25.0200,reg,2413128 +SABR,2018-06-05,24.6500,24.8700,False,24.2200,24.7000,reg,14901545 diff --git a/company_library/SAEX.csv b/company_library/SAEX.csv index 4b0fcc8a..de67174f 100644 --- a/company_library/SAEX.csv +++ b/company_library/SAEX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SAEX,2017-06-05,3.4600,3.5600,False,3.3000,3.3000,reg,42332 SAEX,2017-06-06,3.8000,3.9700,False,3.4790,3.5790,reg,81280 SAEX,2017-06-07,3.9000,3.9300,False,3.7000,3.8000,reg,40484 SAEX,2017-06-08,3.8000,4.0450,False,3.7138,3.8600,reg,66332 @@ -248,3 +247,5 @@ SAEX,2018-05-29,1.4001,1.4800,False,1.3552,1.4800,reg,17825 SAEX,2018-05-30,1.3900,1.4400,False,1.3600,1.4100,reg,11002 SAEX,2018-05-31,1.4000,1.4391,False,1.3500,1.3500,reg,15745 SAEX,2018-06-01,1.4100,1.4712,False,1.3400,1.4400,reg,76961 +SAEX,2018-06-04,1.3600,1.4000,False,1.3510,1.4000,reg,5864 +SAEX,2018-06-05,1.3900,1.3900,False,1.3600,1.3612,reg,14407 diff --git a/company_library/SAFM.csv b/company_library/SAFM.csv index 4bc78ebf..306d1258 100644 --- a/company_library/SAFM.csv +++ b/company_library/SAFM.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SAFM,2017-06-05,119.2450,119.5208,False,118.3685,118.7821,reg,197233 SAFM,2017-06-06,118.8412,120.6533,False,118.6049,118.6049,reg,251747 SAFM,2017-06-07,121.6579,122.1109,False,118.5458,118.5458,reg,493399 SAFM,2017-06-08,123.8738,126.7298,False,122.0715,122.9776,reg,806540 @@ -248,3 +247,5 @@ SAFM,2018-05-29,103.0800,106.5900,False,100.6500,100.6500,reg,1012289 SAFM,2018-05-30,99.9600,102.6100,False,99.8300,101.8300,reg,780375 SAFM,2018-05-31,97.8800,100.8200,False,97.4800,99.0700,reg,1036618 SAFM,2018-06-01,97.7100,100.1700,False,96.9400,98.5300,reg,522566 +SAFM,2018-06-04,98.1900,100.7050,False,97.7600,98.4200,reg,618820 +SAFM,2018-06-05,99.2300,99.3600,False,97.5200,98.5000,reg,655695 diff --git a/company_library/SAFT.csv b/company_library/SAFT.csv index 9b5fde7e..e84d3b33 100644 --- a/company_library/SAFT.csv +++ b/company_library/SAFT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SAFT,2017-06-05,64.8199,65.2517,False,64.3641,64.5320,reg,36889 SAFT,2017-06-06,63.8123,64.7719,False,63.7643,64.7239,reg,32863 SAFT,2017-06-07,64.2921,64.6280,False,63.7164,63.7164,reg,27799 SAFT,2017-06-08,65.0118,65.9234,False,64.1002,64.3881,reg,40298 @@ -248,3 +247,5 @@ SAFT,2018-05-29,84.9110,85.1828,False,83.7221,84.5643,reg,34280 SAFT,2018-05-30,86.1000,86.6449,False,85.2083,85.2083,reg,29968 SAFT,2018-05-31,86.0000,86.5000,False,85.6500,86.1000,reg,24538 SAFT,2018-06-01,86.6500,86.7500,False,85.8500,86.4000,reg,28679 +SAFT,2018-06-04,87.6500,87.8000,False,86.5500,86.9000,reg,38864 +SAFT,2018-06-05,88.8500,88.9000,False,87.0000,87.7000,reg,76931 diff --git a/company_library/SAGE.csv b/company_library/SAGE.csv index dd1e08f0..f89d8faf 100644 --- a/company_library/SAGE.csv +++ b/company_library/SAGE.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SAGE,2017-06-05,69.6700,71.5750,False,68.2800,69.3700,reg,279891 SAGE,2017-06-06,70.8500,71.3700,False,68.9300,68.9300,reg,191518 SAGE,2017-06-07,72.7400,73.5500,False,70.2700,71.0600,reg,249946 SAGE,2017-06-08,74.8600,75.3900,False,72.0600,72.0600,reg,318522 @@ -248,3 +247,5 @@ SAGE,2018-05-29,151.8200,156.2500,False,147.1600,153.0800,reg,349851 SAGE,2018-05-30,154.5400,155.5000,False,149.8050,154.9600,reg,375089 SAGE,2018-05-31,152.6900,157.4800,False,152.0000,154.9200,reg,305163 SAGE,2018-06-01,153.3800,154.7500,False,152.2200,154.3300,reg,234450 +SAGE,2018-06-04,156.2200,156.4100,False,149.5300,153.4400,reg,360739 +SAGE,2018-06-05,154.0900,157.4200,False,150.0000,156.2800,reg,315095 diff --git a/company_library/SAIA.csv b/company_library/SAIA.csv index 3440612c..5e2d80e5 100644 --- a/company_library/SAIA.csv +++ b/company_library/SAIA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SAIA,2017-06-05,49.2500,49.7000,False,48.5500,48.8000,reg,129136 SAIA,2017-06-06,49.4000,49.9000,False,48.9000,49.0000,reg,74101 SAIA,2017-06-07,49.9000,50.0500,False,49.3000,49.5500,reg,222113 SAIA,2017-06-08,50.5000,50.5500,False,49.4000,49.9500,reg,99643 @@ -248,3 +247,5 @@ SAIA,2018-05-29,82.0000,83.3500,False,81.0000,82.1000,reg,195082 SAIA,2018-05-30,84.0500,84.4500,False,82.5000,82.5000,reg,202046 SAIA,2018-05-31,82.4000,84.4500,False,81.7250,84.1500,reg,211769 SAIA,2018-06-01,82.5000,83.7500,False,81.8250,82.9500,reg,294085 +SAIA,2018-06-04,80.1500,84.2750,False,79.2000,82.8500,reg,242324 +SAIA,2018-06-05,80.2000,81.9000,False,78.6250,80.0000,reg,274754 diff --git a/company_library/SAL.csv b/company_library/SAL.csv index 15e09f4b..a696de44 100644 --- a/company_library/SAL.csv +++ b/company_library/SAL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SAL,2017-06-05,39.3471,39.5909,False,39.2496,39.3471,reg,4222 SAL,2017-06-06,39.3471,39.3471,False,39.3471,39.3471,reg,838 SAL,2017-06-07,39.3471,39.3471,False,39.3471,39.3471,reg,151 SAL,2017-06-08,39.3471,39.3471,False,39.3471,39.3471,reg,47 @@ -248,3 +247,5 @@ SAL,2018-05-29,43.6050,44.3000,False,43.6050,44.3000,reg,929 SAL,2018-05-30,43.2500,44.0000,False,43.1247,43.7000,reg,3229 SAL,2018-05-31,43.5000,43.6545,False,43.5000,43.6503,reg,1162 SAL,2018-06-01,44.0000,44.0000,False,43.2000,43.9500,reg,1147 +SAL,2018-06-04,43.1000,44.0000,False,43.1000,43.7000,reg,2525 +SAL,2018-06-05,43.1000,43.1000,False,43.1000,43.1000,reg,0 diff --git a/company_library/SALM.csv b/company_library/SALM.csv index ba650a72..30d94cb4 100644 --- a/company_library/SALM.csv +++ b/company_library/SALM.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SALM,2017-06-05,6.8014,6.8965,False,6.7063,6.7063,reg,24995 SALM,2017-06-06,6.6587,6.8014,False,6.5636,6.7538,reg,55058 SALM,2017-06-07,6.8014,6.8014,False,6.7063,6.7063,reg,14764 SALM,2017-06-08,6.8014,6.8490,False,6.7063,6.8014,reg,29210 @@ -248,3 +247,5 @@ SALM,2018-05-29,3.6000,3.9000,False,3.5000,3.9000,reg,136935 SALM,2018-05-30,3.7500,3.8000,False,3.6000,3.6000,reg,27732 SALM,2018-05-31,3.8000,3.9000,False,3.7000,3.8000,reg,64940 SALM,2018-06-01,3.8500,3.9000,False,3.7500,3.8500,reg,58621 +SALM,2018-06-04,3.8000,3.9500,False,3.8000,3.9500,reg,135352 +SALM,2018-06-05,3.9500,4.0000,False,3.7500,3.8000,reg,82316 diff --git a/company_library/SAMG.csv b/company_library/SAMG.csv index 14c9529d..3d624e52 100644 --- a/company_library/SAMG.csv +++ b/company_library/SAMG.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SAMG,2017-06-05,13.0337,13.1785,False,12.2613,13.0337,reg,5103 SAMG,2017-06-06,12.6475,12.8406,False,12.4061,12.8406,reg,2855 SAMG,2017-06-07,12.5027,12.7923,False,12.3579,12.7923,reg,3011 SAMG,2017-06-08,12.8406,12.8889,False,12.1406,12.1406,reg,2783 @@ -248,3 +247,5 @@ SAMG,2018-05-29,15.9000,16.0000,False,15.9000,16.0000,reg,4103 SAMG,2018-05-30,16.1000,16.3500,False,15.9000,16.0000,reg,19638 SAMG,2018-05-31,15.9000,16.3000,False,15.9000,16.3000,reg,9816 SAMG,2018-06-01,16.1500,16.2000,False,15.9000,16.1000,reg,12014 +SAMG,2018-06-04,16.1000,16.2000,False,16.0498,16.1000,reg,9190 +SAMG,2018-06-05,17.2500,17.3000,False,16.3000,16.3000,reg,8518 diff --git a/company_library/SANM.csv b/company_library/SANM.csv index bbbe7dd1..f1860711 100644 --- a/company_library/SANM.csv +++ b/company_library/SANM.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SANM,2017-06-05,37.5000,38.2500,False,37.4500,38.2500,reg,319727 SANM,2017-06-06,37.6500,37.9500,False,37.0500,37.1000,reg,267255 SANM,2017-06-07,38.1000,38.2500,False,37.4500,37.9000,reg,396442 SANM,2017-06-08,39.3000,39.3000,False,38.0250,38.1500,reg,378444 @@ -248,3 +247,5 @@ SANM,2018-05-29,29.8000,29.9000,False,29.3500,29.4000,reg,424872 SANM,2018-05-30,29.8000,30.2500,False,29.6500,29.8000,reg,559723 SANM,2018-05-31,28.8000,30.1000,False,28.7000,29.8000,reg,855860 SANM,2018-06-01,29.3500,29.5000,False,28.9000,28.9000,reg,383956 +SANM,2018-06-04,29.4500,29.6000,False,29.0250,29.4000,reg,395453 +SANM,2018-06-05,30.0500,30.0500,False,29.4500,29.5000,reg,736729 diff --git a/company_library/SANW.csv b/company_library/SANW.csv index feecc076..1519d612 100644 --- a/company_library/SANW.csv +++ b/company_library/SANW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SANW,2017-06-05,4.0500,4.2000,False,4.0500,4.1000,reg,50380 SANW,2017-06-06,3.9850,4.0873,False,3.9000,4.0550,reg,104851 SANW,2017-06-07,4.0000,4.0500,False,3.9500,4.0000,reg,30801 SANW,2017-06-08,4.0000,4.1000,False,3.8500,3.9500,reg,192052 @@ -248,3 +247,5 @@ SANW,2018-05-29,3.3500,3.4000,False,3.3010,3.4000,reg,31750 SANW,2018-05-30,3.3500,3.4000,False,3.3500,3.4000,reg,28797 SANW,2018-05-31,3.4500,3.5000,False,3.3000,3.4000,reg,48443 SANW,2018-06-01,3.5000,3.5000,False,3.3500,3.4510,reg,52552 +SANW,2018-06-04,3.4500,3.5000,False,3.3510,3.5000,reg,86464 +SANW,2018-06-05,3.4000,3.4500,False,3.3410,3.4500,reg,50778 diff --git a/company_library/SASR.csv b/company_library/SASR.csv index d6db8846..8a37d650 100644 --- a/company_library/SASR.csv +++ b/company_library/SASR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SASR,2017-06-05,37.4535,37.8330,False,37.3367,37.6384,reg,119639 SASR,2017-06-06,37.1323,37.2783,False,36.8597,37.1809,reg,149702 SASR,2017-06-07,37.3561,37.6481,False,37.2101,37.2101,reg,122296 SASR,2017-06-08,38.0180,38.4462,False,37.0836,37.2783,reg,184994 @@ -248,3 +247,5 @@ SASR,2018-05-29,41.3300,41.6700,False,40.9200,41.6200,reg,159840 SASR,2018-05-30,41.9200,42.1500,False,41.0950,41.4300,reg,153452 SASR,2018-05-31,41.5500,42.1400,False,41.5100,41.8200,reg,145004 SASR,2018-06-01,42.0700,42.2100,False,41.7800,41.7800,reg,131853 +SASR,2018-06-04,42.8900,42.9300,False,42.1200,42.1200,reg,303825 +SASR,2018-06-05,42.7800,42.8900,False,42.5700,42.7400,reg,233621 diff --git a/company_library/SATS.csv b/company_library/SATS.csv index 8d00fd42..321150c8 100644 --- a/company_library/SATS.csv +++ b/company_library/SATS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SATS,2017-06-05,61.3600,62.0350,False,61.1000,61.3600,reg,168085 SATS,2017-06-06,60.9400,61.5300,False,60.6400,61.0000,reg,198434 SATS,2017-06-07,60.4000,61.3750,False,60.2000,60.8200,reg,122015 SATS,2017-06-08,61.9100,62.0400,False,60.0600,60.4800,reg,154554 @@ -248,3 +247,5 @@ SATS,2018-05-29,48.0200,48.3200,False,47.3201,47.8400,reg,192772 SATS,2018-05-30,47.5900,48.3500,False,47.5200,48.1800,reg,159662 SATS,2018-05-31,47.0400,48.6650,False,46.8600,47.5800,reg,485467 SATS,2018-06-01,47.2500,47.6000,False,46.8400,47.3400,reg,255357 +SATS,2018-06-04,48.0300,48.4700,False,46.8500,47.0000,reg,529185 +SATS,2018-06-05,47.8500,48.7900,False,47.5500,48.0800,reg,234709 diff --git a/company_library/SAUC.csv b/company_library/SAUC.csv index db84b7e3..d113454a 100644 --- a/company_library/SAUC.csv +++ b/company_library/SAUC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SAUC,2017-06-05,3.2300,3.4400,False,3.0200,3.4400,reg,401359 SAUC,2017-06-06,3.2600,3.3300,False,3.1661,3.2100,reg,146665 SAUC,2017-06-07,3.3500,3.3600,False,3.2010,3.2300,reg,167898 SAUC,2017-06-08,3.4700,3.4800,False,3.3200,3.3200,reg,269516 @@ -248,3 +247,5 @@ SAUC,2018-05-29,1.1800,1.1800,False,1.1645,1.1700,reg,22501 SAUC,2018-05-30,1.1500,1.2000,False,1.1500,1.1799,reg,44697 SAUC,2018-05-31,1.2400,1.2400,False,1.1500,1.1600,reg,38627 SAUC,2018-06-01,1.2500,1.2600,False,1.2000,1.2305,reg,13352 +SAUC,2018-06-04,1.2000,1.2499,False,1.2000,1.2300,reg,12085 +SAUC,2018-06-05,1.2300,1.2400,False,1.2100,1.2100,reg,15219 diff --git a/company_library/SAVE.csv b/company_library/SAVE.csv index 60176a45..d8b06ab0 100644 --- a/company_library/SAVE.csv +++ b/company_library/SAVE.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SAVE,2017-06-05,56.3200,56.5000,False,55.4100,55.7000,reg,708461 SAVE,2017-06-06,56.4200,56.8900,False,55.5711,56.0100,reg,736391 SAVE,2017-06-07,55.4100,56.6300,False,55.2810,55.9900,reg,1253081 SAVE,2017-06-08,55.8500,56.1700,False,53.5000,55.5800,reg,2077566 @@ -248,3 +247,5 @@ SAVE,2018-05-29,37.3100,38.2600,False,37.1200,37.8200,reg,780361 SAVE,2018-05-30,36.7700,37.2544,False,36.2000,37.2400,reg,1142708 SAVE,2018-05-31,36.6900,37.0200,False,36.2100,37.0000,reg,754743 SAVE,2018-06-01,37.0400,37.6400,False,36.6300,36.9600,reg,884726 +SAVE,2018-06-04,37.9100,38.0600,False,37.1400,37.1400,reg,1099545 +SAVE,2018-06-05,36.9600,38.0200,False,36.7900,37.5500,reg,1234444 diff --git a/company_library/SBAC.csv b/company_library/SBAC.csv index 721fc73c..b53f831b 100644 --- a/company_library/SBAC.csv +++ b/company_library/SBAC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SBAC,2017-06-05,137.9300,139.4000,False,137.7700,138.1200,reg,705772 SBAC,2017-06-06,136.9900,138.7700,False,136.8200,137.9100,reg,1198317 SBAC,2017-06-07,135.9000,137.6300,False,134.7100,137.6100,reg,1065747 SBAC,2017-06-08,134.2700,136.3200,False,133.0100,135.9500,reg,1311463 @@ -248,3 +247,5 @@ SBAC,2018-05-29,158.7000,159.6400,False,157.1100,157.3100,reg,663385 SBAC,2018-05-30,158.9700,160.6500,False,157.9600,158.9300,reg,532504 SBAC,2018-05-31,158.0700,159.2700,False,155.5900,158.6600,reg,983056 SBAC,2018-06-01,158.4800,159.4400,False,157.2500,158.5100,reg,425433 +SBAC,2018-06-04,159.9000,160.6000,False,158.4100,158.9200,reg,434547 +SBAC,2018-06-05,159.6700,160.4400,False,158.1200,160.0000,reg,795670 diff --git a/company_library/SBBP.csv b/company_library/SBBP.csv index 4ea9d83f..ab2bc220 100644 --- a/company_library/SBBP.csv +++ b/company_library/SBBP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SBBP,2017-06-05,4.3500,4.7432,False,4.3500,4.6000,reg,38773 SBBP,2017-06-06,4.1000,4.3500,False,4.1000,4.3500,reg,38757 SBBP,2017-06-07,4.3500,4.4000,False,4.1000,4.2388,reg,26776 SBBP,2017-06-08,4.6000,4.6500,False,4.3500,4.5500,reg,29053 @@ -248,3 +247,5 @@ SBBP,2018-05-29,7.2000,7.6500,False,7.0500,7.5500,reg,181598 SBBP,2018-05-30,7.0000,7.3500,False,6.9000,7.2000,reg,233480 SBBP,2018-05-31,6.5000,7.0500,False,6.4000,7.0000,reg,417508 SBBP,2018-06-01,6.5500,6.7500,False,6.2750,6.5000,reg,352189 +SBBP,2018-06-04,6.5000,6.7000,False,6.3000,6.5500,reg,254105 +SBBP,2018-06-05,6.5500,6.7500,False,6.4000,6.5000,reg,203334 diff --git a/company_library/SBBX.csv b/company_library/SBBX.csv index 9750a77e..155a0707 100644 --- a/company_library/SBBX.csv +++ b/company_library/SBBX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SBBX,2017-06-05,24.7157,25.5423,False,24.5671,24.6662,reg,6096 SBBX,2017-06-06,24.0718,24.7653,False,24.0718,24.5671,reg,18138 SBBX,2017-06-07,24.2194,24.6167,False,24.1214,24.5671,reg,6974 SBBX,2017-06-08,24.3195,24.4185,False,24.1214,24.3690,reg,29448 @@ -248,3 +247,5 @@ SBBX,2018-05-29,30.1000,30.3500,False,29.9000,30.3500,reg,13800 SBBX,2018-05-30,30.2000,30.6000,False,30.1000,30.2500,reg,62698 SBBX,2018-05-31,30.2500,30.4000,False,30.1000,30.2000,reg,39097 SBBX,2018-06-01,30.2500,30.4500,False,30.1500,30.2500,reg,16103 +SBBX,2018-06-04,30.2000,30.4000,False,30.1500,30.2000,reg,15757 +SBBX,2018-06-05,30.2500,30.4000,False,30.1500,30.2500,reg,36530 diff --git a/company_library/SBCF.csv b/company_library/SBCF.csv index 9a087415..ee1f9b83 100644 --- a/company_library/SBCF.csv +++ b/company_library/SBCF.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SBCF,2017-06-05,23.2700,23.3950,False,23.0700,23.0700,reg,324343 SBCF,2017-06-06,22.9900,23.0550,False,22.7950,23.0100,reg,240602 SBCF,2017-06-07,23.1600,23.2550,False,22.8700,23.0300,reg,186616 SBCF,2017-06-08,23.8100,23.9900,False,23.1900,23.2000,reg,645140 @@ -248,3 +247,5 @@ SBCF,2018-05-29,30.6600,31.1300,False,30.3300,30.9100,reg,895283 SBCF,2018-05-30,31.3600,31.5300,False,30.8600,30.8600,reg,308303 SBCF,2018-05-31,31.1800,31.3400,False,30.9700,30.9700,reg,586853 SBCF,2018-06-01,31.5400,31.7200,False,31.2000,31.2500,reg,412851 +SBCF,2018-06-04,31.7400,31.7900,False,31.4500,31.7500,reg,504100 +SBCF,2018-06-05,31.5600,31.9100,False,31.3600,31.7700,reg,412851 diff --git a/company_library/SBFG.csv b/company_library/SBFG.csv index 642b57a0..d793ee95 100644 --- a/company_library/SBFG.csv +++ b/company_library/SBFG.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SBFG,2017-06-05,16.6778,16.8548,False,16.6681,16.8548,reg,4307 SBFG,2017-06-06,16.7663,16.8910,False,16.7172,16.8698,reg,1344 SBFG,2017-06-07,16.6483,16.7663,False,16.6483,16.7663,reg,4756 SBFG,2017-06-08,16.6188,16.6188,False,16.4910,16.5697,reg,1505 @@ -248,3 +247,5 @@ SBFG,2018-05-29,18.5000,18.8500,False,18.4598,18.8500,reg,11205 SBFG,2018-05-30,18.4600,18.5000,False,18.4600,18.5000,reg,11005 SBFG,2018-05-31,18.6650,18.7300,False,18.4400,18.4400,reg,31248 SBFG,2018-06-01,18.8500,18.8500,False,18.6910,18.6990,reg,10487 +SBFG,2018-06-04,18.9300,18.9500,False,18.8290,18.8500,reg,13153 +SBFG,2018-06-05,19.0800,19.1600,False,18.9300,18.9300,reg,12821 diff --git a/company_library/SBFGP.csv b/company_library/SBFGP.csv index 87093d07..1436cde7 100644 --- a/company_library/SBFGP.csv +++ b/company_library/SBFGP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SBFGP,2017-06-05,16.3384,16.3384,False,16.3384,16.3384,reg,0 SBFGP,2017-06-06,16.3384,16.3384,False,16.3384,16.3384,reg,0 SBFGP,2017-06-07,15.8952,15.8952,False,15.3461,15.3461,reg,364 SBFGP,2017-06-08,15.8952,15.8952,False,15.8952,15.8952,reg,0 @@ -248,3 +247,5 @@ SBFGP,2018-05-29,18.3875,18.3875,False,18.3875,18.3875,reg,3967 SBFGP,2018-05-30,18.5500,18.5500,False,18.5500,18.5500,reg,0 SBFGP,2018-05-31,18.5500,18.5500,False,18.5500,18.5500,reg,0 SBFGP,2018-06-01,18.5500,18.5500,False,18.5500,18.5500,reg,0 +SBFGP,2018-06-04,19.0000,19.0000,False,19.0000,19.0000,reg,901 +SBFGP,2018-06-05,19.0000,19.0000,False,19.0000,19.0000,reg,0 diff --git a/company_library/SBGI.csv b/company_library/SBGI.csv index fed1f8f6..99daa8f8 100644 --- a/company_library/SBGI.csv +++ b/company_library/SBGI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SBGI,2017-06-05,33.0748,33.1970,False,32.5374,32.8794,reg,1750118 SBGI,2017-06-06,32.8794,33.1237,False,32.6840,32.8306,reg,904000 SBGI,2017-06-07,33.9542,34.1008,False,32.6351,32.9771,reg,3202648 SBGI,2017-06-08,33.3191,33.8809,False,33.1725,33.8565,reg,1135614 @@ -248,3 +247,5 @@ SBGI,2018-05-29,28.1181,28.6149,False,27.8697,28.5155,reg,724208 SBGI,2018-05-30,27.8200,28.6645,False,27.7206,28.0684,reg,1107404 SBGI,2018-05-31,27.4000,28.0000,False,27.0500,27.9500,reg,1725907 SBGI,2018-06-01,27.7000,27.8000,False,27.0500,27.5000,reg,1771754 +SBGI,2018-06-04,28.1000,28.2000,False,27.6000,27.7000,reg,1570147 +SBGI,2018-06-05,27.9500,28.2499,False,27.8500,28.0000,reg,646207 diff --git a/company_library/SBLK.csv b/company_library/SBLK.csv index 734656a1..802f5ad9 100644 --- a/company_library/SBLK.csv +++ b/company_library/SBLK.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SBLK,2017-06-05,7.6800,7.9900,False,7.6500,7.8100,reg,332828 SBLK,2017-06-06,8.0100,8.1200,False,7.6100,7.6800,reg,278724 SBLK,2017-06-07,7.8500,8.3400,False,7.8000,8.0100,reg,235570 SBLK,2017-06-08,8.6700,8.7800,False,7.8000,7.8300,reg,339844 @@ -248,3 +247,5 @@ SBLK,2018-05-29,12.4500,12.6400,False,12.2200,12.2800,reg,299356 SBLK,2018-05-30,12.8200,12.8900,False,12.4101,12.5500,reg,314743 SBLK,2018-05-31,13.1900,13.2500,False,13.0000,13.0000,reg,232954 SBLK,2018-06-01,13.0900,13.5300,False,13.0000,13.1700,reg,297084 +SBLK,2018-06-04,13.5600,13.6700,False,13.0600,13.1400,reg,360234 +SBLK,2018-06-05,13.6300,13.7300,False,13.4200,13.5500,reg,224930 diff --git a/company_library/SBNY.csv b/company_library/SBNY.csv index eb22624c..a272b19e 100644 --- a/company_library/SBNY.csv +++ b/company_library/SBNY.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SBNY,2017-06-05,145.5200,147.2300,False,144.6100,145.6700,reg,243896 SBNY,2017-06-06,142.8400,145.6750,False,142.1500,144.4400,reg,371150 SBNY,2017-06-07,143.8500,144.2900,False,142.0100,143.0000,reg,452858 SBNY,2017-06-08,147.2200,149.4600,False,141.3600,143.6700,reg,387905 @@ -248,3 +247,5 @@ SBNY,2018-05-29,127.7200,129.8700,False,126.7700,128.8500,reg,492761 SBNY,2018-05-30,129.2400,130.1200,False,127.2200,128.6600,reg,349667 SBNY,2018-05-31,127.4900,130.0900,False,127.4300,129.0600,reg,321311 SBNY,2018-06-01,128.0300,130.3199,False,127.9100,129.1600,reg,291063 +SBNY,2018-06-04,129.2800,130.1300,False,128.2500,128.5800,reg,572378 +SBNY,2018-06-05,128.2800,129.9800,False,128.0875,129.4200,reg,325253 diff --git a/company_library/SBNYW.csv b/company_library/SBNYW.csv index a36af737..939e0bcd 100644 --- a/company_library/SBNYW.csv +++ b/company_library/SBNYW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SBNYW,2017-06-05,124.0000,124.0000,False,124.0000,124.0000,reg,0 SBNYW,2017-06-06,124.0000,124.0000,False,124.0000,124.0000,reg,0 SBNYW,2017-06-07,124.0000,124.0000,False,124.0000,124.0000,reg,0 SBNYW,2017-06-08,124.0000,124.0000,False,124.0000,124.0000,reg,0 @@ -248,3 +247,5 @@ SBNYW,2018-05-29,99.0000,99.0000,False,99.0000,99.0000,reg,0 SBNYW,2018-05-30,99.0000,99.0000,False,99.0000,99.0000,reg,0 SBNYW,2018-05-31,99.0000,99.0000,False,99.0000,99.0000,reg,0 SBNYW,2018-06-01,99.0000,99.0000,False,99.0000,99.0000,reg,0 +SBNYW,2018-06-04,99.0000,99.0000,False,99.0000,99.0000,reg,0 +SBNYW,2018-06-05,99.0000,99.0000,False,99.0000,99.0000,reg,0 diff --git a/company_library/SBOT.csv b/company_library/SBOT.csv index 234ce48b..7963d0c4 100644 --- a/company_library/SBOT.csv +++ b/company_library/SBOT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SBOT,2017-06-05,8.3783,8.3993,False,8.0500,8.3300,reg,4378 SBOT,2017-06-06,8.0500,8.3993,False,8.0500,8.1200,reg,4993 SBOT,2017-06-07,8.4000,8.5400,False,8.2600,8.2600,reg,5375 SBOT,2017-06-08,8.1193,8.4700,False,8.0500,8.4700,reg,1110 @@ -248,3 +247,5 @@ SBOT,2018-05-29,2.0300,2.1000,False,1.9800,2.0900,reg,437287 SBOT,2018-05-30,1.9500,2.0200,False,1.9000,2.0200,reg,396841 SBOT,2018-05-31,1.8000,1.9300,False,1.7400,1.9300,reg,722629 SBOT,2018-06-01,1.7900,1.8400,False,1.7700,1.8400,reg,177309 +SBOT,2018-06-04,1.8000,1.9000,False,1.7700,1.7800,reg,227146 +SBOT,2018-06-05,1.9000,1.9400,False,1.8200,1.8200,reg,264371 diff --git a/company_library/SBPH.csv b/company_library/SBPH.csv index b6dc835f..e577f2b0 100644 --- a/company_library/SBPH.csv +++ b/company_library/SBPH.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SBPH,2017-06-05,14.7310,14.7733,False,13.4500,14.1100,reg,20693 SBPH,2017-06-06,14.6000,14.7500,False,14.3462,14.6900,reg,28959 SBPH,2017-06-07,15.0900,15.2800,False,14.5500,14.9852,reg,32355 SBPH,2017-06-08,15.8400,16.5100,False,15.3600,15.3600,reg,62663 @@ -248,3 +247,5 @@ SBPH,2018-05-29,13.1200,13.5000,False,13.1000,13.5000,reg,5537 SBPH,2018-05-30,12.7900,13.2600,False,12.7900,13.1400,reg,5218 SBPH,2018-05-31,13.5000,14.0000,False,12.8400,13.3800,reg,19297 SBPH,2018-06-01,14.1000,14.1000,False,13.1300,13.5200,reg,33230 +SBPH,2018-06-04,13.6900,14.2050,False,13.6900,14.1000,reg,24474 +SBPH,2018-06-05,14.0200,14.1550,False,13.5900,13.5900,reg,11822 diff --git a/company_library/SBRA.csv b/company_library/SBRA.csv index 7698f01f..ee264a6d 100644 --- a/company_library/SBRA.csv +++ b/company_library/SBRA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SBRA,2017-06-05,21.1169,21.3170,False,20.8350,21.2806,reg,1143023 SBRA,2017-06-06,20.8350,21.1624,False,20.8168,21.0987,reg,1214128 SBRA,2017-06-07,20.8077,20.9350,False,20.6531,20.8077,reg,1544029 SBRA,2017-06-08,20.4894,20.8714,False,20.4075,20.8259,reg,3125418 @@ -248,3 +247,5 @@ SBRA,2018-05-29,20.6100,20.6800,False,20.1400,20.2400,reg,1447906 SBRA,2018-05-30,20.9800,21.0600,False,20.4300,20.6100,reg,1427687 SBRA,2018-05-31,20.7300,21.0800,False,20.6500,20.9600,reg,1319469 SBRA,2018-06-01,20.8000,20.9500,False,20.6000,20.8100,reg,1516837 +SBRA,2018-06-04,20.9900,21.0000,False,20.6500,20.8800,reg,1089247 +SBRA,2018-06-05,20.7200,21.0600,False,20.6700,21.0500,reg,1330335 diff --git a/company_library/SBSI.csv b/company_library/SBSI.csv index 7c637ed7..560eb10e 100644 --- a/company_library/SBSI.csv +++ b/company_library/SBSI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SBSI,2017-06-05,31.8501,32.6524,False,31.8018,32.3527,reg,47052 SBSI,2017-06-06,31.6278,31.9371,False,31.2508,31.5988,reg,55821 SBSI,2017-06-07,31.7728,32.0143,False,31.6374,31.7921,reg,62659 SBSI,2017-06-08,32.9907,33.6867,False,31.6278,31.9178,reg,132364 @@ -248,3 +247,5 @@ SBSI,2018-05-29,33.7300,34.0400,False,33.3500,33.8100,reg,142225 SBSI,2018-05-30,34.2900,34.3900,False,33.9150,33.9600,reg,130488 SBSI,2018-05-31,34.1500,34.4800,False,34.0300,34.3200,reg,138771 SBSI,2018-06-01,34.5600,34.6900,False,34.3900,34.3900,reg,128262 +SBSI,2018-06-04,34.8800,34.9000,False,34.5200,34.7100,reg,116353 +SBSI,2018-06-05,35.0200,35.0200,False,34.6700,34.8900,reg,171801 diff --git a/company_library/SBT.csv b/company_library/SBT.csv index c4d425c7..31ee41a7 100644 --- a/company_library/SBT.csv +++ b/company_library/SBT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SBT,2017-06-05,12.3316,12.3316,True,12.3316,12.3316,reg,0 SBT,2017-06-06,12.3316,12.3316,True,12.3316,12.3316,reg,0 SBT,2017-06-07,12.3316,12.3316,True,12.3316,12.3316,reg,0 SBT,2017-06-08,12.3316,12.3316,True,12.3316,12.3316,reg,0 @@ -248,3 +247,5 @@ SBT,2018-05-29,13.8700,13.9700,False,13.4700,13.7000,reg,120280 SBT,2018-05-30,13.9300,14.7300,False,13.8500,13.9700,reg,152084 SBT,2018-05-31,13.6200,14.2600,False,13.5700,13.9900,reg,280380 SBT,2018-06-01,13.9000,14.0250,False,13.6900,13.7000,reg,67575 +SBT,2018-06-04,14.2700,14.2900,False,13.8200,13.9600,reg,45032 +SBT,2018-06-05,14.0500,14.4300,False,13.9482,14.2300,reg,193235 diff --git a/company_library/SBUX.csv b/company_library/SBUX.csv index abd13acb..6fedbfb7 100644 --- a/company_library/SBUX.csv +++ b/company_library/SBUX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SBUX,2017-06-05,62.9714,63.5593,False,62.8832,63.5397,reg,6809284 SBUX,2017-06-06,62.8636,63.0498,False,62.7558,62.9224,reg,5448439 SBUX,2017-06-07,62.2169,62.9959,False,62.0602,62.8342,reg,8364994 SBUX,2017-06-08,60.9824,62.2953,False,60.7668,62.1582,reg,11289266 @@ -248,3 +247,5 @@ SBUX,2018-05-29,57.2300,57.8800,False,57.0100,57.7000,reg,6475865 SBUX,2018-05-30,57.4800,57.6600,False,57.1500,57.4300,reg,5762434 SBUX,2018-05-31,56.6700,57.4658,False,56.5500,57.1800,reg,9433042 SBUX,2018-06-01,56.9100,57.0300,False,56.6068,56.8400,reg,4967653 +SBUX,2018-06-04,57.0700,57.2000,False,56.8000,57.1000,reg,7484072 +SBUX,2018-06-05,55.6800,56.7000,False,55.2800,56.6900,reg,18278843 diff --git a/company_library/SCAC.csv b/company_library/SCAC.csv index cbeba552..c24ae7a3 100644 --- a/company_library/SCAC.csv +++ b/company_library/SCAC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SCAC,2017-06-05,10.0150,10.0150,False,10.0150,10.0150,reg,1947 SCAC,2017-06-06,10.0150,10.0150,False,10.0150,10.0150,reg,0 SCAC,2017-06-07,10.0150,10.0150,False,10.0150,10.0150,reg,0 SCAC,2017-06-08,10.0150,10.0150,False,10.0150,10.0150,reg,7 @@ -248,3 +247,5 @@ SCAC,2018-05-29,9.9900,9.9900,False,9.9900,9.9900,reg,0 SCAC,2018-05-30,10.0000,10.0000,False,10.0000,10.0000,reg,1256 SCAC,2018-05-31,10.0100,10.0100,False,10.0100,10.0100,reg,1200 SCAC,2018-06-01,10.0100,10.0100,False,10.0100,10.0100,reg,0 +SCAC,2018-06-04,10.0100,10.0100,False,10.0100,10.0100,reg,0 +SCAC,2018-06-05,10.0000,10.0000,False,10.0000,10.0000,reg,18007 diff --git a/company_library/SCACU.csv b/company_library/SCACU.csv index 12f06193..e558a0f4 100644 --- a/company_library/SCACU.csv +++ b/company_library/SCACU.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SCACU,2017-06-05,10.6600,10.6800,False,10.5700,10.5900,reg,815 SCACU,2017-06-06,10.8900,10.8900,False,10.8900,10.8900,reg,100 SCACU,2017-06-07,10.8000,10.8000,False,10.8000,10.8000,reg,5000 SCACU,2017-06-08,10.8000,10.8000,False,10.8000,10.8000,reg,0 @@ -248,3 +247,5 @@ SCACU,2018-05-29,10.7000,10.7000,False,10.7000,10.7000,reg,0 SCACU,2018-05-30,10.5000,10.5200,False,10.3999,10.4000,reg,6874 SCACU,2018-05-31,10.5100,10.5100,False,10.5100,10.5100,reg,25100 SCACU,2018-06-01,10.5100,10.5100,False,10.5100,10.5100,reg,0 +SCACU,2018-06-04,10.5100,10.5100,False,10.5100,10.5100,reg,2 +SCACU,2018-06-05,10.5300,10.5300,False,10.5300,10.5300,reg,141 diff --git a/company_library/SCACW.csv b/company_library/SCACW.csv index f209556b..ada6f74b 100644 --- a/company_library/SCACW.csv +++ b/company_library/SCACW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SCACW,2017-06-05,1.3500,1.3500,False,1.2500,1.2900,reg,600 SCACW,2017-06-06,1.2400,1.2500,False,1.1300,1.1300,reg,10300 SCACW,2017-06-07,1.2500,1.2500,False,1.2400,1.2400,reg,4450 SCACW,2017-06-08,1.2500,1.2500,False,1.2500,1.2500,reg,0 @@ -248,3 +247,5 @@ SCACW,2018-05-29,1.1800,1.1800,False,1.1800,1.1800,reg,0 SCACW,2018-05-30,1.0500,1.0500,False,0.9900,0.9900,reg,2000 SCACW,2018-05-31,1.0500,1.0500,False,1.0500,1.0500,reg,0 SCACW,2018-06-01,1.0500,1.0500,False,1.0500,1.0500,reg,0 +SCACW,2018-06-04,1.0500,1.0500,False,1.0500,1.0500,reg,0 +SCACW,2018-06-05,1.1000,1.1000,False,1.1000,1.1000,reg,7500 diff --git a/company_library/SCHL.csv b/company_library/SCHL.csv index 02c45549..eb5c850b 100644 --- a/company_library/SCHL.csv +++ b/company_library/SCHL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SCHL,2017-06-05,42.0023,42.3175,False,41.8891,42.2682,reg,52173 SCHL,2017-06-06,41.1259,41.7167,False,41.0471,41.7167,reg,140515 SCHL,2017-06-07,42.0614,42.1402,False,41.0175,41.1653,reg,111433 SCHL,2017-06-08,43.1546,43.5190,False,41.7808,42.0614,reg,120838 @@ -248,3 +247,5 @@ SCHL,2018-05-29,44.1600,44.5000,False,43.8000,44.0300,reg,88429 SCHL,2018-05-30,45.1800,45.1900,False,44.1900,44.2200,reg,146894 SCHL,2018-05-31,44.9900,45.7250,False,44.8400,45.0600,reg,134265 SCHL,2018-06-01,44.7100,45.6750,False,44.6400,45.2100,reg,128526 +SCHL,2018-06-04,44.7600,44.9700,False,44.5900,44.8600,reg,117037 +SCHL,2018-06-05,45.1900,45.2150,False,44.5500,44.7200,reg,132881 diff --git a/company_library/SCHN.csv b/company_library/SCHN.csv index e4dea883..4a94d696 100644 --- a/company_library/SCHN.csv +++ b/company_library/SCHN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SCHN,2017-06-05,19.4809,19.6270,False,18.9452,18.9939,reg,316571 SCHN,2017-06-06,18.7991,19.4055,False,18.7260,19.3835,reg,394404 SCHN,2017-06-07,18.8478,19.1887,False,18.3997,18.8965,reg,351706 SCHN,2017-06-08,19.6757,19.9679,False,18.6484,18.7017,reg,405847 @@ -248,3 +247,5 @@ SCHN,2018-05-29,30.0000,30.3500,False,29.7000,29.8000,reg,178982 SCHN,2018-05-30,31.2000,31.8500,False,30.0000,30.1000,reg,329205 SCHN,2018-05-31,31.1500,32.2000,False,30.9500,31.3500,reg,451416 SCHN,2018-06-01,31.6000,31.9000,False,31.1500,31.3000,reg,246411 +SCHN,2018-06-04,31.5500,32.1500,False,31.2000,31.9000,reg,253606 +SCHN,2018-06-05,32.3500,32.4000,False,31.5500,31.7000,reg,207118 diff --git a/company_library/SCKT.csv b/company_library/SCKT.csv index fe8e3231..9ee214e5 100644 --- a/company_library/SCKT.csv +++ b/company_library/SCKT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SCKT,2017-06-05,3.6600,3.8000,False,3.6400,3.8000,reg,10428 SCKT,2017-06-06,3.6446,3.6800,False,3.5870,3.6600,reg,8317 SCKT,2017-06-07,3.6320,3.6500,False,3.6000,3.6400,reg,10825 SCKT,2017-06-08,3.8100,3.8200,False,3.6200,3.6300,reg,37000 @@ -248,3 +247,5 @@ SCKT,2018-05-29,2.5800,2.6420,False,2.5500,2.6200,reg,13907 SCKT,2018-05-30,2.5600,2.5800,False,2.5000,2.5700,reg,13602 SCKT,2018-05-31,2.5537,2.6899,False,2.4510,2.5700,reg,90165 SCKT,2018-06-01,2.5200,2.5683,False,2.4000,2.5683,reg,14555 +SCKT,2018-06-04,2.3500,2.4900,False,2.3100,2.4000,reg,19564 +SCKT,2018-06-05,2.4700,2.4937,False,2.3700,2.3700,reg,16880 diff --git a/company_library/SCON.csv b/company_library/SCON.csv index fe71fbbe..9081eb2a 100644 --- a/company_library/SCON.csv +++ b/company_library/SCON.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SCON,2017-06-05,1.8200,1.8600,False,1.8000,1.8600,reg,141309 SCON,2017-06-06,1.7600,1.8285,False,1.7300,1.8100,reg,340926 SCON,2017-06-07,1.8100,1.8700,False,1.7500,1.7500,reg,173619 SCON,2017-06-08,1.7600,1.8272,False,1.7600,1.8100,reg,76407 @@ -248,3 +247,5 @@ SCON,2018-05-29,0.8955,0.9587,False,0.8955,0.9300,reg,107922 SCON,2018-05-30,0.8700,0.9000,False,0.8700,0.8850,reg,102562 SCON,2018-05-31,0.9000,0.9000,False,0.8501,0.9000,reg,204011 SCON,2018-06-01,0.9850,0.9980,False,0.9202,0.9800,reg,428818 +SCON,2018-06-04,0.9200,1.0300,False,0.9200,1.0300,reg,364460 +SCON,2018-06-05,0.9497,0.9900,False,0.9383,0.9500,reg,83425 diff --git a/company_library/SCPH.csv b/company_library/SCPH.csv index b701e542..9ec2b461 100644 --- a/company_library/SCPH.csv +++ b/company_library/SCPH.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SCPH,2017-06-05,14.2500,14.2500,True,14.2500,14.2500,reg,0 SCPH,2017-06-06,14.2500,14.2500,True,14.2500,14.2500,reg,0 SCPH,2017-06-07,14.2500,14.2500,True,14.2500,14.2500,reg,0 SCPH,2017-06-08,14.2500,14.2500,True,14.2500,14.2500,reg,0 @@ -248,3 +247,5 @@ SCPH,2018-05-29,13.8600,14.0600,False,13.5400,14.0000,reg,62791 SCPH,2018-05-30,14.2200,14.3600,False,13.7500,13.9100,reg,178872 SCPH,2018-05-31,9.9400,10.2800,False,8.9100,9.8400,reg,992186 SCPH,2018-06-01,8.9200,10.3500,False,8.5000,10.3500,reg,479331 +SCPH,2018-06-04,8.4900,9.0450,False,8.3200,8.9000,reg,146644 +SCPH,2018-06-05,8.6300,8.8500,False,8.4800,8.4800,reg,107197 diff --git a/company_library/SCSC.csv b/company_library/SCSC.csv index d6f59874..808cf5fe 100644 --- a/company_library/SCSC.csv +++ b/company_library/SCSC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SCSC,2017-06-05,38.6500,40.0000,False,38.4000,40.0000,reg,86966 SCSC,2017-06-06,38.7000,38.8500,False,38.2000,38.3500,reg,102868 SCSC,2017-06-07,38.6500,38.7750,False,38.4500,38.7500,reg,76477 SCSC,2017-06-08,39.9000,39.9500,False,38.6000,38.7500,reg,98016 @@ -248,3 +247,5 @@ SCSC,2018-05-29,38.9000,39.1000,False,38.4000,38.4000,reg,115765 SCSC,2018-05-30,39.5500,39.9500,False,38.8000,39.1000,reg,84060 SCSC,2018-05-31,39.1500,39.8500,False,39.1000,39.7000,reg,70803 SCSC,2018-06-01,39.4500,39.8000,False,39.3000,39.4000,reg,97152 +SCSC,2018-06-04,40.1500,40.6000,False,39.6500,39.6500,reg,129305 +SCSC,2018-06-05,40.9000,40.9000,False,40.0500,40.0500,reg,88265 diff --git a/company_library/SCVL.csv b/company_library/SCVL.csv index a55f9fb4..7b8cf135 100644 --- a/company_library/SCVL.csv +++ b/company_library/SCVL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SCVL,2017-06-05,20.3541,20.7292,False,19.7816,20.5121,reg,118961 SCVL,2017-06-06,19.7125,20.2850,False,19.6533,20.2850,reg,194137 SCVL,2017-06-07,19.8408,19.9790,False,19.5941,19.7421,reg,79621 SCVL,2017-06-08,19.8606,20.2473,False,19.8408,19.9593,reg,118328 @@ -248,3 +247,5 @@ SCVL,2018-05-29,32.5600,33.1750,False,31.4200,31.7400,reg,740301 SCVL,2018-05-30,33.3100,33.8700,False,32.0650,32.6000,reg,440562 SCVL,2018-05-31,32.2100,33.3600,False,31.9600,33.3600,reg,277683 SCVL,2018-06-01,32.7600,33.1200,False,31.6800,32.2100,reg,425728 +SCVL,2018-06-04,33.6500,33.6600,False,32.7500,33.0000,reg,340062 +SCVL,2018-06-05,34.0600,34.2700,False,33.2500,33.4800,reg,236350 diff --git a/company_library/SCWX.csv b/company_library/SCWX.csv index d5e98505..f9fbe86a 100644 --- a/company_library/SCWX.csv +++ b/company_library/SCWX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SCWX,2017-06-05,11.4700,11.6800,False,11.1000,11.6200,reg,88065 SCWX,2017-06-06,10.2900,10.5300,False,9.6500,10.4900,reg,298853 SCWX,2017-06-07,10.4500,10.5900,False,9.9000,10.3500,reg,163642 SCWX,2017-06-08,9.6500,10.4700,False,9.3150,10.4700,reg,179991 @@ -248,3 +247,5 @@ SCWX,2018-05-29,10.2400,10.5600,False,10.2100,10.4400,reg,39045 SCWX,2018-05-30,10.3700,10.6400,False,10.2500,10.2500,reg,59302 SCWX,2018-05-31,10.3900,10.6700,False,10.3300,10.3700,reg,28395 SCWX,2018-06-01,10.4800,10.7900,False,10.3500,10.4700,reg,288743 +SCWX,2018-06-04,10.8000,10.9000,False,10.3100,10.6300,reg,61821 +SCWX,2018-06-05,10.7200,10.9700,False,10.6100,10.8000,reg,95319 diff --git a/company_library/SCYX.csv b/company_library/SCYX.csv index 89ac83c4..0c05f3ba 100644 --- a/company_library/SCYX.csv +++ b/company_library/SCYX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SCYX,2017-06-05,1.6300,1.7000,False,1.5600,1.7000,reg,305896 SCYX,2017-06-06,1.6700,1.7000,False,1.5900,1.6400,reg,204263 SCYX,2017-06-07,1.6600,1.6800,False,1.6300,1.6700,reg,99467 SCYX,2017-06-08,1.6900,1.7000,False,1.6100,1.6500,reg,142201 @@ -248,3 +247,5 @@ SCYX,2018-05-29,1.7800,1.8650,False,1.7200,1.7400,reg,1113937 SCYX,2018-05-30,1.7400,1.8500,False,1.7100,1.8000,reg,624710 SCYX,2018-05-31,1.8000,1.8000,False,1.7110,1.7500,reg,437074 SCYX,2018-06-01,1.7700,1.8100,False,1.7400,1.8000,reg,265229 +SCYX,2018-06-04,1.7400,1.7701,False,1.6300,1.7700,reg,647359 +SCYX,2018-06-05,1.7600,1.8000,False,1.7300,1.7300,reg,273270 diff --git a/company_library/SCZ.csv b/company_library/SCZ.csv index 2dca0563..dd389c06 100644 --- a/company_library/SCZ.csv +++ b/company_library/SCZ.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SCZ,2017-06-05,57.6687,57.7564,False,57.6589,57.6979,reg,1411781 SCZ,2017-06-06,57.4346,57.5078,False,57.3566,57.4151,reg,604643 SCZ,2017-06-07,57.5419,57.6438,False,57.4249,57.5419,reg,711106 SCZ,2017-06-08,57.4834,57.5029,False,57.2396,57.3371,reg,477259 @@ -248,3 +247,5 @@ SCZ,2018-05-29,64.2500,64.6850,False,64.0000,64.5500,reg,803060 SCZ,2018-05-30,65.2400,65.3200,False,64.6966,64.8400,reg,1944568 SCZ,2018-05-31,64.9800,65.2680,False,64.7510,65.2000,reg,1285758 SCZ,2018-06-01,65.4400,65.5300,False,65.2300,65.3700,reg,1071068 +SCZ,2018-06-04,65.7400,66.0600,False,65.7100,66.0200,reg,915456 +SCZ,2018-06-05,65.8200,65.9400,False,65.7250,65.8800,reg,909791 diff --git a/company_library/SDVY.csv b/company_library/SDVY.csv index bf18c9e7..39dbe35d 100644 --- a/company_library/SDVY.csv +++ b/company_library/SDVY.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SDVY,2017-06-05,0.0000,0.0000,True,0.0000,0.0000,reg,0 SDVY,2017-06-06,0.0000,0.0000,True,0.0000,0.0000,reg,0 SDVY,2017-06-07,0.0000,0.0000,True,0.0000,0.0000,reg,0 SDVY,2017-06-08,0.0000,0.0000,True,0.0000,0.0000,reg,0 @@ -248,3 +247,5 @@ SDVY,2018-05-29,21.1000,21.1000,False,21.1000,21.1000,reg,1303 SDVY,2018-05-30,21.2330,21.2500,False,21.1400,21.1400,reg,2486 SDVY,2018-05-31,21.0255,21.1397,False,20.9799,21.1397,reg,5400 SDVY,2018-06-01,21.0255,21.0255,False,21.0255,21.0255,reg,0 +SDVY,2018-06-04,21.2600,21.2600,False,21.2600,21.2600,reg,575 +SDVY,2018-06-05,21.2600,21.2600,False,21.2600,21.2600,reg,0 diff --git a/company_library/SEAC.csv b/company_library/SEAC.csv index 323c81df..c0ad5581 100644 --- a/company_library/SEAC.csv +++ b/company_library/SEAC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SEAC,2017-06-05,2.3800,2.4500,False,2.3700,2.4500,reg,29975 SEAC,2017-06-06,2.4200,2.4500,False,2.3600,2.4500,reg,140471 SEAC,2017-06-07,2.4600,2.6400,False,2.4600,2.5400,reg,379147 SEAC,2017-06-08,2.5500,2.5900,False,2.4645,2.4800,reg,232473 @@ -248,3 +247,5 @@ SEAC,2018-05-29,2.8900,2.9700,False,2.8700,2.9000,reg,73525 SEAC,2018-05-30,2.9200,2.9800,False,2.8900,2.9200,reg,76475 SEAC,2018-05-31,2.8000,2.9900,False,2.8000,2.9500,reg,296296 SEAC,2018-06-01,2.9100,2.9200,False,2.8300,2.8300,reg,65869 +SEAC,2018-06-04,2.9800,3.0300,False,2.9000,2.9100,reg,65747 +SEAC,2018-06-05,2.9800,3.0500,False,2.9500,2.9800,reg,48580 diff --git a/company_library/SECO.csv b/company_library/SECO.csv index dcb809df..50eb0d86 100644 --- a/company_library/SECO.csv +++ b/company_library/SECO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SECO,2017-06-05,12.1000,12.1000,True,12.1000,12.1000,reg,0 SECO,2017-06-06,12.1000,12.1000,True,12.1000,12.1000,reg,0 SECO,2017-06-07,12.1000,12.1000,True,12.1000,12.1000,reg,0 SECO,2017-06-08,12.1000,12.1000,True,12.1000,12.1000,reg,0 @@ -248,3 +247,5 @@ SECO,2018-05-29,9.6200,9.9150,False,9.6000,9.9000,reg,45020 SECO,2018-05-30,9.5200,9.8662,False,9.3600,9.6200,reg,51695 SECO,2018-05-31,9.4100,9.6700,False,9.3800,9.5800,reg,44847 SECO,2018-06-01,9.5100,9.7600,False,9.4500,9.4500,reg,45973 +SECO,2018-06-04,9.8300,10.0000,False,9.7200,10.0000,reg,111026 +SECO,2018-06-05,9.7000,10.0000,False,9.5800,9.7600,reg,142734 diff --git a/company_library/SEDG.csv b/company_library/SEDG.csv index 6e532721..f5fbf43a 100644 --- a/company_library/SEDG.csv +++ b/company_library/SEDG.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SEDG,2017-06-05,18.5000,18.6500,False,18.2250,18.3500,reg,403571 SEDG,2017-06-06,18.4500,18.7500,False,18.0600,18.3000,reg,575146 SEDG,2017-06-07,18.3000,18.4500,False,18.0500,18.4500,reg,443068 SEDG,2017-06-08,19.3000,19.3500,False,18.2250,18.4000,reg,700813 @@ -248,3 +247,5 @@ SEDG,2018-05-29,60.2000,60.5500,False,58.2750,58.9500,reg,1211200 SEDG,2018-05-30,58.6500,61.0000,False,56.8000,60.4500,reg,1723491 SEDG,2018-05-31,55.8500,60.2500,False,55.5500,59.2000,reg,1496184 SEDG,2018-06-01,54.7000,56.7400,False,54.1500,56.2000,reg,1840518 +SEDG,2018-06-04,56.0000,56.3000,False,54.3300,54.7500,reg,1713658 +SEDG,2018-06-05,53.2500,56.9400,False,51.8000,56.0500,reg,2916749 diff --git a/company_library/SEED.csv b/company_library/SEED.csv index fdf7a96c..c32f502d 100644 --- a/company_library/SEED.csv +++ b/company_library/SEED.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SEED,2017-06-05,1.4500,1.5073,False,1.4000,1.5000,reg,186450 SEED,2017-06-06,1.5000,1.5500,False,1.4310,1.4310,reg,189002 SEED,2017-06-07,1.4800,1.5100,False,1.4600,1.4800,reg,54789 SEED,2017-06-08,1.4700,1.5850,False,1.4300,1.4500,reg,16306 @@ -248,3 +247,5 @@ SEED,2018-05-29,0.7210,0.7300,False,0.6888,0.7200,reg,66905 SEED,2018-05-30,0.7253,0.7404,False,0.7201,0.7400,reg,71539 SEED,2018-05-31,0.7265,0.7498,False,0.7110,0.7253,reg,83134 SEED,2018-06-01,0.7217,0.7400,False,0.6525,0.7100,reg,86042 +SEED,2018-06-04,0.7310,0.7390,False,0.7000,0.7100,reg,61081 +SEED,2018-06-05,0.7401,0.7410,False,0.7100,0.7200,reg,224435 diff --git a/company_library/SEIC.csv b/company_library/SEIC.csv index f8f21a15..09fcfc4a 100644 --- a/company_library/SEIC.csv +++ b/company_library/SEIC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SEIC,2017-06-05,51.4647,51.7435,False,50.9618,50.9867,reg,408931 SEIC,2017-06-06,51.1361,51.5842,False,50.9269,51.0664,reg,382449 SEIC,2017-06-07,51.2755,51.5344,False,51.0265,51.0962,reg,437846 SEIC,2017-06-08,51.3651,52.0024,False,51.2357,51.2357,reg,580368 @@ -248,3 +247,5 @@ SEIC,2018-05-29,63.9700,64.8700,False,63.3800,64.6200,reg,659755 SEIC,2018-05-30,65.1300,69.4400,False,64.3300,69.4400,reg,961459 SEIC,2018-05-31,63.7800,64.9900,False,63.7700,64.9900,reg,1346434 SEIC,2018-06-01,65.4200,65.4500,False,63.8800,64.5600,reg,789428 +SEIC,2018-06-04,65.7200,66.0000,False,65.2450,65.3500,reg,716418 +SEIC,2018-06-05,65.3500,65.7500,False,64.7300,65.4600,reg,476464 diff --git a/company_library/SEII.csv b/company_library/SEII.csv index 46230efa..bba25cb4 100644 --- a/company_library/SEII.csv +++ b/company_library/SEII.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SEII,2017-06-05,9.8000,9.8000,True,9.8000,9.8000,reg,0 SEII,2017-06-06,9.8000,9.8000,True,9.8000,9.8000,reg,0 SEII,2017-06-07,9.8000,9.8000,True,9.8000,9.8000,reg,0 SEII,2017-06-08,9.8000,9.8000,True,9.8000,9.8000,reg,0 @@ -248,3 +247,5 @@ SEII,2018-05-29,3.5700,3.6300,False,3.5000,3.5800,reg,62570 SEII,2018-05-30,3.4550,3.6500,False,3.4200,3.6500,reg,50625 SEII,2018-05-31,3.4800,3.6375,False,3.4101,3.4400,reg,32474 SEII,2018-06-01,3.5100,3.7200,False,3.5000,3.5500,reg,103829 +SEII,2018-06-04,3.4700,3.6689,False,3.4600,3.5800,reg,41135 +SEII,2018-06-05,3.4500,3.5800,False,3.4500,3.5689,reg,14807 diff --git a/company_library/SELB.csv b/company_library/SELB.csv index bbe76f3a..3c349c73 100644 --- a/company_library/SELB.csv +++ b/company_library/SELB.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SELB,2017-06-05,13.8200,14.1000,False,13.5000,13.9900,reg,52047 SELB,2017-06-06,13.9400,14.2587,False,13.1808,13.6700,reg,57461 SELB,2017-06-07,13.9900,14.2200,False,13.7000,14.2200,reg,40290 SELB,2017-06-08,14.5900,15.4900,False,13.8900,14.0000,reg,383058 @@ -248,3 +247,5 @@ SELB,2018-05-29,11.8400,12.7200,False,11.6900,12.3600,reg,119843 SELB,2018-05-30,12.0200,12.2000,False,11.8300,11.8500,reg,76316 SELB,2018-05-31,11.9700,12.2500,False,11.8600,12.0500,reg,122944 SELB,2018-06-01,12.0000,12.2300,False,11.8000,12.0000,reg,90931 +SELB,2018-06-04,12.0800,12.3650,False,11.7600,12.0400,reg,56250 +SELB,2018-06-05,12.1800,12.2600,False,12.0589,12.1000,reg,87152 diff --git a/company_library/SELF.csv b/company_library/SELF.csv index 91871cf2..9e0338db 100644 --- a/company_library/SELF.csv +++ b/company_library/SELF.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SELF,2017-06-05,4.8817,4.8911,False,4.8249,4.8722,reg,11480 SELF,2017-06-06,4.8060,4.9100,False,4.8060,4.8344,reg,17806 SELF,2017-06-07,4.8249,4.8658,False,4.8060,4.8627,reg,16056 SELF,2017-06-08,4.7776,4.8627,False,4.7776,4.8438,reg,6532 @@ -248,3 +247,5 @@ SELF,2018-05-29,4.1801,4.1900,False,4.1300,4.1400,reg,12127 SELF,2018-05-30,4.1600,4.2200,False,4.1500,4.1800,reg,19094 SELF,2018-05-31,4.2100,4.2280,False,4.1810,4.1886,reg,10789 SELF,2018-06-01,4.2100,4.2500,False,4.1900,4.2500,reg,4484 +SELF,2018-06-04,4.1500,4.2739,False,4.0000,4.2100,reg,29465 +SELF,2018-06-05,4.1600,4.2099,False,4.1200,4.1200,reg,7071 diff --git a/company_library/SENEA.csv b/company_library/SENEA.csv index bf6b241c..7fa60d47 100644 --- a/company_library/SENEA.csv +++ b/company_library/SENEA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SENEA,2017-06-05,30.8000,31.1500,False,30.1500,30.3500,reg,40085 SENEA,2017-06-06,31.0500,31.3500,False,30.0000,30.5000,reg,41528 SENEA,2017-06-07,31.1000,31.8750,False,30.8000,31.8500,reg,18354 SENEA,2017-06-08,31.3000,31.6500,False,30.8000,30.9000,reg,29042 @@ -248,3 +247,5 @@ SENEA,2018-05-29,28.4500,29.3250,False,28.2500,29.1500,reg,22445 SENEA,2018-05-30,28.4000,28.8250,False,28.2000,28.5000,reg,17093 SENEA,2018-05-31,27.1000,28.6000,False,27.0500,28.3500,reg,89152 SENEA,2018-06-01,26.8000,27.5000,False,26.4500,27.4000,reg,34743 +SENEA,2018-06-04,26.9000,28.1100,False,26.5500,26.9000,reg,32385 +SENEA,2018-06-05,27.9000,28.8000,False,27.0000,27.0000,reg,54324 diff --git a/company_library/SENEB.csv b/company_library/SENEB.csv index d5fe7fa4..5546b4df 100644 --- a/company_library/SENEB.csv +++ b/company_library/SENEB.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SENEB,2017-06-05,36.2500,36.2500,False,36.2500,36.2500,reg,6 SENEB,2017-06-06,36.2500,36.2500,False,36.2500,36.2500,reg,41 SENEB,2017-06-07,36.2500,36.2500,False,36.2500,36.2500,reg,37 SENEB,2017-06-08,36.2500,36.2500,False,36.2500,36.2500,reg,0 @@ -247,4 +246,6 @@ SENEB,2018-05-25,29.9253,29.9253,False,29.9253,29.9253,reg,134 SENEB,2018-05-29,29.9253,29.9253,False,29.9253,29.9253,reg,165 SENEB,2018-05-30,29.9253,29.9253,False,29.9253,29.9253,reg,62 SENEB,2018-05-31,29.9253,29.9253,False,29.9253,29.9253,reg,0 -SENEB,2018-06-01,29.9253,29.9253,False,29.9253,29.9253,reg,0 +SENEB,2018-06-01,29.9253,29.9253,False,29.9253,29.9253,reg,57 +SENEB,2018-06-04,29.9253,29.9253,False,29.9253,29.9253,reg,0 +SENEB,2018-06-05,29.9253,29.9253,False,29.9253,29.9253,reg,0 diff --git a/company_library/SES.csv b/company_library/SES.csv index f3a77c78..3fff2085 100644 --- a/company_library/SES.csv +++ b/company_library/SES.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SES,2017-06-05,3.1600,3.1600,True,3.1600,3.1600,reg,0 SES,2017-06-06,3.1600,3.1600,True,3.1600,3.1600,reg,0 SES,2017-06-07,3.1600,3.1600,True,3.1600,3.1600,reg,0 SES,2017-06-08,3.1600,3.1600,True,3.1600,3.1600,reg,0 @@ -248,3 +247,5 @@ SES,2018-05-29,3.1900,3.2500,False,3.0700,3.0700,reg,18257 SES,2018-05-30,3.2500,3.2700,False,3.1627,3.2300,reg,40475 SES,2018-05-31,3.2573,3.4000,False,3.2000,3.2700,reg,28070 SES,2018-06-01,3.2700,3.2800,False,3.1537,3.2700,reg,30985 +SES,2018-06-04,3.1300,3.2800,False,3.1000,3.2700,reg,35793 +SES,2018-06-05,3.0900,3.1962,False,3.0700,3.1000,reg,13603 diff --git a/company_library/SESN.csv b/company_library/SESN.csv index 40cb0d5b..549be249 100644 --- a/company_library/SESN.csv +++ b/company_library/SESN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SESN,2017-06-05,3.3300,3.3300,True,3.3300,3.3300,reg,0 SESN,2017-06-06,3.3300,3.3300,True,3.3300,3.3300,reg,0 SESN,2017-06-07,3.3300,3.3300,True,3.3300,3.3300,reg,0 SESN,2017-06-08,3.3300,3.3300,True,3.3300,3.3300,reg,0 @@ -248,3 +247,5 @@ SESN,2018-05-29,1.6500,1.7800,False,1.5300,1.7600,reg,3791767 SESN,2018-05-30,1.8000,1.9699,False,1.6700,1.6700,reg,3441562 SESN,2018-05-31,2.2700,2.3500,False,1.8900,1.9100,reg,15970159 SESN,2018-06-01,2.5200,2.5900,False,2.2545,2.2800,reg,7930406 +SESN,2018-06-04,2.6400,2.6500,False,2.1200,2.5100,reg,6581288 +SESN,2018-06-05,2.8000,2.8900,False,2.4600,2.6100,reg,5159324 diff --git a/company_library/SFBC.csv b/company_library/SFBC.csv index 46b5d6b8..7c15f27d 100644 --- a/company_library/SFBC.csv +++ b/company_library/SFBC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SFBC,2017-06-05,29.1291,29.1291,False,29.1291,29.1291,reg,622 SFBC,2017-06-06,29.4184,29.4184,False,29.4184,29.4184,reg,157 SFBC,2017-06-07,29.0752,29.4184,False,29.0311,29.3694,reg,1617 SFBC,2017-06-08,29.4086,29.4086,False,29.4086,29.4086,reg,208 @@ -248,3 +247,5 @@ SFBC,2018-05-29,38.2500,38.2500,False,38.2500,38.2500,reg,2052 SFBC,2018-05-30,38.0500,38.4000,False,38.0500,38.4000,reg,901 SFBC,2018-05-31,38.0000,38.0000,False,37.8000,38.0000,reg,1745 SFBC,2018-06-01,38.6000,38.8760,False,38.0000,38.0000,reg,481 +SFBC,2018-06-04,38.6000,38.6000,False,38.6000,38.6000,reg,101 +SFBC,2018-06-05,38.8000,38.8000,False,38.4000,38.4000,reg,467 diff --git a/company_library/SFBS.csv b/company_library/SFBS.csv index a1cc150f..d358288c 100644 --- a/company_library/SFBS.csv +++ b/company_library/SFBS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SFBS,2017-06-05,35.0524,35.7479,False,34.6152,35.1518,reg,86901 SFBS,2017-06-06,34.9034,35.1617,False,34.2973,34.6550,reg,86729 SFBS,2017-06-07,34.8934,35.4498,False,34.5556,34.6451,reg,120107 SFBS,2017-06-08,36.2447,36.7404,False,34.6252,34.7841,reg,131778 @@ -248,3 +247,5 @@ SFBS,2018-05-29,41.9500,42.6400,False,41.7700,42.4400,reg,154963 SFBS,2018-05-30,42.4900,42.6900,False,42.2100,42.2900,reg,131324 SFBS,2018-05-31,42.0100,42.7000,False,41.9200,42.3900,reg,107252 SFBS,2018-06-01,42.5000,42.8000,False,42.2550,42.2900,reg,134165 +SFBS,2018-06-04,43.2800,43.4600,False,42.6200,42.7300,reg,172976 +SFBS,2018-06-05,43.6000,43.6300,False,42.8400,43.0100,reg,288060 diff --git a/company_library/SFIX.csv b/company_library/SFIX.csv index c16a358e..9a626be5 100644 --- a/company_library/SFIX.csv +++ b/company_library/SFIX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SFIX,2017-06-05,16.9000,16.9000,True,16.9000,16.9000,reg,0 SFIX,2017-06-06,16.9000,16.9000,True,16.9000,16.9000,reg,0 SFIX,2017-06-07,16.9000,16.9000,True,16.9000,16.9000,reg,0 SFIX,2017-06-08,16.9000,16.9000,True,16.9000,16.9000,reg,0 @@ -248,3 +247,5 @@ SFIX,2018-05-29,19.9800,20.4700,False,19.6500,20.0000,reg,481517 SFIX,2018-05-30,19.2800,19.9400,False,19.0100,19.6000,reg,1310388 SFIX,2018-05-31,18.9800,19.3700,False,18.6000,19.2800,reg,881187 SFIX,2018-06-01,18.9800,19.4300,False,18.6400,18.8900,reg,753976 +SFIX,2018-06-04,18.3500,19.2000,False,18.0200,19.2000,reg,1709205 +SFIX,2018-06-05,19.2600,19.3200,False,18.1600,18.2200,reg,898298 diff --git a/company_library/SFLY.csv b/company_library/SFLY.csv index 4ea04ea5..3d77edf5 100644 --- a/company_library/SFLY.csv +++ b/company_library/SFLY.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SFLY,2017-06-05,51.3500,51.3900,False,50.2500,50.5900,reg,692442 SFLY,2017-06-06,49.9900,51.0300,False,49.8400,51.0300,reg,466214 SFLY,2017-06-07,48.9100,50.0800,False,48.8800,50.0800,reg,518108 SFLY,2017-06-08,48.6400,49.0800,False,48.4700,48.9200,reg,472138 @@ -248,3 +247,5 @@ SFLY,2018-05-29,92.0000,92.8490,False,91.7500,92.5000,reg,785793 SFLY,2018-05-30,93.7900,94.1800,False,92.3500,92.5000,reg,1007723 SFLY,2018-05-31,94.1400,94.7100,False,93.9100,93.9100,reg,281340 SFLY,2018-06-01,94.9400,95.2800,False,94.1200,94.8400,reg,342746 +SFLY,2018-06-04,95.4200,95.6400,False,94.0500,94.9800,reg,371055 +SFLY,2018-06-05,97.2100,100.3400,False,95.7800,95.7800,reg,1379034 diff --git a/company_library/SFM.csv b/company_library/SFM.csv index 0d9b8b96..cca89562 100644 --- a/company_library/SFM.csv +++ b/company_library/SFM.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SFM,2017-06-05,24.4600,24.6000,False,24.2501,24.4900,reg,1556396 SFM,2017-06-06,24.0100,24.4900,False,23.9950,24.3900,reg,1279043 SFM,2017-06-07,24.0400,24.1500,False,23.9000,24.0000,reg,1174304 SFM,2017-06-08,24.1100,24.4600,False,23.9500,24.0000,reg,1580665 @@ -248,3 +247,5 @@ SFM,2018-05-29,21.5700,21.9100,False,21.4400,21.8000,reg,1553533 SFM,2018-05-30,21.8900,22.0500,False,21.5000,21.6800,reg,1974158 SFM,2018-05-31,21.7000,22.1100,False,21.6700,21.9200,reg,2112133 SFM,2018-06-01,21.6100,21.9900,False,21.5850,21.7800,reg,1529577 +SFM,2018-06-04,21.7600,22.0000,False,21.5600,21.6600,reg,1573605 +SFM,2018-06-05,21.5300,21.8250,False,21.4250,21.7800,reg,1687858 diff --git a/company_library/SFNC.csv b/company_library/SFNC.csv index 2a9c797f..9e67fc7b 100644 --- a/company_library/SFNC.csv +++ b/company_library/SFNC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SFNC,2017-06-05,25.2246,25.6417,False,25.2000,25.3227,reg,340896 SFNC,2017-06-06,24.9301,25.1755,False,24.8320,25.0037,reg,250664 SFNC,2017-06-07,25.1264,25.2736,False,25.0037,25.0037,reg,191988 SFNC,2017-06-08,25.8380,26.2797,False,25.0773,25.0773,reg,408472 @@ -248,3 +247,5 @@ SFNC,2018-05-29,31.2500,31.4000,False,30.9000,31.2000,reg,487733 SFNC,2018-05-30,32.0000,32.2500,False,31.0000,31.4500,reg,481807 SFNC,2018-05-31,32.0000,32.3500,False,31.5000,31.9500,reg,594982 SFNC,2018-06-01,32.4000,32.6000,False,31.6000,32.2500,reg,412152 +SFNC,2018-06-04,32.8500,32.9000,False,32.2000,32.5000,reg,294356 +SFNC,2018-06-05,32.6500,33.0000,False,32.4000,32.9000,reg,261070 diff --git a/company_library/SFST.csv b/company_library/SFST.csv index 50c7ea6d..aa9bf7c3 100644 --- a/company_library/SFST.csv +++ b/company_library/SFST.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SFST,2017-06-05,36.1000,36.4500,False,35.2000,35.2000,reg,8195 SFST,2017-06-06,35.0500,35.9500,False,34.8500,35.8000,reg,12664 SFST,2017-06-07,34.5500,35.2000,False,34.3000,34.7500,reg,23264 SFST,2017-06-08,34.8500,35.1000,False,34.8000,35.0000,reg,27530 @@ -248,3 +247,5 @@ SFST,2018-05-29,47.0500,47.2000,False,46.5000,47.0500,reg,6392 SFST,2018-05-30,47.2000,47.5000,False,46.7000,47.0500,reg,83091 SFST,2018-05-31,47.3000,47.5000,False,46.7200,47.2500,reg,10786 SFST,2018-06-01,47.7000,48.2000,False,47.4000,47.4000,reg,13806 +SFST,2018-06-04,48.3500,48.5000,False,47.5000,47.8000,reg,18593 +SFST,2018-06-05,47.9000,48.7500,False,47.9000,48.3500,reg,15724 diff --git a/company_library/SGBX.csv b/company_library/SGBX.csv index 7e99f6e2..944cb9fe 100644 --- a/company_library/SGBX.csv +++ b/company_library/SGBX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SGBX,2017-06-05,4.7500,4.7500,True,4.7500,4.7500,reg,0 SGBX,2017-06-06,4.7500,4.7500,True,4.7500,4.7500,reg,0 SGBX,2017-06-07,4.7500,4.7500,True,4.7500,4.7500,reg,0 SGBX,2017-06-08,4.7500,4.7500,True,4.7500,4.7500,reg,0 @@ -248,3 +247,5 @@ SGBX,2018-05-29,4.9300,5.0750,False,4.8100,4.9900,reg,7593 SGBX,2018-05-30,4.7600,4.9700,False,4.7600,4.9700,reg,3272 SGBX,2018-05-31,4.7800,4.9575,False,4.7800,4.9575,reg,3346 SGBX,2018-06-01,4.7000,4.7800,False,4.5100,4.7800,reg,13304 +SGBX,2018-06-04,5.0105,5.0310,False,4.6200,4.7500,reg,47749 +SGBX,2018-06-05,5.0601,5.1500,False,5.0500,5.0500,reg,26757 diff --git a/company_library/SGC.csv b/company_library/SGC.csv index 7a72a5bc..5398291a 100644 --- a/company_library/SGC.csv +++ b/company_library/SGC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SGC,2017-06-05,20.1473,20.8950,False,20.0785,20.7179,reg,15402 SGC,2017-06-06,19.8128,20.4129,False,19.7243,20.1965,reg,8856 SGC,2017-06-07,19.6653,19.9899,False,19.4882,19.9441,reg,10586 SGC,2017-06-08,20.2063,20.4720,False,19.4784,20.0292,reg,13245 @@ -248,3 +247,5 @@ SGC,2018-05-29,23.9200,24.0200,False,23.4900,24.0200,reg,5703 SGC,2018-05-30,22.9600,25.1200,False,22.9600,23.8200,reg,13025 SGC,2018-05-31,23.6500,24.1500,False,22.9700,22.9700,reg,13706 SGC,2018-06-01,23.8700,24.4000,False,23.0300,23.0300,reg,11408 +SGC,2018-06-04,23.4800,23.9400,False,23.3300,23.9200,reg,10117 +SGC,2018-06-05,23.2100,23.7200,False,22.9700,22.9700,reg,6831 diff --git a/company_library/SGEN.csv b/company_library/SGEN.csv index 167bc66c..368bcb33 100644 --- a/company_library/SGEN.csv +++ b/company_library/SGEN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SGEN,2017-06-05,65.2500,66.3500,False,64.6500,66.1900,reg,821807 SGEN,2017-06-06,64.8400,65.4700,False,64.3500,64.6900,reg,759082 SGEN,2017-06-07,64.2100,65.4200,False,63.5700,64.9700,reg,582118 SGEN,2017-06-08,64.7100,65.6547,False,63.7050,64.1100,reg,541245 @@ -248,3 +247,5 @@ SGEN,2018-05-29,55.5400,55.9900,False,54.8289,55.5800,reg,405664 SGEN,2018-05-30,56.7800,57.3100,False,55.9000,55.9000,reg,669267 SGEN,2018-05-31,60.4900,60.7100,False,56.9600,56.9600,reg,1814731 SGEN,2018-06-01,61.6200,62.2200,False,59.6850,60.7100,reg,1514116 +SGEN,2018-06-04,61.5100,62.2400,False,59.9500,61.9400,reg,980784 +SGEN,2018-06-05,63.0500,63.3700,False,61.2100,61.4600,reg,1049291 diff --git a/company_library/SGH.csv b/company_library/SGH.csv index 42da7093..eeeb93be 100644 --- a/company_library/SGH.csv +++ b/company_library/SGH.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SGH,2017-06-05,16.0000,17.2500,False,14.0600,14.0600,reg,159041 SGH,2017-06-06,15.7000,17.2000,False,15.1161,15.9300,reg,45465 SGH,2017-06-07,15.9400,16.5500,False,15.8000,15.8000,reg,51782 SGH,2017-06-08,15.9800,16.3498,False,15.5240,16.3498,reg,15313 @@ -248,3 +247,5 @@ SGH,2018-05-29,46.3700,46.9900,False,44.8000,45.0500,reg,724047 SGH,2018-05-30,45.6500,47.3600,False,45.2201,46.8000,reg,688440 SGH,2018-05-31,44.5300,46.8300,False,44.2600,45.4800,reg,491282 SGH,2018-06-01,45.9200,46.0900,False,43.2300,44.7600,reg,638212 +SGH,2018-06-04,46.5000,46.5900,False,44.8710,45.9400,reg,445483 +SGH,2018-06-05,47.5500,49.7152,False,46.6000,47.4000,reg,1582624 diff --git a/company_library/SGLB.csv b/company_library/SGLB.csv index 098342a3..caa787c0 100644 --- a/company_library/SGLB.csv +++ b/company_library/SGLB.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SGLB,2017-06-05,2.0900,2.2500,False,2.0000,2.2500,reg,26613 SGLB,2017-06-06,2.2000,2.3815,False,2.1000,2.1000,reg,34560 SGLB,2017-06-07,2.1000,2.2129,False,2.1000,2.1900,reg,16728 SGLB,2017-06-08,2.2400,2.3600,False,2.1000,2.1000,reg,38569 @@ -248,3 +247,5 @@ SGLB,2018-05-29,1.3200,1.3800,False,1.3200,1.3800,reg,15750 SGLB,2018-05-30,1.9550,3.0000,False,1.3318,1.3800,reg,27439071 SGLB,2018-05-31,1.4700,1.8500,False,1.4500,1.6000,reg,2239440 SGLB,2018-06-01,1.5200,1.6500,False,1.4800,1.5500,reg,530452 +SGLB,2018-06-04,1.3600,1.5192,False,1.3500,1.5000,reg,347170 +SGLB,2018-06-05,1.3300,1.4376,False,1.2800,1.3800,reg,269149 diff --git a/company_library/SGLBW.csv b/company_library/SGLBW.csv index 196ba61a..9b446df5 100644 --- a/company_library/SGLBW.csv +++ b/company_library/SGLBW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SGLBW,2017-06-05,0.9800,0.9800,False,0.9800,0.9800,reg,350 SGLBW,2017-06-06,0.9800,0.9800,False,0.9800,0.9800,reg,0 SGLBW,2017-06-07,0.9500,0.9999,False,0.9500,0.9999,reg,600 SGLBW,2017-06-08,0.9999,0.9999,False,0.8000,0.8010,reg,780 @@ -248,3 +247,5 @@ SGLBW,2018-05-29,0.6000,0.6000,False,0.6000,0.6000,reg,0 SGLBW,2018-05-30,0.5000,0.8757,False,0.4700,0.5050,reg,136687 SGLBW,2018-05-31,0.5482,0.5500,False,0.5000,0.5000,reg,6600 SGLBW,2018-06-01,0.5482,0.5482,False,0.5482,0.5482,reg,0 +SGLBW,2018-06-04,0.5482,0.5482,False,0.5482,0.5482,reg,0 +SGLBW,2018-06-05,0.3850,0.3850,False,0.3850,0.3850,reg,550 diff --git a/company_library/SGMA.csv b/company_library/SGMA.csv index ac068960..07b7fad1 100644 --- a/company_library/SGMA.csv +++ b/company_library/SGMA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SGMA,2017-06-05,6.9356,7.0400,False,6.8100,6.9000,reg,10059 SGMA,2017-06-06,6.7500,6.9400,False,6.6000,6.8400,reg,11561 SGMA,2017-06-07,7.4900,7.5000,False,6.5100,6.5500,reg,18335 SGMA,2017-06-08,7.1500,7.4400,False,6.7612,7.3100,reg,17720 @@ -248,3 +247,5 @@ SGMA,2018-05-29,6.8000,6.8200,False,6.3500,6.3500,reg,21779 SGMA,2018-05-30,6.7200,7.0000,False,6.5989,6.7600,reg,32603 SGMA,2018-05-31,6.8400,6.9000,False,6.7100,6.7700,reg,8124 SGMA,2018-06-01,7.1700,7.2200,False,6.7500,6.9100,reg,29935 +SGMA,2018-06-04,7.2500,7.3300,False,6.9400,7.0300,reg,21226 +SGMA,2018-06-05,7.4300,7.4600,False,7.2500,7.2500,reg,12019 diff --git a/company_library/SGMO.csv b/company_library/SGMO.csv index 5f383b54..b083af5f 100644 --- a/company_library/SGMO.csv +++ b/company_library/SGMO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SGMO,2017-06-05,7.2000,7.4000,False,6.8500,7.3000,reg,748411 SGMO,2017-06-06,7.2000,7.3500,False,7.0500,7.1500,reg,388321 SGMO,2017-06-07,7.2500,7.4000,False,7.1000,7.3000,reg,526294 SGMO,2017-06-08,7.6500,7.7750,False,7.1500,7.2500,reg,901408 @@ -248,3 +247,5 @@ SGMO,2018-05-29,15.4500,15.7500,False,15.0500,15.2500,reg,1295624 SGMO,2018-05-30,15.9500,16.0500,False,15.5500,15.6000,reg,1732718 SGMO,2018-05-31,16.4500,16.9000,False,16.0000,16.3500,reg,2029773 SGMO,2018-06-01,16.6000,16.9000,False,16.3000,16.7000,reg,1599073 +SGMO,2018-06-04,16.2000,16.7000,False,15.5750,16.7000,reg,2462238 +SGMO,2018-06-05,16.7500,17.0250,False,16.2000,16.2000,reg,2876715 diff --git a/company_library/SGMS.csv b/company_library/SGMS.csv index a331430a..c2b5ca28 100644 --- a/company_library/SGMS.csv +++ b/company_library/SGMS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SGMS,2017-06-05,23.4500,23.6500,False,23.2500,23.5000,reg,575544 SGMS,2017-06-06,24.9500,25.1250,False,23.2000,23.3500,reg,2235200 SGMS,2017-06-07,25.4000,25.5500,False,24.8590,25.1000,reg,937683 SGMS,2017-06-08,25.8000,26.2000,False,25.2500,25.2500,reg,1079588 @@ -248,3 +247,5 @@ SGMS,2018-05-29,59.7500,60.5000,False,58.9500,59.8000,reg,476289 SGMS,2018-05-30,59.9000,61.2500,False,59.8500,60.3000,reg,676738 SGMS,2018-05-31,59.3000,60.0500,False,58.6500,60.0000,reg,620955 SGMS,2018-06-01,59.6500,60.3750,False,58.3000,60.1500,reg,542463 +SGMS,2018-06-04,60.5500,60.9090,False,59.2500,59.7500,reg,905515 +SGMS,2018-06-05,59.9500,62.3500,False,59.0187,61.9500,reg,1254309 diff --git a/company_library/SGOC.csv b/company_library/SGOC.csv index fee66876..70e128d4 100644 --- a/company_library/SGOC.csv +++ b/company_library/SGOC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SGOC,2017-06-05,1.3250,1.5000,False,1.3000,1.3500,reg,30944 SGOC,2017-06-06,1.3250,1.4000,False,1.2600,1.3500,reg,23027 SGOC,2017-06-07,1.4000,1.5000,False,1.3250,1.3500,reg,16686 SGOC,2017-06-08,1.4500,1.4500,False,1.3600,1.4500,reg,1350 @@ -248,3 +247,5 @@ SGOC,2018-05-29,1.1300,1.2200,False,1.1200,1.1200,reg,43433 SGOC,2018-05-30,1.1699,1.2250,False,1.1400,1.1500,reg,30531 SGOC,2018-05-31,1.1800,1.2100,False,1.1727,1.1800,reg,36779 SGOC,2018-06-01,1.2315,1.2500,False,1.1900,1.1900,reg,81459 +SGOC,2018-06-04,1.2200,1.4200,False,1.1898,1.2500,reg,419907 +SGOC,2018-06-05,1.2510,1.2800,False,1.2200,1.2200,reg,16109 diff --git a/company_library/SGRP.csv b/company_library/SGRP.csv index 954b9598..32081e76 100644 --- a/company_library/SGRP.csv +++ b/company_library/SGRP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SGRP,2017-06-05,1.0000,1.1000,False,0.9600,0.9601,reg,59747 SGRP,2017-06-06,1.0300,1.0300,False,0.9900,0.9900,reg,10893 SGRP,2017-06-07,1.0000,1.0300,False,0.8800,1.0300,reg,50947 SGRP,2017-06-08,0.9400,1.0000,False,0.9400,0.9900,reg,52330 @@ -248,3 +247,5 @@ SGRP,2018-05-29,1.2700,1.3700,False,1.2577,1.2800,reg,10370 SGRP,2018-05-30,1.2600,1.3000,False,1.2499,1.3000,reg,27441 SGRP,2018-05-31,1.2400,1.2800,False,1.2400,1.2500,reg,14311 SGRP,2018-06-01,1.3600,1.6500,False,1.1952,1.2400,reg,351014 +SGRP,2018-06-04,1.3200,1.3790,False,1.2810,1.3700,reg,86525 +SGRP,2018-06-05,1.3491,1.4067,False,1.3010,1.3100,reg,40192 diff --git a/company_library/SGRY.csv b/company_library/SGRY.csv index 7f44b894..5aca5b9a 100644 --- a/company_library/SGRY.csv +++ b/company_library/SGRY.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SGRY,2017-06-05,22.0000,22.6500,False,21.8500,22.5500,reg,151438 SGRY,2017-06-06,21.6500,22.0000,False,21.4500,21.7500,reg,102422 SGRY,2017-06-07,21.9000,22.0500,False,21.7250,21.7500,reg,59143 SGRY,2017-06-08,21.8000,22.5000,False,21.7000,21.8500,reg,136257 @@ -248,3 +247,5 @@ SGRY,2018-05-29,16.5000,16.5750,False,15.8100,16.3500,reg,224093 SGRY,2018-05-30,16.5000,16.8000,False,16.3500,16.6000,reg,153476 SGRY,2018-05-31,16.2500,16.6000,False,16.1500,16.4500,reg,196298 SGRY,2018-06-01,16.3000,16.4500,False,16.0500,16.3500,reg,223042 +SGRY,2018-06-04,15.9000,16.5000,False,15.7000,16.3000,reg,224363 +SGRY,2018-06-05,15.9500,16.3500,False,15.7500,15.9000,reg,184722 diff --git a/company_library/SGYP.csv b/company_library/SGYP.csv index aa99d7f5..4bd992eb 100644 --- a/company_library/SGYP.csv +++ b/company_library/SGYP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SGYP,2017-06-05,3.7900,4.0800,False,3.7400,4.0500,reg,8527838 SGYP,2017-06-06,3.9700,3.9900,False,3.7800,3.7900,reg,4717201 SGYP,2017-06-07,3.9300,4.2300,False,3.8800,4.1000,reg,6620790 SGYP,2017-06-08,4.0100,4.0300,False,3.9348,3.9600,reg,2769578 @@ -248,3 +247,5 @@ SGYP,2018-05-29,1.6200,1.7000,False,1.5900,1.6100,reg,3269032 SGYP,2018-05-30,1.6100,1.6800,False,1.5900,1.6200,reg,2798039 SGYP,2018-05-31,1.5900,1.6400,False,1.5500,1.6100,reg,3241503 SGYP,2018-06-01,1.5900,1.6400,False,1.5700,1.6100,reg,3070228 +SGYP,2018-06-04,1.5800,1.6300,False,1.5800,1.6300,reg,1752906 +SGYP,2018-06-05,1.7000,1.7400,False,1.5900,1.5900,reg,3475645 diff --git a/company_library/SHBI.csv b/company_library/SHBI.csv index 2e660673..72d3adc9 100644 --- a/company_library/SHBI.csv +++ b/company_library/SHBI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SHBI,2017-06-05,16.1474,16.3666,False,15.9603,16.3542,reg,17256 SHBI,2017-06-06,16.0686,16.2163,False,15.8619,16.0194,reg,10771 SHBI,2017-06-07,15.9407,16.3443,False,15.8028,15.8520,reg,9698 SHBI,2017-06-08,16.3936,16.6003,False,15.9505,15.9505,reg,21023 @@ -248,3 +247,5 @@ SHBI,2018-05-29,18.7500,18.9600,False,18.6901,18.9600,reg,10411 SHBI,2018-05-30,19.0400,19.2200,False,18.7700,18.8800,reg,17269 SHBI,2018-05-31,18.8800,19.2000,False,18.8500,19.1300,reg,12664 SHBI,2018-06-01,18.8900,19.1000,False,18.8200,18.8800,reg,13283 +SHBI,2018-06-04,18.5900,19.0500,False,18.5700,18.9200,reg,17552 +SHBI,2018-06-05,18.5100,18.9100,False,18.3900,18.6500,reg,62289 diff --git a/company_library/SHEN.csv b/company_library/SHEN.csv index 3434a311..05bddc2b 100644 --- a/company_library/SHEN.csv +++ b/company_library/SHEN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SHEN,2017-06-05,32.3267,32.4757,False,31.5322,31.7308,reg,125873 SHEN,2017-06-06,32.0288,32.4012,False,31.8301,32.1281,reg,67707 SHEN,2017-06-07,31.4825,32.2770,False,31.4329,32.0784,reg,85997 SHEN,2017-06-08,31.9791,32.1777,False,31.2839,31.6315,reg,75417 @@ -248,3 +247,5 @@ SHEN,2018-05-29,31.0500,31.2000,False,29.9250,30.0000,reg,236113 SHEN,2018-05-30,32.1000,32.4000,False,30.6500,31.0000,reg,158528 SHEN,2018-05-31,31.9000,32.0500,False,31.2500,32.0500,reg,182011 SHEN,2018-06-01,32.0500,32.4000,False,31.7500,32.0000,reg,168030 +SHEN,2018-06-04,33.0500,33.3000,False,32.1500,32.2500,reg,145154 +SHEN,2018-06-05,32.4500,33.3000,False,32.2000,33.1000,reg,158731 diff --git a/company_library/SHIP.csv b/company_library/SHIP.csv index c64f8202..03f2e57a 100644 --- a/company_library/SHIP.csv +++ b/company_library/SHIP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SHIP,2017-06-05,0.6125,0.6325,False,0.5900,0.6200,reg,102119 SHIP,2017-06-06,0.6579,0.6630,False,0.6100,0.6100,reg,192778 SHIP,2017-06-07,0.6300,0.6746,False,0.6300,0.6499,reg,169292 SHIP,2017-06-08,0.6600,0.6800,False,0.6500,0.6500,reg,213529 @@ -248,3 +247,5 @@ SHIP,2018-05-29,0.8900,0.9047,False,0.8700,0.9000,reg,64723 SHIP,2018-05-30,0.8726,0.8994,False,0.8700,0.8700,reg,43960 SHIP,2018-05-31,0.8800,0.8900,False,0.8650,0.8700,reg,126773 SHIP,2018-06-01,0.8754,0.8824,False,0.8652,0.8800,reg,51481 +SHIP,2018-06-04,0.8605,0.8800,False,0.8604,0.8650,reg,38989 +SHIP,2018-06-05,0.8500,0.8700,False,0.8400,0.8604,reg,62457 diff --git a/company_library/SHIPW.csv b/company_library/SHIPW.csv index ee47ad8a..a97aac87 100644 --- a/company_library/SHIPW.csv +++ b/company_library/SHIPW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SHIPW,2017-06-05,0.1300,0.1400,False,0.1208,0.1400,reg,5600 SHIPW,2017-06-06,0.1300,0.1300,False,0.1100,0.1110,reg,91510 SHIPW,2017-06-07,0.1650,0.1650,False,0.1400,0.1400,reg,4300 SHIPW,2017-06-08,0.1500,0.1600,False,0.1200,0.1300,reg,115700 @@ -248,3 +247,5 @@ SHIPW,2018-05-29,0.0750,0.0800,False,0.0750,0.0800,reg,15800 SHIPW,2018-05-30,0.0750,0.0750,False,0.0750,0.0750,reg,0 SHIPW,2018-05-31,0.0820,0.0820,False,0.0820,0.0820,reg,1000 SHIPW,2018-06-01,0.0760,0.0760,False,0.0760,0.0760,reg,4000 +SHIPW,2018-06-04,0.0820,0.0820,False,0.0820,0.0820,reg,250 +SHIPW,2018-06-05,0.0711,0.0761,False,0.0710,0.0761,reg,5000 diff --git a/company_library/SHLD.csv b/company_library/SHLD.csv index caac1603..fbcbf915 100644 --- a/company_library/SHLD.csv +++ b/company_library/SHLD.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SHLD,2017-06-05,6.7800,7.1600,False,6.6200,7.1300,reg,1943380 SHLD,2017-06-06,6.6100,6.7400,False,6.4250,6.6400,reg,1758034 SHLD,2017-06-07,7.0200,7.0800,False,6.5231,6.5400,reg,1334541 SHLD,2017-06-08,6.9000,7.1800,False,6.8200,7.0600,reg,1201022 @@ -248,3 +247,5 @@ SHLD,2018-05-29,3.4400,3.5900,False,3.4050,3.4800,reg,1080400 SHLD,2018-05-30,3.2100,3.4600,False,3.1400,3.4600,reg,3801144 SHLD,2018-05-31,2.8100,3.0200,False,2.8000,3.0000,reg,3740312 SHLD,2018-06-01,2.2800,2.8100,False,2.2700,2.8100,reg,5508864 +SHLD,2018-06-04,2.1500,2.3000,False,2.1100,2.3000,reg,2485712 +SHLD,2018-06-05,2.2800,2.3900,False,2.0800,2.1300,reg,3465841 diff --git a/company_library/SHLDW.csv b/company_library/SHLDW.csv index c51bbddb..44dcd202 100644 --- a/company_library/SHLDW.csv +++ b/company_library/SHLDW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SHLDW,2017-06-05,2.0900,2.2400,False,1.7047,2.2400,reg,1233 SHLDW,2017-06-06,2.1300,2.1429,False,2.1000,2.1429,reg,1395 SHLDW,2017-06-07,2.1300,2.1300,False,2.1000,2.1000,reg,467 SHLDW,2017-06-08,2.2292,2.2322,False,2.1900,2.1900,reg,3568 @@ -248,3 +247,5 @@ SHLDW,2018-05-29,0.3000,0.3000,False,0.3000,0.3000,reg,244 SHLDW,2018-05-30,0.1500,0.2600,False,0.1330,0.2600,reg,111993 SHLDW,2018-05-31,0.1214,0.1890,False,0.1114,0.1460,reg,19510 SHLDW,2018-06-01,0.0810,0.1770,False,0.0508,0.1200,reg,52244 +SHLDW,2018-06-04,0.1000,0.1650,False,0.1000,0.1650,reg,6396 +SHLDW,2018-06-05,0.1000,0.1100,False,0.0800,0.1000,reg,35940 diff --git a/company_library/SHLM.csv b/company_library/SHLM.csv index e43b8580..26409ad1 100644 --- a/company_library/SHLM.csv +++ b/company_library/SHLM.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SHLM,2017-06-05,28.7972,29.5305,False,28.6994,29.4816,reg,126718 SHLM,2017-06-06,28.5038,28.7483,False,28.2858,28.6016,reg,166785 SHLM,2017-06-07,28.3082,28.8461,False,28.2594,28.5038,reg,106331 SHLM,2017-06-08,28.6016,28.9438,False,28.2594,28.3571,reg,162104 @@ -248,3 +247,5 @@ SHLM,2018-05-29,44.2000,44.2500,False,44.0000,44.0000,reg,135116 SHLM,2018-05-30,44.1000,44.5000,False,44.1000,44.2000,reg,212005 SHLM,2018-05-31,43.7500,44.2000,False,43.7250,44.1500,reg,122030 SHLM,2018-06-01,43.8000,44.3500,False,43.7000,43.9000,reg,280429 +SHLM,2018-06-04,43.8000,44.2000,False,43.7000,44.0500,reg,218059 +SHLM,2018-06-05,44.1500,44.2000,False,43.7750,43.9000,reg,67652 diff --git a/company_library/SHLO.csv b/company_library/SHLO.csv index 705f102c..5e18d255 100644 --- a/company_library/SHLO.csv +++ b/company_library/SHLO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SHLO,2017-06-05,13.8200,14.2800,False,13.5600,13.7500,reg,100412 SHLO,2017-06-06,13.6900,14.1400,False,13.4100,13.7800,reg,35929 SHLO,2017-06-07,13.6400,13.8900,False,13.2600,13.7700,reg,100651 SHLO,2017-06-08,14.2300,14.3500,False,13.5500,13.6000,reg,128154 @@ -248,3 +247,5 @@ SHLO,2018-05-29,10.1900,10.3000,False,10.0000,10.1000,reg,67093 SHLO,2018-05-30,10.3900,10.5600,False,10.2000,10.2000,reg,55246 SHLO,2018-05-31,10.3800,10.5500,False,10.3000,10.4300,reg,39863 SHLO,2018-06-01,10.3400,10.7150,False,10.0500,10.4300,reg,89588 +SHLO,2018-06-04,10.2900,10.6300,False,10.0600,10.4000,reg,55874 +SHLO,2018-06-05,10.5500,10.6400,False,10.1500,10.2900,reg,268190 diff --git a/company_library/SHOO.csv b/company_library/SHOO.csv index 5dd2745b..dce15d70 100644 --- a/company_library/SHOO.csv +++ b/company_library/SHOO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SHOO,2017-06-05,39.1719,39.2715,False,38.5090,38.8733,reg,504855 SHOO,2017-06-06,38.5747,39.3710,False,38.5747,38.8733,reg,416943 SHOO,2017-06-07,38.5249,38.7738,False,38.2760,38.5249,reg,280590 SHOO,2017-06-08,39.0724,39.2217,False,38.2014,38.6244,reg,353222 @@ -248,3 +247,5 @@ SHOO,2018-05-29,53.0500,53.4500,False,52.2500,52.5000,reg,356578 SHOO,2018-05-30,53.5000,54.0000,False,53.2000,53.4000,reg,256220 SHOO,2018-05-31,52.8500,53.9400,False,52.8250,53.6000,reg,293823 SHOO,2018-06-01,53.0500,54.8000,False,52.6250,53.1000,reg,490234 +SHOO,2018-06-04,54.1000,54.1250,False,52.9500,53.4000,reg,335870 +SHOO,2018-06-05,54.0000,54.1000,False,53.1000,53.9000,reg,404192 diff --git a/company_library/SHOS.csv b/company_library/SHOS.csv index 81f39d2a..5e7b5525 100644 --- a/company_library/SHOS.csv +++ b/company_library/SHOS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SHOS,2017-06-05,2.9000,2.9500,False,2.9000,2.9500,reg,18241 SHOS,2017-06-06,2.8000,2.8500,False,2.7000,2.8000,reg,82839 SHOS,2017-06-07,2.8500,2.9500,False,2.7500,2.8001,reg,97055 SHOS,2017-06-08,2.8000,2.9500,False,2.7500,2.8875,reg,84724 @@ -248,3 +247,5 @@ SHOS,2018-05-29,2.6000,2.6500,False,2.4599,2.6000,reg,68755 SHOS,2018-05-30,2.4500,2.6000,False,2.4500,2.6000,reg,67066 SHOS,2018-05-31,2.4000,2.5500,False,2.4000,2.5000,reg,62345 SHOS,2018-06-01,2.4000,2.4241,False,2.3000,2.4000,reg,185528 +SHOS,2018-06-04,2.2000,2.4000,False,2.2000,2.4000,reg,98828 +SHOS,2018-06-05,2.1500,2.2764,False,2.1000,2.2000,reg,177729 diff --git a/company_library/SHPG.csv b/company_library/SHPG.csv index 6fe2de27..949a389c 100644 --- a/company_library/SHPG.csv +++ b/company_library/SHPG.csv @@ -1,5 +1,4 @@ -symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SHPG,2017-06-05,174.5055,176.0437,False,174.2575,176.0437,reg,938861 + symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume SHPG,2017-06-06,172.7689,174.3269,False,172.1934,174.2575,reg,672434 SHPG,2017-06-07,169.7025,170.4170,False,167.2117,169.2858,reg,1338853 SHPG,2017-06-08,166.5469,168.9980,False,166.3285,168.1247,reg,1005111 @@ -248,3 +247,5 @@ SHPG,2018-05-29,164.2000,164.5200,False,162.4850,162.7400,reg,1020154 SHPG,2018-05-30,164.1900,164.6000,False,162.0400,162.1000,reg,1156991 SHPG,2018-05-31,164.2400,165.5900,False,162.4300,164.4900,reg,1540567 SHPG,2018-06-01,160.7500,162.5100,False,160.5000,161.0300,reg,1120107 +SHPG,2018-06-04,158.5500,158.8300,False,157.0001,158.4600,reg,1497483 +SHPG,2018-06-05,159.5000,160.1100,False,158.5600,159.7400,reg,445012 diff --git a/company_library/SHSP.csv b/company_library/SHSP.csv index 94f5f95f..59e8d142 100644 --- a/company_library/SHSP.csv +++ b/company_library/SHSP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SHSP,2017-06-05,4.4600,4.5500,False,4.3350,4.4550,reg,6211 SHSP,2017-06-06,4.5800,4.6400,False,4.2581,4.2581,reg,12018 SHSP,2017-06-07,4.5900,4.6433,False,4.2800,4.3000,reg,37582 SHSP,2017-06-08,4.5700,4.5900,False,4.4660,4.4660,reg,7211 @@ -248,3 +247,5 @@ SHSP,2018-05-29,7.9500,8.1800,False,7.9400,8.1800,reg,6587 SHSP,2018-05-30,8.0500,8.1000,False,7.9500,8.0244,reg,5210 SHSP,2018-05-31,8.0500,8.0500,False,8.0500,8.0500,reg,483 SHSP,2018-06-01,8.1000,8.1000,False,7.9600,8.0300,reg,10433 +SHSP,2018-06-04,8.1000,8.1000,False,8.0200,8.1000,reg,6309 +SHSP,2018-06-05,8.1000,8.1000,False,7.9420,8.0700,reg,4429 diff --git a/company_library/SHV.csv b/company_library/SHV.csv index bc35f199..39c883c8 100644 --- a/company_library/SHV.csv +++ b/company_library/SHV.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SHV,2017-06-05,109.1282,109.1381,False,109.1183,109.1381,reg,292321 SHV,2017-06-06,109.1183,109.1480,False,109.1084,109.1381,reg,683157 SHV,2017-06-07,109.1282,109.1282,False,109.1084,109.1282,reg,424309 SHV,2017-06-08,109.1282,109.1282,False,109.1183,109.1183,reg,368185 @@ -248,3 +247,5 @@ SHV,2018-05-29,110.2819,110.2919,False,110.2420,110.2520,reg,1328501 SHV,2018-05-30,110.2619,110.2819,False,110.2568,110.2819,reg,1190709 SHV,2018-05-31,110.2719,110.2819,False,110.2619,110.2619,reg,2275540 SHV,2018-06-01,110.2700,110.2800,False,110.2600,110.2800,reg,1625716 +SHV,2018-06-04,110.2800,110.2800,False,110.2600,110.2800,reg,1859700 +SHV,2018-06-05,110.2800,110.2800,False,110.2600,110.2700,reg,1541868 diff --git a/company_library/SHY.csv b/company_library/SHY.csv index 48019d75..bb235398 100644 --- a/company_library/SHY.csv +++ b/company_library/SHY.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SHY,2017-06-05,83.4982,83.5180,False,83.4982,83.5180,reg,661480 SHY,2017-06-06,83.5279,83.5476,False,83.5180,83.5377,reg,688013 SHY,2017-06-07,83.4982,83.5180,False,83.4884,83.4982,reg,765925 SHY,2017-06-08,83.4785,83.4982,False,83.4686,83.4785,reg,2621037 @@ -248,3 +247,5 @@ SHY,2018-05-29,83.4734,83.5084,False,83.3037,83.3037,reg,2137546 SHY,2018-05-30,83.3736,83.4135,False,83.3436,83.4135,reg,1674664 SHY,2018-05-31,83.3336,83.3736,False,83.3037,83.3636,reg,5749294 SHY,2018-06-01,83.2700,83.3000,False,83.2500,83.2800,reg,3230685 +SHY,2018-06-04,83.2000,83.2585,False,83.2000,83.2400,reg,1146336 +SHY,2018-06-05,83.2500,83.2900,False,83.2100,83.2400,reg,16965753 diff --git a/company_library/SIEB.csv b/company_library/SIEB.csv index 1d469011..4af73791 100644 --- a/company_library/SIEB.csv +++ b/company_library/SIEB.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SIEB,2017-06-05,3.8900,4.0800,False,3.8550,3.9800,reg,11114 SIEB,2017-06-06,3.9800,4.0400,False,3.8000,3.9200,reg,8715 SIEB,2017-06-07,3.9200,4.0500,False,3.8000,3.9400,reg,23455 SIEB,2017-06-08,3.9500,3.9899,False,3.8600,3.8600,reg,5313 @@ -248,3 +247,5 @@ SIEB,2018-05-29,8.2800,8.8400,False,8.2800,8.7800,reg,27056 SIEB,2018-05-30,8.1100,8.9900,False,8.0500,8.4200,reg,23971 SIEB,2018-05-31,8.1950,8.8800,False,8.1100,8.6700,reg,67880 SIEB,2018-06-01,8.2300,8.3600,False,8.1101,8.3600,reg,13081 +SIEB,2018-06-04,8.1200,8.3976,False,7.9800,8.1900,reg,18448 +SIEB,2018-06-05,7.9500,8.2500,False,7.9100,8.2100,reg,13706 diff --git a/company_library/SIEN.csv b/company_library/SIEN.csv index 9627a2c5..33b5e173 100644 --- a/company_library/SIEN.csv +++ b/company_library/SIEN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SIEN,2017-06-05,7.7900,7.8500,False,7.4900,7.4900,reg,299021 SIEN,2017-06-06,7.6600,7.8800,False,7.5900,7.8200,reg,54247 SIEN,2017-06-07,7.7000,7.8100,False,7.5900,7.7000,reg,40701 SIEN,2017-06-08,7.6900,7.7900,False,7.6201,7.7000,reg,58482 @@ -248,3 +247,5 @@ SIEN,2018-05-29,17.6600,17.8200,False,16.7000,16.8700,reg,405035 SIEN,2018-05-30,17.9200,18.2400,False,17.5500,17.5500,reg,254382 SIEN,2018-05-31,18.0600,18.3000,False,17.7400,17.8800,reg,232600 SIEN,2018-06-01,18.3200,18.5900,False,17.9500,18.1100,reg,415871 +SIEN,2018-06-04,19.2700,19.3200,False,18.5100,18.9100,reg,953369 +SIEN,2018-06-05,20.4400,20.9100,False,19.2400,19.2800,reg,882639 diff --git a/company_library/SIFI.csv b/company_library/SIFI.csv index 1f89f0e3..8b86dae4 100644 --- a/company_library/SIFI.csv +++ b/company_library/SIFI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SIFI,2017-06-05,15.1229,15.5662,False,15.1229,15.5662,reg,31297 SIFI,2017-06-06,15.1721,15.2707,False,15.0736,15.2214,reg,17898 SIFI,2017-06-07,15.1721,15.2214,False,15.1721,15.1721,reg,17038 SIFI,2017-06-08,15.2214,15.2707,False,15.1721,15.2214,reg,29828 @@ -248,3 +247,5 @@ SIFI,2018-05-29,14.9500,15.0000,False,14.7500,15.0000,reg,12222 SIFI,2018-05-30,15.0000,15.0500,False,14.9000,14.9000,reg,15059 SIFI,2018-05-31,15.0500,15.1500,False,15.0500,15.0500,reg,9560 SIFI,2018-06-01,15.3000,15.3000,False,15.0226,15.0226,reg,6837 +SIFI,2018-06-04,15.0500,15.6000,False,15.0500,15.6000,reg,33081 +SIFI,2018-06-05,14.9500,15.0500,False,14.9000,15.0500,reg,209541 diff --git a/company_library/SIFY.csv b/company_library/SIFY.csv index b651002c..380801b1 100644 --- a/company_library/SIFY.csv +++ b/company_library/SIFY.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SIFY,2017-06-05,0.8129,0.8326,False,0.7658,0.7929,reg,114454 SIFY,2017-06-06,0.7731,0.8128,False,0.7731,0.8026,reg,94742 SIFY,2017-06-07,0.7634,0.7820,False,0.7613,0.7632,reg,80435 SIFY,2017-06-08,0.7830,0.7831,False,0.7632,0.7776,reg,42323 @@ -248,3 +247,5 @@ SIFY,2018-05-29,1.8800,1.9400,False,1.8700,1.8800,reg,78773 SIFY,2018-05-30,1.9150,1.9400,False,1.8800,1.9000,reg,62459 SIFY,2018-05-31,1.9500,1.9600,False,1.9090,1.9600,reg,74722 SIFY,2018-06-01,1.9500,2.0300,False,1.9500,1.9500,reg,92592 +SIFY,2018-06-04,1.9700,2.0000,False,1.9501,1.9900,reg,75086 +SIFY,2018-06-05,2.0400,2.0700,False,1.9698,1.9700,reg,157131 diff --git a/company_library/SIGA.csv b/company_library/SIGA.csv index af11c043..d92fc3c8 100644 --- a/company_library/SIGA.csv +++ b/company_library/SIGA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SIGA,2017-06-05,3.2800,3.3500,False,3.2800,3.3000,reg,58430 SIGA,2017-06-06,3.2500,3.2800,False,3.0100,3.2800,reg,23387 SIGA,2017-06-07,3.3900,3.4500,False,3.1500,3.1500,reg,21997 SIGA,2017-06-08,3.5200,3.5200,False,3.2100,3.2100,reg,20153 @@ -248,3 +247,5 @@ SIGA,2018-05-29,6.1800,6.2500,False,5.9200,6.0500,reg,80551 SIGA,2018-05-30,6.5200,6.5799,False,6.3450,6.4700,reg,75652 SIGA,2018-05-31,6.7100,6.7700,False,6.5300,6.5800,reg,220294 SIGA,2018-06-01,6.9400,6.9900,False,6.6500,6.7100,reg,149736 +SIGA,2018-06-04,6.9700,7.1300,False,6.7400,6.9800,reg,164908 +SIGA,2018-06-05,6.9400,7.0500,False,6.8900,6.9700,reg,243681 diff --git a/company_library/SIGI.csv b/company_library/SIGI.csv index 59eb1b15..f1643a86 100644 --- a/company_library/SIGI.csv +++ b/company_library/SIGI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SIGI,2017-06-05,50.0172,50.5604,False,50.0172,50.5110,reg,117344 SIGI,2017-06-06,48.8816,49.8691,False,48.7829,49.6716,reg,187695 SIGI,2017-06-07,49.3260,49.3754,False,48.8322,48.9804,reg,160403 SIGI,2017-06-08,50.0666,50.3135,False,49.0297,49.3754,reg,161555 @@ -248,3 +247,5 @@ SIGI,2018-05-29,55.8000,57.1000,False,55.3000,56.0500,reg,173566 SIGI,2018-05-30,57.4000,57.6000,False,56.0000,56.0000,reg,177323 SIGI,2018-05-31,56.8500,57.5500,False,56.6750,57.2000,reg,287106 SIGI,2018-06-01,57.4500,57.5500,False,56.9500,57.2500,reg,176939 +SIGI,2018-06-04,58.4500,58.7000,False,57.6000,57.7500,reg,205005 +SIGI,2018-06-05,58.5000,58.5500,False,57.2000,58.2000,reg,286551 diff --git a/company_library/SIGM.csv b/company_library/SIGM.csv index ce42f9b9..a4b00de0 100644 --- a/company_library/SIGM.csv +++ b/company_library/SIGM.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SIGM,2017-06-05,6.1500,6.3000,False,6.1500,6.2500,reg,297712 SIGM,2017-06-06,6.2000,6.3000,False,6.1000,6.1000,reg,259997 SIGM,2017-06-07,5.7000,6.2000,False,5.7000,6.0000,reg,876338 SIGM,2017-06-08,5.9000,5.9000,False,5.6000,5.7000,reg,522295 @@ -248,3 +247,5 @@ SIGM,2018-05-29,6.2500,6.2500,False,6.1550,6.2000,reg,159007 SIGM,2018-05-30,6.2750,6.3000,False,6.2000,6.2500,reg,133897 SIGM,2018-05-31,6.2000,6.3000,False,6.2000,6.2500,reg,160237 SIGM,2018-06-01,6.2000,6.2500,False,6.1500,6.2000,reg,130360 +SIGM,2018-06-04,6.2000,6.2500,False,6.1500,6.1500,reg,184449 +SIGM,2018-06-05,6.2250,6.2500,False,6.2000,6.2000,reg,204044 diff --git a/company_library/SILC.csv b/company_library/SILC.csv index b08fc67b..40ad1107 100644 --- a/company_library/SILC.csv +++ b/company_library/SILC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SILC,2017-06-05,51.2800,52.2110,False,51.0100,51.7700,reg,25123 SILC,2017-06-06,51.1900,51.6300,False,51.0700,51.3000,reg,13308 SILC,2017-06-07,50.8100,51.5800,False,50.0300,51.1900,reg,35311 SILC,2017-06-08,50.6200,51.0590,False,50.2900,50.6200,reg,24653 @@ -248,3 +247,5 @@ SILC,2018-05-29,40.0000,40.1300,False,39.3300,39.4300,reg,34746 SILC,2018-05-30,39.9600,40.2900,False,39.2000,40.2200,reg,41743 SILC,2018-05-31,39.6300,40.7828,False,39.1500,40.1900,reg,55307 SILC,2018-06-01,41.7700,43.5000,False,39.2100,39.4000,reg,164011 +SILC,2018-06-04,41.0000,42.6199,False,40.2400,42.0600,reg,79121 +SILC,2018-06-05,40.4800,41.9800,False,40.2900,41.1500,reg,77875 diff --git a/company_library/SIMO.csv b/company_library/SIMO.csv index ce6e0dc4..0c2ded22 100644 --- a/company_library/SIMO.csv +++ b/company_library/SIMO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SIMO,2017-06-05,52.8078,53.1445,False,52.5248,52.9737,reg,261931 SIMO,2017-06-06,52.0173,52.9835,False,51.7685,52.8859,reg,617634 SIMO,2017-06-07,52.7786,52.8469,False,51.8709,52.3101,reg,501980 SIMO,2017-06-08,53.9692,54.1644,False,52.4467,52.8469,reg,734211 @@ -248,3 +247,5 @@ SIMO,2018-05-29,49.1000,49.2500,False,48.4200,48.7500,reg,110026 SIMO,2018-05-30,49.3900,50.0700,False,48.8800,49.2500,reg,139835 SIMO,2018-05-31,48.6300,50.8200,False,48.5400,49.7500,reg,341898 SIMO,2018-06-01,48.7900,49.2800,False,48.1650,48.6400,reg,216092 +SIMO,2018-06-04,49.5400,50.0000,False,48.6700,48.8400,reg,387400 +SIMO,2018-06-05,50.1000,50.2000,False,49.4800,49.5300,reg,177646 diff --git a/company_library/SINA.csv b/company_library/SINA.csv index cac091bc..4d837e05 100644 --- a/company_library/SINA.csv +++ b/company_library/SINA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SINA,2017-06-05,92.1400,93.8900,False,91.2100,92.8600,reg,2028336 SINA,2017-06-06,90.3100,93.6900,False,90.0200,93.2200,reg,1985320 SINA,2017-06-07,93.6100,94.4100,False,90.5010,90.9700,reg,2703689 SINA,2017-06-08,89.4700,96.5000,False,87.3600,95.8000,reg,4541803 @@ -248,3 +247,5 @@ SINA,2018-05-29,89.9900,91.8700,False,88.5900,90.3900,reg,1271299 SINA,2018-05-30,89.9700,90.7300,False,89.6210,90.3000,reg,883918 SINA,2018-05-31,90.8200,91.3900,False,90.1500,90.3300,reg,1300454 SINA,2018-06-01,92.2400,92.6850,False,90.8200,91.1300,reg,713771 +SINA,2018-06-04,93.3300,93.6600,False,92.5100,92.5100,reg,843974 +SINA,2018-06-05,94.4300,94.6200,False,93.3400,93.7800,reg,1115934 diff --git a/company_library/SINO.csv b/company_library/SINO.csv index c0b43e9d..602aaed7 100644 --- a/company_library/SINO.csv +++ b/company_library/SINO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SINO,2017-06-05,3.0100,3.1200,False,2.9000,2.9100,reg,247262 SINO,2017-06-06,3.0100,3.0799,False,2.9000,3.0100,reg,130314 SINO,2017-06-07,2.8900,3.0000,False,2.8500,3.0000,reg,146268 SINO,2017-06-08,2.9200,2.9600,False,2.8500,2.8500,reg,79513 @@ -248,3 +247,5 @@ SINO,2018-05-29,1.3400,1.3700,False,1.2800,1.3700,reg,130916 SINO,2018-05-30,1.3600,1.3600,False,1.3027,1.3150,reg,26633 SINO,2018-05-31,1.3900,1.6500,False,1.3500,1.4300,reg,670203 SINO,2018-06-01,1.3701,1.4400,False,1.3600,1.4000,reg,75018 +SINO,2018-06-04,1.3200,1.4000,False,1.2800,1.3700,reg,57370 +SINO,2018-06-05,1.3365,1.3800,False,1.2710,1.3200,reg,85385 diff --git a/company_library/SIR.csv b/company_library/SIR.csv index 90a872e1..704eeed8 100644 --- a/company_library/SIR.csv +++ b/company_library/SIR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SIR,2017-06-05,22.1018,22.4578,False,21.9648,22.4578,reg,295528 SIR,2017-06-06,22.1383,22.3209,False,21.9466,22.0561,reg,189700 SIR,2017-06-07,22.3848,22.4852,False,22.0105,22.0105,reg,253543 SIR,2017-06-08,22.3939,22.4761,False,22.0744,22.3117,reg,193050 @@ -248,3 +247,5 @@ SIR,2018-05-29,21.5000,21.6200,False,21.1300,21.2300,reg,355078 SIR,2018-05-30,21.6500,21.7650,False,21.3300,21.5300,reg,362093 SIR,2018-05-31,21.6000,21.7400,False,21.4500,21.6100,reg,374422 SIR,2018-06-01,21.5200,21.7200,False,21.4400,21.5900,reg,255713 +SIR,2018-06-04,21.5600,21.6900,False,21.3300,21.5800,reg,218416 +SIR,2018-06-05,21.3600,21.6400,False,21.2900,21.6400,reg,420712 diff --git a/company_library/SIRI.csv b/company_library/SIRI.csv index 71d69939..6905deef 100644 --- a/company_library/SIRI.csv +++ b/company_library/SIRI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SIRI,2017-06-05,5.3407,5.4499,False,5.3407,5.4499,reg,24388719 SIRI,2017-06-06,5.2513,5.3456,False,5.1521,5.3407,reg,42330284 SIRI,2017-06-07,5.2811,5.3258,False,5.1918,5.2414,reg,15543460 SIRI,2017-06-08,5.3605,5.3754,False,5.2017,5.2513,reg,27457356 @@ -248,3 +247,5 @@ SIRI,2018-05-29,6.9800,7.0000,False,6.9200,6.9300,reg,11313947 SIRI,2018-05-30,7.1200,7.1500,False,6.9600,7.0100,reg,25891531 SIRI,2018-05-31,7.1000,7.2300,False,7.0800,7.1500,reg,35177008 SIRI,2018-06-01,7.0700,7.1400,False,7.0500,7.1300,reg,15534547 +SIRI,2018-06-04,7.1000,7.1300,False,7.0300,7.0800,reg,13960268 +SIRI,2018-06-05,7.0600,7.1300,False,7.0310,7.1100,reg,12672443 diff --git a/company_library/SITO.csv b/company_library/SITO.csv index edb956c6..41204498 100644 --- a/company_library/SITO.csv +++ b/company_library/SITO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SITO,2017-06-05,3.5600,3.9097,False,3.5500,3.8800,reg,221909 SITO,2017-06-06,3.5800,3.6200,False,3.3150,3.6100,reg,132323 SITO,2017-06-07,3.5500,3.6200,False,3.3775,3.5800,reg,84356 SITO,2017-06-08,3.6100,3.7000,False,3.5500,3.5900,reg,75284 @@ -248,3 +247,5 @@ SITO,2018-05-29,3.8600,3.9300,False,3.7900,3.8100,reg,101162 SITO,2018-05-30,3.7900,3.9398,False,3.7600,3.8900,reg,171452 SITO,2018-05-31,3.8200,3.9500,False,3.7700,3.8000,reg,176103 SITO,2018-06-01,3.8800,3.8900,False,3.7800,3.8200,reg,116646 +SITO,2018-06-04,3.9500,4.0100,False,3.8600,3.8800,reg,234354 +SITO,2018-06-05,4.0500,4.1400,False,3.9400,3.9400,reg,167673 diff --git a/company_library/SIVB.csv b/company_library/SIVB.csv index b19d1331..d64b8bd2 100644 --- a/company_library/SIVB.csv +++ b/company_library/SIVB.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SIVB,2017-06-05,169.4900,171.9400,False,168.9900,168.9900,reg,509701 SIVB,2017-06-06,167.9200,170.1984,False,165.0800,167.1600,reg,637390 SIVB,2017-06-07,169.7000,170.7815,False,168.1400,169.4800,reg,484520 SIVB,2017-06-08,175.5600,179.2400,False,169.0600,169.1100,reg,502178 @@ -248,3 +247,5 @@ SIVB,2018-05-29,306.9900,316.5800,False,305.1600,315.7700,reg,877410 SIVB,2018-05-30,314.9800,317.7700,False,310.6600,312.0900,reg,695260 SIVB,2018-05-31,312.1300,316.6700,False,310.2000,314.9200,reg,517910 SIVB,2018-06-01,317.7300,319.6950,False,315.9600,316.9300,reg,677103 +SIVB,2018-06-04,319.5200,319.9900,False,316.2501,318.5200,reg,443351 +SIVB,2018-06-05,318.7000,321.8300,False,317.6200,320.2100,reg,374772 diff --git a/company_library/SKIS.csv b/company_library/SKIS.csv index b04abc70..88a70f0a 100644 --- a/company_library/SKIS.csv +++ b/company_library/SKIS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SKIS,2017-06-05,4.2202,4.3624,False,4.2202,4.3150,reg,47578 SKIS,2017-06-06,4.1964,4.3150,False,4.1727,4.2676,reg,41802 SKIS,2017-06-07,4.2439,4.3150,False,4.1727,4.2676,reg,47260 SKIS,2017-06-08,4.2202,4.2676,False,4.2168,4.2676,reg,42630 @@ -248,3 +247,5 @@ SKIS,2018-05-29,5.0500,5.0500,False,4.9500,5.0000,reg,9635 SKIS,2018-05-30,4.9500,5.0500,False,4.9500,5.0500,reg,16715 SKIS,2018-05-31,5.0484,5.0490,False,4.9000,4.9500,reg,16402 SKIS,2018-06-01,5.0500,5.0500,False,4.9500,5.0249,reg,12983 +SKIS,2018-06-04,5.0000,5.1000,False,5.0000,5.0500,reg,18169 +SKIS,2018-06-05,5.0000,5.1000,False,4.9500,5.0500,reg,16206 diff --git a/company_library/SKOR.csv b/company_library/SKOR.csv index 87cb9a9f..acbd8aa7 100644 --- a/company_library/SKOR.csv +++ b/company_library/SKOR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SKOR,2017-06-05,49.6877,49.6877,False,49.6585,49.6585,reg,833 SKOR,2017-06-06,49.6877,49.8047,False,49.6877,49.6880,reg,1745 SKOR,2017-06-07,49.6195,49.6450,False,49.5930,49.6450,reg,658 SKOR,2017-06-08,49.5708,49.5708,False,49.5610,49.5610,reg,1269 @@ -248,3 +247,5 @@ SKOR,2018-05-29,49.1677,49.2033,False,49.0181,49.0480,reg,5327 SKOR,2018-05-30,49.1677,49.1677,False,49.1677,49.1677,reg,0 SKOR,2018-05-31,49.0979,49.0979,False,49.0181,49.0281,reg,3035 SKOR,2018-06-01,48.9500,48.9500,False,48.9500,48.9500,reg,100 +SKOR,2018-06-04,48.8907,48.8907,False,48.8907,48.8907,reg,482 +SKOR,2018-06-05,48.8907,48.8907,False,48.8907,48.8907,reg,0 diff --git a/company_library/SKYS.csv b/company_library/SKYS.csv index b8baaaae..e36015ac 100644 --- a/company_library/SKYS.csv +++ b/company_library/SKYS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SKYS,2017-06-05,1.8900,1.9000,False,1.8556,1.8600,reg,23970 SKYS,2017-06-06,1.8900,1.9000,False,1.8300,1.9000,reg,17795 SKYS,2017-06-07,1.8700,1.9000,False,1.8700,1.8900,reg,7271 SKYS,2017-06-08,1.9000,1.9000,False,1.8823,1.9000,reg,11916 @@ -248,3 +247,5 @@ SKYS,2018-05-29,1.1600,1.1800,False,1.0721,1.1000,reg,13399 SKYS,2018-05-30,1.2500,1.2500,False,1.1310,1.2000,reg,21320 SKYS,2018-05-31,1.2400,1.2500,False,1.1401,1.2500,reg,10545 SKYS,2018-06-01,1.2300,1.2300,False,1.1720,1.1720,reg,3673 +SKYS,2018-06-04,1.1800,1.2200,False,1.1500,1.2000,reg,10375 +SKYS,2018-06-05,1.1790,1.1800,False,1.1601,1.1601,reg,4434 diff --git a/company_library/SKYW.csv b/company_library/SKYW.csv index 92569a3b..df701fe5 100644 --- a/company_library/SKYW.csv +++ b/company_library/SKYW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SKYW,2017-06-05,35.4368,35.9956,False,35.3375,35.7842,reg,170575 SKYW,2017-06-06,35.4368,35.7345,False,34.8412,35.2382,reg,158491 SKYW,2017-06-07,35.7842,35.9331,False,35.2134,35.5857,reg,297359 SKYW,2017-06-08,36.3301,36.6279,False,35.4864,35.9331,reg,260726 @@ -248,3 +247,5 @@ SKYW,2018-05-29,57.3500,58.2500,False,57.1000,58.0500,reg,198178 SKYW,2018-05-30,57.8500,58.1000,False,57.4250,57.7000,reg,165803 SKYW,2018-05-31,57.0000,58.6500,False,56.8500,57.9000,reg,202397 SKYW,2018-06-01,57.1500,57.5500,False,56.9000,57.3500,reg,166094 +SKYW,2018-06-04,57.7000,58.0500,False,57.2500,57.2500,reg,226620 +SKYW,2018-06-05,57.7000,58.0026,False,56.7000,57.7000,reg,122540 diff --git a/company_library/SKYY.csv b/company_library/SKYY.csv index 726aea41..1b63ebc4 100644 --- a/company_library/SKYY.csv +++ b/company_library/SKYY.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SKYY,2017-06-05,40.2880,40.3976,False,40.2444,40.3877,reg,95718 SKYY,2017-06-06,40.1783,40.3777,False,40.1350,40.2980,reg,103372 SKYY,2017-06-07,40.1683,40.2980,False,39.9789,40.2780,reg,143400 SKYY,2017-06-08,40.2282,40.2481,False,39.9989,40.1683,reg,95461 @@ -248,3 +247,5 @@ SKYY,2018-05-29,51.7600,51.9800,False,51.5000,51.8600,reg,164692 SKYY,2018-05-30,52.3100,52.4400,False,52.0599,52.1600,reg,423030 SKYY,2018-05-31,52.2900,52.5900,False,52.2200,52.3800,reg,235053 SKYY,2018-06-01,53.1300,53.2000,False,52.6600,52.6900,reg,168381 +SKYY,2018-06-04,53.4500,53.4900,False,53.0100,53.2800,reg,341246 +SKYY,2018-06-05,54.0000,54.0400,False,53.5500,53.6100,reg,275057 diff --git a/company_library/SLAB.csv b/company_library/SLAB.csv index 2c35597a..070880e5 100644 --- a/company_library/SLAB.csv +++ b/company_library/SLAB.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SLAB,2017-06-05,74.5500,76.0501,False,74.2250,75.3000,reg,287134 SLAB,2017-06-06,74.7000,75.4000,False,73.8500,73.9500,reg,141695 SLAB,2017-06-07,75.3000,75.9500,False,75.0000,75.1000,reg,169831 SLAB,2017-06-08,77.7500,78.0000,False,75.0500,75.7000,reg,276249 @@ -248,3 +247,5 @@ SLAB,2018-05-29,105.7000,106.7500,False,104.2000,105.0000,reg,206701 SLAB,2018-05-30,107.1000,108.4500,False,106.3500,106.6000,reg,261729 SLAB,2018-05-31,105.6000,107.8000,False,105.5000,106.2000,reg,272533 SLAB,2018-06-01,107.8000,107.9500,False,105.2000,106.2500,reg,395448 +SLAB,2018-06-04,108.7500,108.9000,False,107.4000,108.3500,reg,164980 +SLAB,2018-06-05,108.5000,109.5465,False,107.7000,109.2000,reg,249372 diff --git a/company_library/SLB.csv b/company_library/SLB.csv index 8a8fdfa1..1fcb763d 100644 --- a/company_library/SLB.csv +++ b/company_library/SLB.csv @@ -1,250 +1,251 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SLB,2017-06-05,67.7149,67.9396,False,67.0892,67.2456,reg,4670819 -SLB,2017-06-06,68.3991,68.6093,False,67.1674,67.5878,reg,6588597 -SLB,2017-06-07,67.1283,68.2916,False,66.3952,67.9886,reg,10227667 -SLB,2017-06-08,66.7764,67.5584,False,66.6982,66.8351,reg,7739773 -SLB,2017-06-09,68.1156,68.8097,False,66.7862,66.8155,reg,8141068 -SLB,2017-06-12,67.7540,69.1030,False,67.5145,68.6729,reg,7999223 -SLB,2017-06-13,67.7931,68.1352,False,67.2945,67.7540,reg,7882662 -SLB,2017-06-14,66.6493,67.5389,False,65.8282,67.5096,reg,10261263 -SLB,2017-06-15,65.8184,66.5516,False,65.4958,66.4343,reg,9465863 -SLB,2017-06-16,67.0403,67.0403,False,65.5447,66.0823,reg,10179214 -SLB,2017-06-19,66.5711,67.2359,False,66.3707,66.9915,reg,5037557 -SLB,2017-06-20,65.2514,65.5447,False,64.5574,65.5447,reg,9579959 -SLB,2017-06-21,64.0002,64.9973,False,63.7949,64.9875,reg,11374235 -SLB,2017-06-22,63.9024,64.9386,False,63.6873,64.0295,reg,8088027 -SLB,2017-06-23,64.4498,64.6747,False,63.6873,63.8633,reg,7402492 -SLB,2017-06-26,64.4107,64.9093,False,64.0588,64.6258,reg,8042711 -SLB,2017-06-27,63.8926,64.5574,False,63.6678,64.1761,reg,6498360 -SLB,2017-06-28,63.7851,64.5574,False,63.6385,63.9708,reg,6243534 -SLB,2017-06-29,63.9122,64.8115,False,63.8340,64.1272,reg,7194819 -SLB,2017-06-30,64.3619,64.6258,False,63.9122,64.3716,reg,7981924 -SLB,2017-07-05,64.2641,65.7500,False,63.8731,65.7500,reg,8872902 -SLB,2017-07-06,63.6678,65.0070,False,63.5554,64.6747,reg,6503753 -SLB,2017-07-07,63.6189,63.7167,False,62.7098,63.5309,reg,6743422 -SLB,2017-07-10,63.8829,64.2103,False,63.3257,63.3648,reg,5873639 -SLB,2017-07-11,64.3130,64.7529,False,63.6091,63.8829,reg,5534042 -SLB,2017-07-12,64.1077,65.1048,False,63.8731,65.0266,reg,6497554 -SLB,2017-07-13,64.9973,65.0461,False,63.9708,64.0002,reg,6252255 -SLB,2017-07-14,65.3492,65.5838,False,64.8800,65.0070,reg,5340611 -SLB,2017-07-17,65.3296,66.0237,False,65.1537,65.2514,reg,6438534 -SLB,2017-07-18,64.6942,65.8086,False,64.4987,65.7989,reg,5359752 -SLB,2017-07-19,65.9259,66.1214,False,64.6160,64.6453,reg,6642300 -SLB,2017-07-20,65.5154,66.3756,False,65.2612,66.2485,reg,7458162 -SLB,2017-07-21,65.0364,67.4118,False,64.7138,66.2779,reg,10910320 -SLB,2017-07-24,64.9288,65.3394,False,64.3716,65.1830,reg,6210964 -SLB,2017-07-25,65.5056,66.0335,False,65.4274,65.4958,reg,6947164 -SLB,2017-07-26,65.4860,66.6298,False,65.2221,65.9650,reg,8350793 -SLB,2017-07-27,66.2583,66.2779,False,64.9005,65.4567,reg,6968571 -SLB,2017-07-28,66.9230,67.4900,False,65.9846,66.0237,reg,10545593 -SLB,2017-07-31,67.0599,67.2456,False,66.1703,66.9035,reg,10621068 -SLB,2017-08-01,67.4607,67.4607,False,66.5222,66.9621,reg,10295677 -SLB,2017-08-02,67.5780,67.8126,False,66.8839,67.3336,reg,7973424 -SLB,2017-08-03,66.6884,67.6953,False,66.2290,67.4118,reg,9869702 -SLB,2017-08-04,66.0237,66.8546,False,65.9406,66.6200,reg,5411615 -SLB,2017-08-07,65.0559,65.9846,False,65.0364,65.7402,reg,5756631 -SLB,2017-08-08,64.0197,65.1341,False,63.7949,64.7627,reg,8700109 -SLB,2017-08-09,64.0197,64.4205,False,63.6043,64.2543,reg,6274921 -SLB,2017-08-10,62.9542,64.3032,False,62.7489,64.0784,reg,8060480 -SLB,2017-08-11,62.3970,63.2181,False,62.3090,62.6609,reg,4627489 -SLB,2017-08-14,62.5143,62.8337,False,62.2406,62.5632,reg,4961009 -SLB,2017-08-15,62.0157,62.5045,False,61.6149,62.5045,reg,6850815 -SLB,2017-08-16,62.2797,62.5143,False,61.8105,62.2112,reg,6329590 -SLB,2017-08-17,61.6149,62.3677,False,61.5367,62.0353,reg,5292094 -SLB,2017-08-18,61.8984,62.3774,False,61.5172,61.6540,reg,9096305 -SLB,2017-08-21,61.5856,61.9815,False,61.5758,61.6931,reg,4498202 -SLB,2017-08-22,61.9278,62.2064,False,61.6931,61.7420,reg,4710207 -SLB,2017-08-23,61.7714,62.0744,False,61.4585,61.6834,reg,4433403 -SLB,2017-08-24,61.4683,61.8202,False,61.1555,61.6834,reg,5674063 -SLB,2017-08-25,62.4459,62.6902,False,61.5758,61.6931,reg,5712609 -SLB,2017-08-28,62.0255,62.6414,False,61.5856,62.4068,reg,4505590 -SLB,2017-08-29,62.0744,62.1917,False,61.3999,61.8398,reg,4076319 -SLB,2017-08-30,61.9669,62.3286,False,61.6540,61.9766,reg,4629119 -SLB,2017-08-31,62.0842,62.3481,False,61.7420,62.1721,reg,5833538 -SLB,2017-09-01,62.4192,62.9808,False,62.0448,62.2714,reg,4907449 -SLB,2017-09-05,64.1435,64.2913,False,62.4192,62.5473,reg,7517646 -SLB,2017-09-06,64.7543,65.2667,False,64.3208,64.3307,reg,6806190 -SLB,2017-09-07,64.9021,65.1583,False,64.3947,64.7543,reg,4236427 -SLB,2017-09-08,63.9070,64.7938,False,63.5927,64.7543,reg,5486979 -SLB,2017-09-11,64.8036,64.9219,False,64.0252,64.2321,reg,5617087 -SLB,2017-09-12,65.4539,65.6411,False,64.3812,64.7938,reg,5308560 -SLB,2017-09-13,65.9367,66.4786,False,65.4539,65.5426,reg,5728190 -SLB,2017-09-14,66.7053,66.9417,False,66.1830,66.4294,reg,5954133 -SLB,2017-09-15,66.2520,66.9023,False,65.7692,66.6954,reg,11428399 -SLB,2017-09-18,66.8728,67.0008,False,66.0155,66.0944,reg,6688895 -SLB,2017-09-19,66.8925,67.2521,False,66.4786,67.0008,reg,6817176 -SLB,2017-09-20,66.6264,67.1584,False,66.4786,67.1388,reg,6765969 -SLB,2017-09-21,67.0895,67.4935,False,66.0254,66.5378,reg,8315084 -SLB,2017-09-22,67.7891,67.9270,False,66.7348,66.7348,reg,6797576 -SLB,2017-09-25,68.6266,68.9813,False,68.0650,68.0847,reg,6914341 -SLB,2017-09-26,67.8088,68.5379,False,67.5329,68.2522,reg,6393397 -SLB,2017-09-27,68.0650,68.1734,False,67.2866,67.9270,reg,6043142 -SLB,2017-09-28,68.1438,68.6365,False,67.5428,68.3113,reg,6464308 -SLB,2017-09-29,68.7350,68.7448,False,67.2570,68.0157,reg,6559138 -SLB,2017-10-02,68.3015,68.3015,False,67.5329,67.7201,reg,7254816 -SLB,2017-10-03,68.0453,68.5478,False,67.8390,68.2423,reg,6124491 -SLB,2017-10-04,67.8088,68.3064,False,67.6610,68.1044,reg,6319662 -SLB,2017-10-05,67.8581,68.1635,False,67.5625,68.1340,reg,6293077 -SLB,2017-10-06,67.3359,67.7103,False,66.8728,67.7103,reg,5717424 -SLB,2017-10-09,67.3260,67.7891,False,67.2373,67.3556,reg,3587144 -SLB,2017-10-10,67.3260,68.0157,False,67.2669,67.7497,reg,3824659 -SLB,2017-10-11,66.7447,66.8038,False,65.8579,66.2520,reg,8060492 -SLB,2017-10-12,66.3013,66.4294,False,65.8086,66.2323,reg,6225799 -SLB,2017-10-13,66.1830,67.0797,False,66.1436,66.6363,reg,4248691 -SLB,2017-10-16,65.8185,66.8333,False,65.7988,66.5673,reg,4846108 -SLB,2017-10-17,65.5229,66.1978,False,65.2864,65.8973,reg,6621444 -SLB,2017-10-18,64.9416,65.6707,False,64.7149,65.4835,reg,5936547 -SLB,2017-10-19,63.5523,64.7445,False,63.5227,64.3996,reg,13577643 -SLB,2017-10-20,62.2221,63.0104,False,60.4978,62.6359,reg,19259629 -SLB,2017-10-23,61.0003,62.5473,False,60.9018,62.2221,reg,14054109 -SLB,2017-10-24,61.5225,61.9167,False,61.0102,61.6112,reg,9639492 -SLB,2017-10-25,62.5079,62.6852,False,61.4831,61.5817,reg,10748196 -SLB,2017-10-26,62.4389,62.8724,False,62.1334,62.5177,reg,8668313 -SLB,2017-10-27,62.6162,62.9315,False,61.9561,62.1827,reg,12972656 -SLB,2017-10-30,63.1680,63.5523,False,62.5965,62.8133,reg,6632757 -SLB,2017-10-31,63.0596,63.7838,False,62.9907,63.0498,reg,8519453 -SLB,2017-11-01,63.3355,64.0055,False,63.0498,63.6705,reg,11329345 -SLB,2017-11-02,62.3206,63.3946,False,62.1728,63.3946,reg,8984107 -SLB,2017-11-03,62.6458,62.7887,False,61.9955,62.2123,reg,10035127 -SLB,2017-11-06,66.0944,66.4294,False,62.9907,63.1582,reg,14246290 -SLB,2017-11-07,65.4539,66.6856,False,65.2864,66.5772,reg,7147395 -SLB,2017-11-08,66.0747,66.5870,False,65.1091,65.6707,reg,8008318 -SLB,2017-11-09,65.9072,66.1141,False,65.5229,65.8677,reg,6163357 -SLB,2017-11-10,64.7741,65.6411,False,64.2223,65.6116,reg,6577005 -SLB,2017-11-13,64.0843,64.5770,False,63.9070,64.2913,reg,5506272 -SLB,2017-11-14,61.8575,63.6902,False,61.8083,63.6902,reg,10606836 -SLB,2017-11-15,60.6456,61.5127,False,60.2121,61.2368,reg,11273166 -SLB,2017-11-16,60.4091,60.7392,False,60.1234,60.6949,reg,7791607 -SLB,2017-11-17,61.0496,61.4092,False,60.3599,60.4584,reg,8088725 -SLB,2017-11-20,60.8131,61.1875,False,60.3205,60.8033,reg,7103454 -SLB,2017-11-21,60.9708,61.2368,False,60.5372,61.0594,reg,8491129 -SLB,2017-11-22,61.2270,61.6802,False,60.9314,61.5225,reg,7610252 -SLB,2017-11-27,60.4584,61.0102,False,60.1530,60.8230,reg,6741564 -SLB,2017-11-28,61.3747,61.5521,False,60.3106,60.3402,reg,8737684 -SLB,2017-11-29,61.2368,62.3699,False,61.0200,61.4831,reg,8805860 -SLB,2017-11-30,61.9265,62.7148,False,61.5792,61.6506,reg,11308937 -SLB,2017-12-01,63.7789,64.1730,False,62.0940,62.3009,reg,11963967 -SLB,2017-12-04,63.6508,65.0204,False,63.5326,63.8380,reg,9505012 -SLB,2017-12-05,63.0054,64.5445,False,62.9954,63.6806,reg,8212782 -SLB,2017-12-06,61.6350,62.8366,False,61.3471,62.8366,reg,9299307 -SLB,2017-12-07,61.6350,62.0819,False,61.5258,61.6251,reg,7862521 -SLB,2017-12-08,63.0947,63.0947,False,61.6599,61.9429,reg,11030077 -SLB,2017-12-11,64.1076,64.4849,False,62.5684,62.9359,reg,11702914 -SLB,2017-12-12,63.7302,64.5445,False,63.6508,63.7302,reg,6487799 -SLB,2017-12-13,62.8564,64.0778,False,62.8366,63.6707,reg,7485578 -SLB,2017-12-14,61.9329,62.9061,False,61.9230,62.5089,reg,8550142 -SLB,2017-12-15,61.6549,62.5089,False,61.5755,62.2805,reg,15834718 -SLB,2017-12-18,63.1543,63.5912,False,61.8138,61.8535,reg,10716588 -SLB,2017-12-19,63.9388,64.5246,False,63.1344,63.3430,reg,8949496 -SLB,2017-12-20,64.8225,65.0559,False,63.7998,63.9884,reg,9227525 -SLB,2017-12-21,67.3845,67.8412,False,64.7927,65.0211,reg,15943684 -SLB,2017-12-22,66.9674,67.8561,False,66.6894,67.1859,reg,6695908 -SLB,2017-12-26,67.1362,67.6029,False,66.9475,67.0270,reg,5028195 -SLB,2017-12-27,67.4440,67.9207,False,67.1362,67.2852,reg,7107882 -SLB,2017-12-28,66.9873,67.7419,False,66.8135,67.4738,reg,4386774 -SLB,2017-12-29,66.9178,67.2504,False,66.3319,66.9873,reg,5918786 -SLB,2018-01-02,69.0328,69.3431,False,67.1263,67.5930,reg,8678208 -SLB,2018-01-03,70.8301,71.1380,False,68.6414,69.4797,reg,9529205 -SLB,2018-01-04,72.5877,72.6771,False,70.7606,71.2571,reg,12252324 -SLB,2018-01-05,73.0842,73.1587,False,71.7437,72.4388,reg,8552681 -SLB,2018-01-08,74.2758,74.3950,False,72.2005,72.8360,reg,9778907 -SLB,2018-01-09,74.3751,74.7674,False,74.0375,74.2560,reg,9370258 -SLB,2018-01-10,75.0702,75.5369,False,74.4744,74.5936,reg,10017573 -SLB,2018-01-11,76.5101,76.6789,False,74.8940,75.1397,reg,10248734 -SLB,2018-01-12,77.4236,77.5428,False,76.5101,76.8278,reg,9211490 -SLB,2018-01-16,76.6292,77.4534,False,76.4108,77.2052,reg,11902474 -SLB,2018-01-17,76.6689,77.2442,False,75.8745,76.4604,reg,8009568 -SLB,2018-01-18,75.8348,76.9271,False,75.1596,76.0334,reg,10588526 -SLB,2018-01-19,75.8845,76.6391,False,73.7297,74.4744,reg,13389800 -SLB,2018-01-22,79.2309,79.3165,False,76.3015,76.5001,reg,13192669 -SLB,2018-01-23,78.6549,79.7869,False,78.0293,79.2606,reg,9332559 -SLB,2018-01-24,77.6321,78.6946,False,77.1305,78.4067,reg,10368958 -SLB,2018-01-25,76.7881,78.5358,False,76.6888,78.4265,reg,7141971 -SLB,2018-01-26,77.0661,77.6321,False,76.8477,77.1456,reg,6055329 -SLB,2018-01-29,75.8448,76.8626,False,75.5667,76.5498,reg,7877852 -SLB,2018-01-30,74.0176,75.2589,False,73.4119,74.8716,reg,11370998 -SLB,2018-01-31,73.0644,74.4214,False,72.5977,74.3652,reg,10198715 -SLB,2018-02-01,74.9808,75.0305,False,73.2729,73.2729,reg,8671581 -SLB,2018-02-02,73.1736,74.7227,False,72.8459,74.3553,reg,9066579 -SLB,2018-02-05,70.8500,73.8595,False,70.0953,72.3395,reg,11310341 -SLB,2018-02-06,71.0400,72.5600,False,69.0000,69.5100,reg,12391892 -SLB,2018-02-07,69.7500,72.5300,False,69.6200,71.1500,reg,7344965 -SLB,2018-02-08,67.4000,69.9000,False,67.3500,69.8000,reg,12185999 -SLB,2018-02-09,65.1900,68.3700,False,63.3700,68.1800,reg,19725618 -SLB,2018-02-12,66.8400,67.6800,False,66.2700,66.3700,reg,11382811 -SLB,2018-02-13,65.9200,66.8600,False,65.6800,66.6300,reg,7959910 -SLB,2018-02-14,65.8700,66.2700,False,64.5700,65.3400,reg,13030918 -SLB,2018-02-15,66.2100,66.2500,False,64.8200,66.2500,reg,8844529 -SLB,2018-02-16,66.2800,67.2900,False,65.9000,66.1500,reg,7512502 -SLB,2018-02-20,65.6100,67.1999,False,65.2600,66.7100,reg,6840734 -SLB,2018-02-21,64.4000,66.0937,False,64.3800,65.3500,reg,7855013 -SLB,2018-02-22,64.9600,65.9700,False,64.7000,64.8400,reg,8393763 -SLB,2018-02-23,66.5000,66.6967,False,65.0700,65.3000,reg,7652020 -SLB,2018-02-26,66.7300,67.2700,False,66.3000,67.1500,reg,6605022 -SLB,2018-02-27,66.9100,69.0480,False,66.8600,67.3000,reg,8736139 -SLB,2018-02-28,65.6400,67.6799,False,65.6200,67.3900,reg,10144601 -SLB,2018-03-01,65.2200,66.7200,False,65.0300,65.4900,reg,9673988 -SLB,2018-03-02,65.4700,65.7150,False,63.9010,64.6500,reg,6797168 -SLB,2018-03-05,66.1600,66.5900,False,64.9100,64.9300,reg,5274293 -SLB,2018-03-06,66.6300,67.1200,False,66.0919,66.8400,reg,5131431 -SLB,2018-03-07,66.2300,66.5000,False,65.2200,65.8700,reg,5851897 -SLB,2018-03-08,66.7400,66.7800,False,65.7800,66.3400,reg,6099096 -SLB,2018-03-09,68.7800,69.0700,False,67.2450,67.2900,reg,8309669 -SLB,2018-03-12,68.0900,69.2100,False,67.8450,68.7300,reg,5226739 -SLB,2018-03-13,67.1400,68.4600,False,66.7600,68.3400,reg,6964257 -SLB,2018-03-14,66.4300,67.6500,False,66.2600,67.2800,reg,5963324 -SLB,2018-03-15,65.3500,66.9000,False,65.0100,66.6000,reg,6310930 -SLB,2018-03-16,66.1000,66.6400,False,65.3200,65.3700,reg,9394295 -SLB,2018-03-19,64.7000,66.1200,False,64.1350,66.0900,reg,6097487 -SLB,2018-03-20,65.5600,66.1000,False,65.1300,65.1300,reg,5446309 -SLB,2018-03-21,67.7400,68.2670,False,65.7800,65.9200,reg,7240269 -SLB,2018-03-22,65.5200,66.9700,False,65.1881,66.7500,reg,7499986 -SLB,2018-03-23,64.1400,66.7000,False,64.0000,65.5400,reg,8622061 -SLB,2018-03-26,64.4600,65.2200,False,63.5600,64.8500,reg,7386098 -SLB,2018-03-27,64.4800,66.0900,False,63.9700,64.9100,reg,6318036 -SLB,2018-03-28,63.2100,64.6290,False,62.6700,64.3500,reg,7702927 -SLB,2018-03-29,64.7800,65.2100,False,63.4800,63.6700,reg,7282779 -SLB,2018-04-02,63.4800,64.6600,False,62.0210,64.3700,reg,7598551 -SLB,2018-04-03,64.7900,64.8500,False,62.6900,63.9300,reg,8844515 -SLB,2018-04-04,64.8100,64.9900,False,63.0700,63.5000,reg,6645738 -SLB,2018-04-05,65.7700,66.3900,False,65.0700,65.1200,reg,6032865 -SLB,2018-04-06,64.3600,65.5400,False,63.4500,65.5400,reg,7515858 -SLB,2018-04-09,64.2600,65.0800,False,64.1100,64.7800,reg,6369732 -SLB,2018-04-10,66.7100,67.4290,False,65.2500,65.4500,reg,8423739 -SLB,2018-04-11,67.5500,67.9800,False,66.3800,66.6200,reg,8141931 -SLB,2018-04-12,67.5600,68.0400,False,67.2100,67.6800,reg,5845331 -SLB,2018-04-13,67.9500,68.1000,False,67.3050,67.5900,reg,7853453 -SLB,2018-04-16,68.5200,68.7400,False,67.4300,68.2800,reg,9026359 -SLB,2018-04-17,68.6600,68.9800,False,67.9500,68.5200,reg,6490443 -SLB,2018-04-18,70.3400,71.0000,False,69.5500,69.6200,reg,8640328 -SLB,2018-04-19,70.2800,70.9200,False,69.7000,70.3700,reg,7184688 -SLB,2018-04-20,69.2300,71.2500,False,68.6300,70.8100,reg,9967395 -SLB,2018-04-23,68.9100,68.9700,False,67.5100,68.7000,reg,6792034 -SLB,2018-04-24,68.2800,69.8000,False,67.7200,69.0600,reg,7474501 -SLB,2018-04-25,69.1000,69.2700,False,67.8800,67.9800,reg,5993972 -SLB,2018-04-26,69.4700,70.1000,False,69.1800,69.4800,reg,8144962 -SLB,2018-04-27,69.0800,69.7000,False,68.9000,69.0600,reg,4559502 -SLB,2018-04-30,68.5600,69.3800,False,68.4300,69.0000,reg,6249874 -SLB,2018-05-01,68.4000,68.4200,False,67.0800,68.1100,reg,6197586 -SLB,2018-05-02,68.6600,69.1800,False,67.9000,67.9800,reg,6460264 -SLB,2018-05-03,67.7200,68.5800,False,66.8900,68.4900,reg,6563858 -SLB,2018-05-04,68.7900,69.1850,False,67.1300,67.4900,reg,5620890 -SLB,2018-05-07,69.2100,70.8500,False,69.0800,69.2400,reg,6388875 -SLB,2018-05-08,69.5400,69.6200,False,67.7000,69.4500,reg,6142305 -SLB,2018-05-09,70.8800,71.7756,False,70.4200,70.5100,reg,7774446 -SLB,2018-05-10,71.1200,71.5700,False,70.2375,71.4200,reg,5650368 -SLB,2018-05-11,71.0800,71.5300,False,70.8720,71.3300,reg,5449204 -SLB,2018-05-14,71.6000,72.0500,False,71.1700,71.1800,reg,5142354 -SLB,2018-05-15,71.6000,71.7500,False,70.9100,71.5000,reg,3571595 -SLB,2018-05-16,73.1100,73.2100,False,71.6000,71.6000,reg,7121659 -SLB,2018-05-17,74.4300,75.4300,False,73.4800,73.5000,reg,10825727 -SLB,2018-05-18,74.2900,74.8600,False,74.1600,74.1900,reg,5715379 -SLB,2018-05-21,75.0300,75.0600,False,73.9600,74.7700,reg,4641244 -SLB,2018-05-22,73.7300,75.2500,False,73.3900,75.0000,reg,5881214 -SLB,2018-05-23,73.4500,73.4658,False,72.3500,73.0000,reg,5737169 -SLB,2018-05-24,71.2200,72.7200,False,71.0900,72.6000,reg,8648489 -SLB,2018-05-25,68.6000,69.8995,False,68.0300,69.8000,reg,10719835 -SLB,2018-05-29,68.0700,68.3700,False,67.1700,67.6300,reg,8369187 -SLB,2018-05-30,69.4800,69.8250,False,68.4500,68.7200,reg,7710255 -SLB,2018-05-31,68.6700,69.3200,False,68.2500,69.0800,reg,8419700 -SLB,2018-06-01,68.9600,69.0850,False,68.3700,68.6400,reg,6512772 +SLB,2017-06-06,67.9040,68.1126,False,66.6812,67.0985,reg,6588597 +SLB,2017-06-07,66.6424,67.7972,False,65.9145,67.4964,reg,10227667 +SLB,2017-06-08,66.2930,67.0694,False,66.2154,66.3512,reg,7739773 +SLB,2017-06-09,67.6226,68.3116,False,66.3027,66.3318,reg,8141068 +SLB,2017-06-12,67.2635,68.6027,False,67.0257,68.1757,reg,7999223 +SLB,2017-06-13,67.3023,67.6420,False,66.8074,67.2635,reg,7882662 +SLB,2017-06-14,66.1668,67.0500,False,65.3517,67.0209,reg,10261263 +SLB,2017-06-15,65.3419,66.0698,False,65.0217,65.9533,reg,9465863 +SLB,2017-06-16,66.5550,66.5550,False,65.0702,65.6040,reg,10179214 +SLB,2017-06-19,66.0892,66.7491,False,65.8903,66.5065,reg,5037557 +SLB,2017-06-20,64.7791,65.0702,False,64.0900,65.0702,reg,9579959 +SLB,2017-06-21,63.5369,64.5267,False,63.3331,64.5170,reg,11374235 +SLB,2017-06-22,63.4398,64.4685,False,63.2263,63.5660,reg,8088027 +SLB,2017-06-23,63.9833,64.2065,False,63.2263,63.4010,reg,7402492 +SLB,2017-06-26,63.9445,64.4394,False,63.5951,64.1580,reg,8042711 +SLB,2017-06-27,63.4301,64.0900,False,63.2069,63.7116,reg,6498360 +SLB,2017-06-28,63.3234,64.0900,False,63.1778,63.5078,reg,6243534 +SLB,2017-06-29,63.4495,64.3424,False,63.3719,63.6630,reg,7194819 +SLB,2017-06-30,63.8959,64.1580,False,63.4495,63.9056,reg,7981924 +SLB,2017-07-05,63.7989,65.2740,False,63.4107,65.2740,reg,8872902 +SLB,2017-07-06,63.2069,64.5365,False,63.0953,64.2065,reg,6503753 +SLB,2017-07-07,63.1584,63.2554,False,62.2558,63.0710,reg,6743422 +SLB,2017-07-10,63.4204,63.7455,False,62.8672,62.9061,reg,5873639 +SLB,2017-07-11,63.8474,64.2841,False,63.1487,63.4204,reg,5534042 +SLB,2017-07-12,63.6436,64.6335,False,63.4107,64.5559,reg,6497554 +SLB,2017-07-13,64.5267,64.5753,False,63.5078,63.5369,reg,6252255 +SLB,2017-07-14,64.8761,65.1090,False,64.4103,64.5365,reg,5340611 +SLB,2017-07-17,64.8567,65.5457,False,64.6820,64.7791,reg,6438534 +SLB,2017-07-18,64.2259,65.3322,False,64.0318,65.3225,reg,5359752 +SLB,2017-07-19,65.4487,65.6428,False,64.1483,64.1774,reg,6642300 +SLB,2017-07-20,65.0411,65.8951,False,64.7888,65.7690,reg,7458162 +SLB,2017-07-21,64.5656,66.9238,False,64.2453,65.7981,reg,10910320 +SLB,2017-07-24,64.4588,64.8664,False,63.9056,64.7111,reg,6210964 +SLB,2017-07-25,65.0314,65.5554,False,64.9538,65.0217,reg,6947164 +SLB,2017-07-26,65.0120,66.1474,False,64.7500,65.4875,reg,8350793 +SLB,2017-07-27,65.7787,65.7981,False,64.4307,64.9829,reg,6968571 +SLB,2017-07-28,66.4386,67.0015,False,65.5069,65.5457,reg,10545593 +SLB,2017-07-31,66.5744,66.7588,False,65.6913,66.4192,reg,10621068 +SLB,2017-08-01,66.9723,66.9723,False,66.0407,66.4774,reg,10295677 +SLB,2017-08-02,67.0888,67.3217,False,66.3998,66.8462,reg,7973424 +SLB,2017-08-03,66.2057,67.2053,False,65.7495,66.9238,reg,9869702 +SLB,2017-08-04,65.5457,66.3706,False,65.4633,66.1377,reg,5411615 +SLB,2017-08-07,64.5850,65.5069,False,64.5656,65.2643,reg,5756631 +SLB,2017-08-08,63.5563,64.6626,False,63.3331,64.2938,reg,8700109 +SLB,2017-08-09,63.5563,63.9542,False,63.1438,63.7892,reg,6274921 +SLB,2017-08-10,62.4985,63.8377,False,62.2947,63.6145,reg,8060480 +SLB,2017-08-11,61.9453,62.7605,False,61.8579,62.2073,reg,4627489 +SLB,2017-08-14,62.0617,62.3788,False,61.7900,62.1103,reg,4961009 +SLB,2017-08-15,61.5668,62.0520,False,61.1689,62.0520,reg,6850815 +SLB,2017-08-16,61.8288,62.0617,False,61.3630,61.7609,reg,6329590 +SLB,2017-08-17,61.1689,61.9162,False,61.0913,61.5862,reg,5292094 +SLB,2017-08-18,61.4503,61.9259,False,61.0719,61.2077,reg,9096305 +SLB,2017-08-21,61.1398,61.5328,False,61.1301,61.2465,reg,4498202 +SLB,2017-08-22,61.4795,61.7560,False,61.2465,61.2951,reg,4710207 +SLB,2017-08-23,61.3242,61.6250,False,61.0136,61.2368,reg,4433403 +SLB,2017-08-24,61.0233,61.3727,False,60.7128,61.2368,reg,5674063 +SLB,2017-08-25,61.9938,62.2364,False,61.1301,61.2465,reg,5712609 +SLB,2017-08-28,61.5765,62.1879,False,61.1398,61.9550,reg,4505590 +SLB,2017-08-29,61.6250,61.7415,False,60.9554,61.3921,reg,4076319 +SLB,2017-08-30,61.5183,61.8774,False,61.2077,61.5280,reg,4629119 +SLB,2017-08-31,61.6347,61.8968,False,61.2951,61.7221,reg,5833538 +SLB,2017-09-01,61.9673,62.5249,False,61.5956,61.8206,reg,4907449 +SLB,2017-09-05,63.6791,63.8258,False,61.9673,62.0945,reg,7517646 +SLB,2017-09-06,64.2856,64.7942,False,63.8552,63.8650,reg,6806190 +SLB,2017-09-07,64.4323,64.6866,False,63.9286,64.2856,reg,4236427 +SLB,2017-09-08,63.4444,64.3247,False,63.1323,64.2856,reg,5486979 +SLB,2017-09-11,64.3345,64.4519,False,63.5617,63.7672,reg,5617087 +SLB,2017-09-12,64.9801,65.1659,False,63.9152,64.3247,reg,5308560 +SLB,2017-09-13,65.4594,65.9974,False,64.9801,65.0681,reg,5728190 +SLB,2017-09-14,66.2224,66.4571,False,65.7039,65.9485,reg,5954133 +SLB,2017-09-15,65.7724,66.4180,False,65.2931,66.2126,reg,11428399 +SLB,2017-09-18,66.3887,66.5158,False,65.5377,65.6159,reg,6688895 +SLB,2017-09-19,66.4082,66.7653,False,65.9974,66.5158,reg,6817176 +SLB,2017-09-20,66.1441,66.6722,False,65.9974,66.6528,reg,6765969 +SLB,2017-09-21,66.6039,67.0049,False,65.5474,66.0561,reg,8315084 +SLB,2017-09-22,67.2984,67.4353,False,66.2517,66.2517,reg,6797576 +SLB,2017-09-25,68.1298,68.4820,False,67.5723,67.5918,reg,6914341 +SLB,2017-09-26,67.3179,68.0418,False,67.0440,67.7581,reg,6393397 +SLB,2017-09-27,67.5723,67.6799,False,66.7995,67.4353,reg,6043142 +SLB,2017-09-28,67.6505,68.1396,False,67.0538,67.8168,reg,6464308 +SLB,2017-09-29,68.2374,68.2472,False,66.7702,67.5233,reg,6559138 +SLB,2017-10-02,67.8070,67.8070,False,67.0440,67.2299,reg,7254816 +SLB,2017-10-03,67.5527,68.0516,False,67.3480,67.7483,reg,6124491 +SLB,2017-10-04,67.3179,67.8119,False,67.1712,67.6114,reg,6319662 +SLB,2017-10-05,67.3668,67.6701,False,67.0734,67.6407,reg,6293077 +SLB,2017-10-06,66.8484,67.2201,False,66.3887,67.2201,reg,5717424 +SLB,2017-10-09,66.8386,67.2984,False,66.7506,66.8680,reg,3587144 +SLB,2017-10-10,66.8386,67.5233,False,66.7799,67.2592,reg,3824659 +SLB,2017-10-11,66.2615,66.3202,False,65.3811,65.7724,reg,8060492 +SLB,2017-10-12,65.8213,65.9485,False,65.3322,65.7529,reg,6225799 +SLB,2017-10-13,65.7039,66.5941,False,65.6648,66.1539,reg,4248691 +SLB,2017-10-16,65.3420,66.3495,False,65.3225,66.0854,reg,4846108 +SLB,2017-10-17,65.0486,65.7186,False,64.8138,65.4203,reg,6621444 +SLB,2017-10-18,64.4714,65.1953,False,64.2465,65.0094,reg,5936547 +SLB,2017-10-19,63.0922,64.2758,False,63.0629,63.9334,reg,13577643 +SLB,2017-10-20,61.7717,62.5542,False,60.0599,62.1825,reg,19259629 +SLB,2017-10-23,60.5587,62.0945,False,60.4609,61.7717,reg,14054109 +SLB,2017-10-24,61.0772,61.4684,False,60.5685,61.1652,reg,9639492 +SLB,2017-10-25,62.0554,62.2314,False,61.0381,61.1359,reg,10748196 +SLB,2017-10-26,61.9869,62.4173,False,61.6836,62.0651,reg,8668313 +SLB,2017-10-27,62.1630,62.4760,False,61.5076,61.7326,reg,12972656 +SLB,2017-10-30,62.7107,63.0922,False,62.1434,62.3586,reg,6632757 +SLB,2017-10-31,62.6031,63.3221,False,62.5347,62.5933,reg,8519453 +SLB,2017-11-01,62.8770,63.5422,False,62.5933,63.2096,reg,11329345 +SLB,2017-11-02,61.8695,62.9357,False,61.7228,62.9357,reg,8984107 +SLB,2017-11-03,62.1923,62.3341,False,61.5467,61.7619,reg,10035127 +SLB,2017-11-06,65.6159,65.9485,False,62.5347,62.7009,reg,14246290 +SLB,2017-11-07,64.9801,66.2028,False,64.8138,66.0952,reg,7147395 +SLB,2017-11-08,65.5963,66.1050,False,64.6377,65.1953,reg,8008318 +SLB,2017-11-09,65.4301,65.6355,False,65.0486,65.3909,reg,6163357 +SLB,2017-11-10,64.3052,65.1659,False,63.7574,65.1366,reg,6577005 +SLB,2017-11-13,63.6204,64.1095,False,63.4444,63.8258,reg,5506272 +SLB,2017-11-14,61.4098,63.2292,False,61.3609,63.2292,reg,10606836 +SLB,2017-11-15,60.2066,61.0674,False,59.7762,60.7935,reg,11273166 +SLB,2017-11-16,59.9718,60.2995,False,59.6882,60.2555,reg,7791607 +SLB,2017-11-17,60.6077,60.9647,False,59.9229,60.0208,reg,8088725 +SLB,2017-11-20,60.3729,60.7446,False,59.8838,60.3631,reg,7103454 +SLB,2017-11-21,60.5294,60.7935,False,60.0990,60.6174,reg,8491129 +SLB,2017-11-22,60.7837,61.2337,False,60.4903,61.0772,reg,7610252 +SLB,2017-11-27,60.0208,60.5685,False,59.7175,60.3827,reg,6741564 +SLB,2017-11-28,60.9305,61.1065,False,59.8740,59.9034,reg,8737684 +SLB,2017-11-29,60.7935,61.9184,False,60.5783,61.0381,reg,8805860 +SLB,2017-11-30,61.4782,62.2608,False,61.1334,61.2043,reg,11308937 +SLB,2017-12-01,63.3172,63.7085,False,61.6445,61.8499,reg,11963967 +SLB,2017-12-04,63.1900,64.5497,False,63.0727,63.3759,reg,9505012 +SLB,2017-12-05,62.5493,64.0773,False,62.5394,63.2196,reg,8212782 +SLB,2017-12-06,61.1889,62.3817,False,60.9030,62.3817,reg,9299307 +SLB,2017-12-07,61.1889,61.6325,False,61.0804,61.1790,reg,7862521 +SLB,2017-12-08,62.6380,62.6380,False,61.2135,61.4945,reg,11030077 +SLB,2017-12-11,63.6435,64.0181,False,62.1155,62.4803,reg,11702914 +SLB,2017-12-12,63.2689,64.0773,False,63.1900,63.2689,reg,6487799 +SLB,2017-12-13,62.4014,63.6139,False,62.3817,63.2098,reg,7485578 +SLB,2017-12-14,61.4846,62.4507,False,61.4747,62.0564,reg,8550142 +SLB,2017-12-15,61.2086,62.0564,False,61.1297,61.8296,reg,15834718 +SLB,2017-12-18,62.6971,63.1309,False,61.3663,61.4057,reg,10716588 +SLB,2017-12-19,63.4759,64.0575,False,62.6774,62.8844,reg,8949496 +SLB,2017-12-20,64.3533,64.5849,False,63.3379,63.5252,reg,9227525 +SLB,2017-12-21,66.8967,67.3501,False,64.3237,64.5504,reg,15943684 +SLB,2017-12-22,66.4826,67.3649,False,66.2066,66.6995,reg,6695908 +SLB,2017-12-26,66.6502,67.1135,False,66.4629,66.5418,reg,5028195 +SLB,2017-12-27,66.9558,67.4290,False,66.6502,66.7981,reg,7107882 +SLB,2017-12-28,66.5023,67.2515,False,66.3298,66.9854,reg,4386774 +SLB,2017-12-29,66.4333,66.7636,False,65.8517,66.5023,reg,5918786 +SLB,2018-01-02,68.5331,68.8412,False,66.6403,67.1037,reg,8678208 +SLB,2018-01-03,70.3174,70.6230,False,68.1445,68.9767,reg,9529205 +SLB,2018-01-04,72.0623,72.1510,False,70.2484,70.7413,reg,12252324 +SLB,2018-01-05,72.5552,72.6291,False,71.2243,71.9144,reg,8552681 +SLB,2018-01-08,73.7381,73.8564,False,71.6778,72.3087,reg,9778907 +SLB,2018-01-09,73.8367,74.2261,False,73.5015,73.7184,reg,9370258 +SLB,2018-01-10,74.5268,74.9901,False,73.9353,74.0536,reg,10017573 +SLB,2018-01-11,75.9562,76.1238,False,74.3518,74.5958,reg,10248734 +SLB,2018-01-12,76.8631,76.9814,False,75.9562,76.2717,reg,9211490 +SLB,2018-01-16,76.0745,76.8927,False,75.8576,76.6463,reg,11902474 +SLB,2018-01-17,76.1139,76.6850,False,75.3253,75.9069,reg,8009568 +SLB,2018-01-18,75.2859,76.3702,False,74.6155,75.4830,reg,10588526 +SLB,2018-01-19,75.3351,76.0844,False,73.1959,73.9353,reg,13389800 +SLB,2018-01-22,78.6573,78.7423,False,75.7492,75.9463,reg,13192669 +SLB,2018-01-23,78.0855,79.2094,False,77.4645,78.6869,reg,9332559 +SLB,2018-01-24,77.0702,78.1250,False,76.5721,77.8391,reg,10368958 +SLB,2018-01-25,76.2322,77.9672,False,76.1336,77.8588,reg,7141971 +SLB,2018-01-26,76.5082,77.0702,False,76.2914,76.5871,reg,6055329 +SLB,2018-01-29,75.2957,76.3062,False,75.0197,75.9956,reg,7877852 +SLB,2018-01-30,73.4818,74.7141,False,72.8805,74.3296,reg,11370998 +SLB,2018-01-31,72.5355,73.8827,False,72.0721,73.8269,reg,10198715 +SLB,2018-02-01,74.4381,74.4873,False,72.7425,72.7425,reg,8671581 +SLB,2018-02-02,72.6439,74.1818,False,72.3186,73.8170,reg,9066579 +SLB,2018-02-05,70.3371,73.3248,False,69.5879,71.8158,reg,11310341 +SLB,2018-02-06,70.5257,72.0347,False,68.5005,69.0068,reg,12391892 +SLB,2018-02-07,69.2451,72.0050,False,69.1160,70.6349,reg,7344965 +SLB,2018-02-08,66.9121,69.3940,False,66.8625,69.2947,reg,12185999 +SLB,2018-02-09,64.7181,67.8751,False,62.9113,67.6864,reg,19725618 +SLB,2018-02-12,66.3561,67.1901,False,65.7903,65.8895,reg,11382811 +SLB,2018-02-13,65.4428,66.3760,False,65.2045,66.1477,reg,7959910 +SLB,2018-02-14,65.3932,65.7903,False,64.1026,64.8670,reg,13030918 +SLB,2018-02-15,65.7307,65.7704,False,64.3508,65.7704,reg,8844529 +SLB,2018-02-16,65.8002,66.8029,False,65.4229,65.6711,reg,7512502 +SLB,2018-02-20,65.1350,66.7134,False,64.7876,66.2271,reg,6840734 +SLB,2018-02-21,63.9338,65.6152,False,63.9140,64.8769,reg,7855013 +SLB,2018-02-22,64.4898,65.4924,False,64.2316,64.3706,reg,8393763 +SLB,2018-02-23,66.0186,66.2139,False,64.5990,64.8273,reg,7652020 +SLB,2018-02-26,66.2469,66.7830,False,65.8201,66.6639,reg,6605022 +SLB,2018-02-27,66.4256,68.5482,False,66.3760,66.8128,reg,8736139 +SLB,2018-02-28,65.1648,67.1900,False,65.1450,66.9022,reg,10144601 +SLB,2018-03-01,64.7479,66.2370,False,64.5592,65.0159,reg,9673988 +SLB,2018-03-02,64.9961,65.2393,False,63.4384,64.1820,reg,6797168 +SLB,2018-03-05,65.6811,66.1080,False,64.4401,64.4600,reg,5274293 +SLB,2018-03-06,66.1477,66.6341,False,65.6135,66.3561,reg,5131431 +SLB,2018-03-07,65.7506,66.0186,False,64.7479,65.3932,reg,5851897 +SLB,2018-03-08,66.2569,66.2966,False,65.3038,65.8598,reg,6099096 +SLB,2018-03-09,68.2821,68.5700,False,66.7582,66.8029,reg,8309669 +SLB,2018-03-12,67.5971,68.7090,False,67.3539,68.2325,reg,5226739 +SLB,2018-03-13,66.6540,67.9644,False,66.2767,67.8453,reg,6964257 +SLB,2018-03-14,65.9491,67.1603,False,65.7803,66.7930,reg,5963324 +SLB,2018-03-15,64.8769,66.4157,False,64.5394,66.1179,reg,6310930 +SLB,2018-03-16,65.6215,66.1576,False,64.8471,64.8968,reg,9394295 +SLB,2018-03-19,64.2316,65.6414,False,63.6707,65.6116,reg,6097487 +SLB,2018-03-20,65.0854,65.6215,False,64.6585,64.6585,reg,5446309 +SLB,2018-03-21,67.2496,67.7728,False,65.3038,65.4428,reg,7240269 +SLB,2018-03-22,65.0457,66.4852,False,64.7162,66.2668,reg,7499986 +SLB,2018-03-23,63.6757,66.2172,False,63.5367,65.0656,reg,8622061 +SLB,2018-03-26,63.9934,64.7479,False,63.0999,64.3805,reg,7386098 +SLB,2018-03-27,64.0132,65.6116,False,63.5069,64.4401,reg,6318036 +SLB,2018-03-28,62.7524,64.1611,False,62.2163,63.8842,reg,7702927 +SLB,2018-03-29,64.3111,64.7379,False,63.0205,63.2091,reg,7282779 +SLB,2018-04-02,63.0205,64.1919,False,61.5720,63.9040,reg,7598551 +SLB,2018-04-03,64.3210,64.3805,False,62.2362,63.4672,reg,8844515 +SLB,2018-04-04,64.3408,64.5195,False,62.6134,63.0403,reg,6645738 +SLB,2018-04-05,65.2939,65.9094,False,64.5990,64.6486,reg,6032865 +SLB,2018-04-06,63.8941,65.0656,False,62.9907,65.0656,reg,7515858 +SLB,2018-04-09,63.7948,64.6089,False,63.6459,64.3111,reg,6369732 +SLB,2018-04-10,66.2271,66.9409,False,64.7777,64.9762,reg,8423739 +SLB,2018-04-11,67.0610,67.4879,False,65.8995,66.1377,reg,8141931 +SLB,2018-04-12,67.0709,67.5475,False,66.7235,67.1901,reg,5845331 +SLB,2018-04-13,67.4581,67.6070,False,66.8178,67.1007,reg,7853453 +SLB,2018-04-16,68.0240,68.2424,False,66.9419,67.7857,reg,9026359 +SLB,2018-04-17,68.1630,68.4807,False,67.4581,68.0240,reg,6490443 +SLB,2018-04-18,69.8308,70.4860,False,69.0465,69.1160,reg,8640328 +SLB,2018-04-19,69.7712,70.4066,False,69.1954,69.8606,reg,7184688 +SLB,2018-04-20,68.7288,70.7342,False,68.1332,70.2974,reg,9967395 +SLB,2018-04-23,68.4112,68.4707,False,67.0213,68.2027,reg,6792034 +SLB,2018-04-24,67.7857,69.2947,False,67.2298,68.5601,reg,7474501 +SLB,2018-04-25,68.5998,68.7686,False,67.3886,67.4879,reg,5993972 +SLB,2018-04-26,68.9671,69.5925,False,68.6792,68.9770,reg,8144962 +SLB,2018-04-27,68.5799,69.1954,False,68.4012,68.5601,reg,4559502 +SLB,2018-04-30,68.0637,68.8778,False,67.9346,68.5005,reg,6249874 +SLB,2018-05-01,67.9049,67.9247,False,66.5944,67.6169,reg,6197586 +SLB,2018-05-02,68.1630,68.6792,False,67.4085,67.4879,reg,6460264 +SLB,2018-05-03,67.2298,68.0835,False,66.4058,67.9942,reg,6563858 +SLB,2018-05-04,68.2920,68.6842,False,66.6440,67.0014,reg,5620890 +SLB,2018-05-07,68.7090,70.3371,False,68.5799,68.7388,reg,6388875 +SLB,2018-05-08,69.0366,69.1160,False,67.2099,68.9472,reg,6142305 +SLB,2018-05-09,70.3669,71.2560,False,69.9102,69.9996,reg,7774446 +SLB,2018-05-10,70.6052,71.0519,False,69.7290,70.9030,reg,5650368 +SLB,2018-05-11,70.5654,71.0122,False,70.3590,70.8136,reg,5449204 +SLB,2018-05-14,71.0817,71.5284,False,70.6548,70.6647,reg,5142354 +SLB,2018-05-15,71.0817,71.2306,False,70.3967,70.9824,reg,3571595 +SLB,2018-05-16,72.5808,72.6800,False,71.0817,71.0817,reg,7121659 +SLB,2018-05-17,73.8912,74.8840,False,72.9481,72.9679,reg,10825727 +SLB,2018-05-18,73.7522,74.3181,False,73.6232,73.6529,reg,5715379 +SLB,2018-05-21,74.4869,74.5166,False,73.4246,74.2287,reg,4641244 +SLB,2018-05-22,73.1963,74.7053,False,72.8587,74.4571,reg,5881214 +SLB,2018-05-23,72.9183,72.9340,False,71.8263,72.4716,reg,5737169 +SLB,2018-05-24,70.7044,72.1936,False,70.5754,72.0744,reg,8648489 +SLB,2018-05-25,68.1034,69.3935,False,67.5375,69.2947,reg,10719835 +SLB,2018-05-29,67.5772,67.8751,False,66.6838,67.1404,reg,8369187 +SLB,2018-05-30,68.9770,69.3195,False,67.9545,68.2225,reg,7710255 +SLB,2018-05-31,68.1729,68.8182,False,67.7559,68.5799,reg,8419700 +SLB,2018-06-01,68.4608,68.5849,False,67.8751,68.1431,reg,6512772 +SLB,2018-06-04,68.5700,68.9870,False,68.1828,68.6593,reg,8104158 +SLB,2018-06-05,68.4600,68.8600,False,67.9000,68.4900,reg,7057977 diff --git a/company_library/SLCT.csv b/company_library/SLCT.csv index 53cf59db..3c04c80c 100644 --- a/company_library/SLCT.csv +++ b/company_library/SLCT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SLCT,2017-06-05,11.9500,11.9899,False,11.7700,11.8600,reg,6521 SLCT,2017-06-06,11.9400,11.9400,False,11.4300,11.4800,reg,1359 SLCT,2017-06-07,11.8800,12.0400,False,11.8400,11.9800,reg,3058 SLCT,2017-06-08,12.0500,12.0500,False,11.8120,11.8265,reg,5688 @@ -248,3 +247,5 @@ SLCT,2018-05-29,12.7500,12.9500,False,12.6200,12.9500,reg,12633 SLCT,2018-05-30,12.7200,12.9800,False,12.6700,12.7400,reg,9602 SLCT,2018-05-31,13.1300,13.4400,False,12.8050,12.9500,reg,16273 SLCT,2018-06-01,13.2800,13.2850,False,12.8101,12.9350,reg,14520 +SLCT,2018-06-04,12.9800,13.2300,False,12.8500,12.9900,reg,9225 +SLCT,2018-06-05,13.0600,13.1900,False,12.8100,13.0000,reg,8511 diff --git a/company_library/SLDB.csv b/company_library/SLDB.csv index 770cd722..89009c6a 100644 --- a/company_library/SLDB.csv +++ b/company_library/SLDB.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SLDB,2017-06-05,25.5000,25.5000,True,25.5000,25.5000,reg,0 SLDB,2017-06-06,25.5000,25.5000,True,25.5000,25.5000,reg,0 SLDB,2017-06-07,25.5000,25.5000,True,25.5000,25.5000,reg,0 SLDB,2017-06-08,25.5000,25.5000,True,25.5000,25.5000,reg,0 @@ -248,3 +247,5 @@ SLDB,2018-05-29,20.3700,20.4500,False,18.8900,18.8900,reg,127592 SLDB,2018-05-30,21.6500,21.8700,False,20.5700,20.6200,reg,96652 SLDB,2018-05-31,21.5800,22.1100,False,21.1000,21.7800,reg,78374 SLDB,2018-06-01,21.7000,21.9900,False,21.1400,21.6300,reg,159433 +SLDB,2018-06-04,22.7800,22.8300,False,21.2500,21.7600,reg,139338 +SLDB,2018-06-05,23.5800,24.2100,False,21.6700,22.8000,reg,300288 diff --git a/company_library/SLGL.csv b/company_library/SLGL.csv index ff54ce9a..9ce10907 100644 --- a/company_library/SLGL.csv +++ b/company_library/SLGL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SLGL,2017-06-05,15.3300,15.3300,True,15.3300,15.3300,reg,0 SLGL,2017-06-06,15.3300,15.3300,True,15.3300,15.3300,reg,0 SLGL,2017-06-07,15.3300,15.3300,True,15.3300,15.3300,reg,0 SLGL,2017-06-08,15.3300,15.3300,True,15.3300,15.3300,reg,0 @@ -248,3 +247,5 @@ SLGL,2018-05-29,9.3900,9.6800,False,9.3900,9.5000,reg,16017 SLGL,2018-05-30,9.3900,9.9618,False,9.1000,9.5100,reg,8605 SLGL,2018-05-31,9.7000,9.7000,False,9.2000,9.2460,reg,3333 SLGL,2018-06-01,9.6000,9.7600,False,9.3700,9.3700,reg,5028 +SLGL,2018-06-04,9.3200,9.6000,False,9.3000,9.3800,reg,2861 +SLGL,2018-06-05,9.1500,9.5000,False,9.1000,9.2529,reg,9833 diff --git a/company_library/SLGN.csv b/company_library/SLGN.csv index e2ad80d7..d5c2ca1b 100644 --- a/company_library/SLGN.csv +++ b/company_library/SLGN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SLGN,2017-06-05,31.2411,31.8628,False,31.2214,31.6654,reg,305661 SLGN,2017-06-06,31.0142,31.2510,False,30.9747,31.2411,reg,288041 SLGN,2017-06-07,31.2510,31.3299,False,30.8366,31.0635,reg,413220 SLGN,2017-06-08,30.9648,31.2806,False,30.7576,31.2806,reg,399388 @@ -248,3 +247,5 @@ SLGN,2018-05-29,27.4402,27.9085,False,27.3107,27.7491,reg,372808 SLGN,2018-05-30,27.4900,27.6693,False,27.3455,27.4601,reg,413254 SLGN,2018-05-31,27.2200,27.4950,False,27.1100,27.4900,reg,370829 SLGN,2018-06-01,27.4700,27.5500,False,27.2000,27.2750,reg,346595 +SLGN,2018-06-04,27.6100,27.7200,False,27.2600,27.5400,reg,416458 +SLGN,2018-06-05,27.6100,27.8000,False,27.4300,27.5900,reg,239102 diff --git a/company_library/SLIM.csv b/company_library/SLIM.csv index ab9e16e5..9247ecc0 100644 --- a/company_library/SLIM.csv +++ b/company_library/SLIM.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SLIM,2017-06-05,25.5253,25.5253,False,25.3619,25.3619,reg,864 SLIM,2017-06-06,25.5253,25.5253,False,25.5253,25.5253,reg,2 SLIM,2017-06-07,25.1504,25.1504,False,25.1504,25.1504,reg,801 SLIM,2017-06-08,25.1504,25.1504,False,25.1504,25.1504,reg,4 @@ -248,3 +247,5 @@ SLIM,2018-05-29,34.9400,35.0324,False,34.9400,34.9400,reg,3283 SLIM,2018-05-30,34.5900,34.5900,False,34.5900,34.5900,reg,194 SLIM,2018-05-31,35.9900,36.0099,False,34.9750,34.9750,reg,861 SLIM,2018-06-01,36.3250,36.3400,False,36.1287,36.3400,reg,1083 +SLIM,2018-06-04,36.2100,36.6500,False,36.2100,36.3400,reg,2991 +SLIM,2018-06-05,36.5050,36.5050,False,36.3400,36.3400,reg,2662 diff --git a/company_library/SLM.csv b/company_library/SLM.csv index 366f28fd..c06f83b0 100644 --- a/company_library/SLM.csv +++ b/company_library/SLM.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SLM,2017-06-05,10.0900,10.1900,False,10.0300,10.1000,reg,7044869 SLM,2017-06-06,10.3600,10.4800,False,9.9400,10.0100,reg,6533514 SLM,2017-06-07,10.3300,10.5000,False,10.3000,10.4000,reg,3492755 SLM,2017-06-08,10.7400,10.8500,False,10.1900,10.3400,reg,7659819 @@ -248,3 +247,5 @@ SLM,2018-05-29,11.2600,11.5060,False,11.2100,11.3800,reg,4716529 SLM,2018-05-30,11.4700,11.5100,False,11.3500,11.3700,reg,2516914 SLM,2018-05-31,11.4300,11.4900,False,11.3650,11.4500,reg,2698284 SLM,2018-06-01,11.5200,11.5900,False,11.4050,11.5400,reg,2026053 +SLM,2018-06-04,11.6900,11.6900,False,11.4900,11.5800,reg,1544966 +SLM,2018-06-05,11.7100,11.7350,False,11.5500,11.6400,reg,2075495 diff --git a/company_library/SLMBP.csv b/company_library/SLMBP.csv index 23d30bd3..a8ef7688 100644 --- a/company_library/SLMBP.csv +++ b/company_library/SLMBP.csv @@ -1,250 +1,251 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SLMBP,2017-06-05,69.3087,69.3087,False,67.9064,68.5353,reg,70695 -SLMBP,2017-06-06,68.6320,69.2991,False,68.6090,69.2991,reg,4559 -SLMBP,2017-06-07,68.8543,69.5408,False,68.3323,68.6416,reg,4542 -SLMBP,2017-06-08,68.8461,69.5068,False,68.6416,69.5068,reg,3171 -SLMBP,2017-06-09,68.8461,68.8461,False,68.8461,68.8461,reg,62 -SLMBP,2017-06-12,68.5430,68.6520,False,68.2578,68.2578,reg,2393 -SLMBP,2017-06-13,68.9027,69.1105,False,68.2105,69.1105,reg,4781 -SLMBP,2017-06-14,68.6416,68.8543,False,68.3584,68.6416,reg,2950 -SLMBP,2017-06-15,70.0821,70.0821,False,68.6320,68.6320,reg,24614 -SLMBP,2017-06-16,70.0338,70.0918,False,68.9317,70.0918,reg,1463 -SLMBP,2017-06-19,70.0918,70.1692,False,69.6954,69.6954,reg,3047 -SLMBP,2017-06-20,70.0918,70.0918,False,69.5698,69.6568,reg,936 -SLMBP,2017-06-21,70.0918,70.0918,False,69.1250,69.1250,reg,4626 -SLMBP,2017-06-22,69.9951,70.0918,False,69.9951,70.0918,reg,361 -SLMBP,2017-06-23,70.3820,70.7208,False,70.0918,70.0918,reg,2482 -SLMBP,2017-06-26,70.5752,70.5752,False,69.4813,69.7812,reg,3256 -SLMBP,2017-06-27,70.5752,70.5752,False,70.5752,70.5752,reg,0 -SLMBP,2017-06-28,70.8169,70.8169,False,70.5752,70.5752,reg,2410 -SLMBP,2017-06-29,70.0918,70.3335,False,70.0918,70.3335,reg,577 -SLMBP,2017-06-30,70.5752,71.3486,False,69.3185,69.3185,reg,6154 -SLMBP,2017-07-05,70.7686,71.0103,False,70.2852,70.5752,reg,3747 -SLMBP,2017-07-06,71.5420,71.5420,False,71.0586,71.0586,reg,1699 -SLMBP,2017-07-07,70.5752,72.1704,False,70.5655,70.6236,reg,4175 -SLMBP,2017-07-10,70.5752,70.5752,False,70.5752,70.5752,reg,172 -SLMBP,2017-07-11,70.4254,70.4254,False,69.8941,70.3335,reg,1367 -SLMBP,2017-07-12,70.4205,70.4205,False,70.4205,70.4205,reg,2230 -SLMBP,2017-07-13,69.6084,70.1294,False,68.8350,69.1250,reg,29164 -SLMBP,2017-07-14,69.1250,70.5752,False,68.7383,68.7383,reg,13382 -SLMBP,2017-07-17,70.0918,70.3335,False,68.5450,68.5450,reg,2695 -SLMBP,2017-07-18,69.3667,69.6940,False,69.3667,69.6084,reg,3496 -SLMBP,2017-07-19,69.5436,70.3335,False,68.7383,68.7383,reg,5922 -SLMBP,2017-07-20,69.3667,69.6084,False,68.9867,68.9867,reg,6075 -SLMBP,2017-07-21,69.3474,69.6084,False,68.6900,68.6900,reg,8475 -SLMBP,2017-07-24,69.8501,70.2852,False,68.7383,70.2852,reg,2859 -SLMBP,2017-07-25,68.9607,69.6084,False,68.9317,68.9317,reg,3789 -SLMBP,2017-07-26,69.1637,69.5891,False,69.1627,69.5891,reg,4811 -SLMBP,2017-07-27,69.3667,69.6084,False,67.7861,67.7861,reg,2571 -SLMBP,2017-07-28,69.3667,69.4054,False,69.2024,69.4054,reg,3080 -SLMBP,2017-07-31,69.2217,70.0532,False,68.9607,70.0532,reg,8407 -SLMBP,2017-08-01,69.1250,69.7051,False,69.0869,69.7051,reg,6171 -SLMBP,2017-08-02,68.4900,69.4151,False,68.4783,69.1250,reg,7552 -SLMBP,2017-08-03,68.5208,68.6416,False,68.1969,68.6416,reg,60844 -SLMBP,2017-08-04,67.9552,68.6416,False,67.9552,68.6030,reg,5023 -SLMBP,2017-08-07,68.3419,68.3545,False,67.9842,67.9842,reg,1800 -SLMBP,2017-08-08,68.3709,68.5457,False,68.1583,68.1873,reg,4170 -SLMBP,2017-08-09,67.6749,68.6416,False,67.6749,67.8295,reg,2996 -SLMBP,2017-08-10,66.7081,67.8585,False,65.4223,67.4912,reg,4910 -SLMBP,2017-08-11,66.7081,66.7081,False,66.7081,66.7081,reg,31 -SLMBP,2017-08-14,67.6169,68.8833,False,65.7413,65.7896,reg,7083 -SLMBP,2017-08-15,67.6749,68.0531,False,67.6652,68.0531,reg,1991 -SLMBP,2017-08-16,68.6223,68.6320,False,68.6223,68.6320,reg,240 -SLMBP,2017-08-17,68.3444,68.3903,False,67.9944,68.3903,reg,2638 -SLMBP,2017-08-18,68.4000,69.3184,False,67.6749,67.6749,reg,2588 -SLMBP,2017-08-21,67.6265,67.7425,False,67.2522,67.7425,reg,4157 -SLMBP,2017-08-22,67.3407,68.6416,False,67.3407,68.6416,reg,4943 -SLMBP,2017-08-23,67.6749,68.6416,False,67.1409,68.6416,reg,2846 -SLMBP,2017-08-24,67.6652,68.1621,False,67.3462,67.6652,reg,3739 -SLMBP,2017-08-25,67.9166,67.9166,False,67.3375,67.8373,reg,2391 -SLMBP,2017-08-28,67.3462,68.0132,False,67.3462,67.5832,reg,2920 -SLMBP,2017-08-29,67.6326,67.9166,False,67.2592,67.5298,reg,2548 -SLMBP,2017-08-30,68.1092,68.1092,False,67.7429,68.0506,reg,1350 -SLMBP,2017-08-31,68.4122,69.2918,False,63.7211,69.2918,reg,51614 -SLMBP,2017-09-01,67.9235,68.4122,False,67.9235,68.4122,reg,738 -SLMBP,2017-09-05,67.4349,69.3895,False,66.7801,66.7801,reg,6717 -SLMBP,2017-09-06,66.7117,67.0439,False,66.1644,66.7605,reg,4509 -SLMBP,2017-09-07,66.3012,67.2541,False,66.3012,67.1319,reg,4362 -SLMBP,2017-09-08,65.0795,66.4478,False,65.0795,66.1937,reg,39736 -SLMBP,2017-09-11,65.7832,66.3403,False,65.5193,66.0666,reg,6216 -SLMBP,2017-09-12,66.0569,66.1155,False,65.8125,65.9689,reg,1765 -SLMBP,2017-09-13,66.3343,66.5995,False,66.1190,66.1190,reg,1660 -SLMBP,2017-09-14,66.5846,66.5846,False,66.1172,66.4673,reg,1210 -SLMBP,2017-09-15,65.4705,66.2719,False,65.3825,65.8028,reg,81103 -SLMBP,2017-09-18,65.4705,65.4705,False,65.4705,65.4705,reg,106 -SLMBP,2017-09-19,65.1803,65.4802,False,64.8606,65.4802,reg,2020 -SLMBP,2017-09-20,64.9428,64.9916,False,64.5909,64.9916,reg,3373 -SLMBP,2017-09-21,65.2535,65.4793,False,64.7961,65.4793,reg,1076 -SLMBP,2017-09-22,64.8939,65.3542,False,64.3294,65.3259,reg,4511 -SLMBP,2017-09-25,64.5029,64.8939,False,64.2586,64.8939,reg,119864 -SLMBP,2017-09-26,64.2390,64.5127,False,64.1100,64.5127,reg,4768 -SLMBP,2017-09-27,65.2849,65.4802,False,64.2586,64.3075,reg,84291 -SLMBP,2017-09-28,65.4802,65.4998,False,64.9425,64.9425,reg,2205 -SLMBP,2017-09-29,65.7637,65.7734,False,65.5291,65.7246,reg,12936 -SLMBP,2017-10-02,65.7637,65.7637,False,65.7637,65.7637,reg,0 -SLMBP,2017-10-03,66.3250,66.4478,False,65.9689,65.9689,reg,4247 -SLMBP,2017-10-04,67.6792,67.6988,False,66.2132,66.2132,reg,27548 -SLMBP,2017-10-05,68.1385,68.4122,False,67.4349,67.4349,reg,3965 -SLMBP,2017-10-06,66.8455,68.1190,False,66.2680,68.1190,reg,5586 -SLMBP,2017-10-09,66.7508,68.0213,False,66.0005,66.6921,reg,7786 -SLMBP,2017-10-10,67.8844,67.8844,False,66.3249,66.9071,reg,2646 -SLMBP,2017-10-11,66.7508,70.4939,False,66.5162,70.4939,reg,13995 -SLMBP,2017-10-12,67.4349,67.4446,False,66.5553,66.5944,reg,41933 -SLMBP,2017-10-13,66.9462,68.2265,False,66.9462,68.2265,reg,7118 -SLMBP,2017-10-16,66.9462,67.0703,False,66.4673,66.9560,reg,4276 -SLMBP,2017-10-17,67.1515,67.4718,False,66.8974,66.9658,reg,57056 -SLMBP,2017-10-18,66.7996,67.1809,False,66.7019,66.9462,reg,1933 -SLMBP,2017-10-19,67.4349,67.4349,False,67.1905,67.4349,reg,62228 -SLMBP,2017-10-20,67.6792,67.7085,False,66.9462,66.9462,reg,1308 -SLMBP,2017-10-23,68.0534,68.0842,False,67.4837,67.9235,reg,22353 -SLMBP,2017-10-24,68.0534,68.0534,False,68.0534,68.0534,reg,0 -SLMBP,2017-10-25,67.0733,67.0733,False,66.4576,66.4576,reg,2221 -SLMBP,2017-10-26,66.6530,67.8800,False,66.0862,67.4349,reg,52874 -SLMBP,2017-10-27,66.4478,66.4576,False,65.6171,65.9396,reg,14446 -SLMBP,2017-10-30,65.9689,66.9462,False,65.9689,65.9884,reg,17209 -SLMBP,2017-10-31,65.7930,67.6792,False,65.7930,66.1546,reg,61873 -SLMBP,2017-11-01,65.9787,65.9787,False,65.8321,65.8418,reg,1775 -SLMBP,2017-11-02,66.2230,66.4380,False,65.9103,65.9787,reg,38535 -SLMBP,2017-11-03,66.2230,66.2230,False,66.2230,66.2230,reg,84 -SLMBP,2017-11-06,66.3598,66.5064,False,65.9689,66.5064,reg,8218 -SLMBP,2017-11-07,66.4576,66.4673,False,66.2132,66.2132,reg,1252 -SLMBP,2017-11-08,66.5024,69.8782,False,66.5024,67.4349,reg,894 -SLMBP,2017-11-09,66.5024,66.5024,False,66.5024,66.5024,reg,55 -SLMBP,2017-11-10,66.5944,67.2821,False,66.4087,67.1659,reg,3080 -SLMBP,2017-11-13,66.2132,66.2230,False,66.1155,66.1487,reg,2613 -SLMBP,2017-11-14,66.2816,66.3696,False,66.2132,66.3598,reg,9212 -SLMBP,2017-11-15,65.6268,65.6268,False,65.6268,65.6268,reg,4817 -SLMBP,2017-11-16,66.2132,66.2132,False,65.9689,65.9689,reg,418 -SLMBP,2017-11-17,67.8258,69.0864,False,65.9246,66.4087,reg,4866 -SLMBP,2017-11-20,67.2590,67.8551,False,67.2590,67.8551,reg,1502 -SLMBP,2017-11-21,67.4349,67.4349,False,66.8070,67.2785,reg,4197 -SLMBP,2017-11-22,67.6206,67.6206,False,67.4446,67.4446,reg,404 -SLMBP,2017-11-27,67.2003,67.7769,False,67.1221,67.7769,reg,4513 -SLMBP,2017-11-28,67.2199,67.5267,False,66.8371,67.5267,reg,2506 -SLMBP,2017-11-29,67.1905,67.1905,False,67.1905,67.1905,reg,1058 -SLMBP,2017-11-30,67.1905,68.6565,False,67.0830,67.6792,reg,15884 -SLMBP,2017-12-01,67.4349,68.1483,False,67.3860,67.3860,reg,2660 -SLMBP,2017-12-04,68.6837,69.3952,False,67.3367,67.3367,reg,4648 -SLMBP,2017-12-05,68.6442,68.6442,False,68.2825,68.5463,reg,2006 -SLMBP,2017-12-06,69.1679,69.1778,False,69.1679,69.1778,reg,274 -SLMBP,2017-12-07,68.7726,68.7726,False,67.9820,68.4366,reg,12142 -SLMBP,2017-12-08,68.1896,68.8448,False,67.6954,67.7152,reg,218121 -SLMBP,2017-12-11,68.1797,68.1896,False,67.3496,67.4484,reg,2745 -SLMBP,2017-12-12,68.1402,68.4268,False,68.1402,68.1896,reg,3307 -SLMBP,2017-12-13,68.1698,68.1896,False,67.9715,68.1896,reg,1762 -SLMBP,2017-12-14,67.6954,68.2686,False,66.4502,68.2686,reg,16088 -SLMBP,2017-12-15,67.4988,68.0413,False,67.4988,68.0413,reg,12829 -SLMBP,2017-12-18,67.9425,67.9425,False,67.3594,67.5769,reg,956 -SLMBP,2017-12-19,68.0413,68.0413,False,67.4484,67.4484,reg,10642 -SLMBP,2017-12-20,68.0908,68.3773,False,67.2507,67.2903,reg,14037 -SLMBP,2017-12-21,68.0315,68.0315,False,68.0315,68.0315,reg,507 -SLMBP,2017-12-22,68.1896,68.6343,False,67.0234,68.6343,reg,3866 -SLMBP,2017-12-26,67.9425,68.1774,False,67.0037,67.2107,reg,5612 -SLMBP,2017-12-27,67.4978,67.7152,False,67.1914,67.2008,reg,3196 -SLMBP,2017-12-28,67.6362,67.6954,False,67.0776,67.2409,reg,4543 -SLMBP,2017-12-29,67.9425,67.9425,False,67.8931,67.8931,reg,7196 -SLMBP,2018-01-02,67.6954,67.6954,False,67.6954,67.6954,reg,100 -SLMBP,2018-01-03,67.7557,68.2884,False,67.5373,68.2884,reg,5638 -SLMBP,2018-01-04,67.9109,67.9919,False,67.7725,67.7725,reg,3075 -SLMBP,2018-01-05,67.8930,67.8930,False,67.8930,67.8930,reg,282 -SLMBP,2018-01-08,67.7449,67.8931,False,67.7449,67.8931,reg,1305 -SLMBP,2018-01-09,67.8931,67.8931,False,67.7943,67.8931,reg,992 -SLMBP,2018-01-10,67.6954,67.9919,False,67.6954,67.9919,reg,1029 -SLMBP,2018-01-11,67.5954,67.6954,False,67.5954,67.6954,reg,3344 -SLMBP,2018-01-12,68.1797,68.1896,False,67.6954,68.1187,reg,849 -SLMBP,2018-01-16,67.8931,68.4366,False,67.4484,68.4366,reg,4789 -SLMBP,2018-01-17,67.9227,67.9227,False,67.3991,67.4484,reg,2184 -SLMBP,2018-01-18,67.9227,67.9227,False,67.9227,67.9227,reg,0 -SLMBP,2018-01-19,67.5274,67.9326,False,67.4978,67.4978,reg,568 -SLMBP,2018-01-22,67.4484,67.5609,False,66.7072,67.5609,reg,2914 -SLMBP,2018-01-23,67.4385,67.6954,False,67.4385,67.6954,reg,1467 -SLMBP,2018-01-24,67.5472,68.5849,False,67.2409,68.5849,reg,18622 -SLMBP,2018-01-25,67.3496,67.4583,False,67.3496,67.4484,reg,3140 -SLMBP,2018-01-26,67.6954,67.6954,False,67.3496,67.3496,reg,2616 -SLMBP,2018-01-29,67.3001,67.3990,False,67.2409,67.2409,reg,405 -SLMBP,2018-01-30,67.3001,67.3001,False,67.3001,67.3001,reg,71 -SLMBP,2018-01-31,68.1896,68.1896,False,67.3357,67.3357,reg,2192 -SLMBP,2018-02-01,67.6954,67.6954,False,64.8690,64.8690,reg,18403 -SLMBP,2018-02-02,67.6954,67.6954,False,67.6954,67.6954,reg,0 -SLMBP,2018-02-05,67.7918,67.7918,False,66.5590,67.1717,reg,1190 -SLMBP,2018-02-06,69.4101,69.4101,False,69.4101,69.4101,reg,200 -SLMBP,2018-02-07,69.1778,69.1778,False,68.0784,69.1778,reg,57128 -SLMBP,2018-02-08,67.5571,67.5966,False,67.5571,67.5966,reg,678 -SLMBP,2018-02-09,67.4385,67.4385,False,66.4601,66.4997,reg,2306 -SLMBP,2018-02-12,67.4385,67.4385,False,67.4385,67.4385,reg,75 -SLMBP,2018-02-13,67.4385,67.4385,False,67.4385,67.4385,reg,182 -SLMBP,2018-02-14,67.4484,67.4484,False,67.4484,67.4484,reg,100 -SLMBP,2018-02-15,67.7350,68.0552,False,67.7350,68.0552,reg,677 -SLMBP,2018-02-16,67.6069,67.6069,False,67.2507,67.2507,reg,1152 -SLMBP,2018-02-20,68.0413,68.6967,False,67.9425,68.4861,reg,2140 -SLMBP,2018-02-21,68.2390,68.2390,False,68.1896,68.1896,reg,658 -SLMBP,2018-02-22,68.3220,68.3873,False,68.2588,68.2588,reg,1353 -SLMBP,2018-02-23,68.3635,68.6343,False,68.3378,68.3378,reg,455 -SLMBP,2018-02-26,69.0592,69.0592,False,68.4861,68.4861,reg,3413 -SLMBP,2018-02-27,69.0592,69.0592,False,69.0592,69.0592,reg,0 -SLMBP,2018-02-28,68.6738,68.6837,False,68.0809,68.0908,reg,4828 -SLMBP,2018-03-01,69.4249,69.4249,False,69.1284,69.1778,reg,5140 -SLMBP,2018-03-02,69.0000,69.8400,False,68.9487,69.8400,reg,1093 -SLMBP,2018-03-05,69.6171,69.6171,False,69.2500,69.2500,reg,50714 -SLMBP,2018-03-06,69.7600,69.7600,False,69.0000,69.0000,reg,2685 -SLMBP,2018-03-07,69.3900,69.6120,False,69.3750,69.6120,reg,1484 -SLMBP,2018-03-08,69.4000,69.4000,False,69.3900,69.3900,reg,776 -SLMBP,2018-03-09,69.3378,69.4350,False,69.3378,69.4050,reg,435 -SLMBP,2018-03-12,69.7434,69.7700,False,69.7434,69.7700,reg,2246 -SLMBP,2018-03-13,69.3800,69.4800,False,69.0400,69.0700,reg,23657 -SLMBP,2018-03-14,69.3000,69.3000,False,66.4900,68.5000,reg,3697 -SLMBP,2018-03-15,69.5420,69.7200,False,69.0500,69.6500,reg,12056 -SLMBP,2018-03-16,69.5400,69.7700,False,69.5400,69.7700,reg,5781 -SLMBP,2018-03-19,69.7500,69.7500,False,66.0000,66.0000,reg,11101 -SLMBP,2018-03-20,69.5000,69.7700,False,69.1100,69.1100,reg,9488 -SLMBP,2018-03-21,69.6000,69.6000,False,69.4000,69.4000,reg,611 -SLMBP,2018-03-22,70.0000,70.0000,False,69.5200,69.7000,reg,72253 -SLMBP,2018-03-23,69.7000,69.8300,False,69.5000,69.7613,reg,8748 -SLMBP,2018-03-26,69.8600,69.8600,False,69.4500,69.5500,reg,4874 -SLMBP,2018-03-27,69.3500,69.6900,False,69.3500,69.6900,reg,12207 -SLMBP,2018-03-28,69.5000,69.5000,False,69.2500,69.3000,reg,3561 -SLMBP,2018-03-29,69.6600,69.8500,False,69.5000,69.7000,reg,27370 -SLMBP,2018-04-02,69.6600,69.6600,False,69.6600,69.6600,reg,25 -SLMBP,2018-04-03,69.9500,69.9500,False,69.3700,69.6900,reg,3154 -SLMBP,2018-04-04,69.9500,70.1500,False,69.7600,70.0000,reg,83958 -SLMBP,2018-04-05,70.2500,70.2500,False,69.8500,69.8500,reg,88440 -SLMBP,2018-04-06,70.1000,70.3000,False,70.0000,70.2900,reg,14680 -SLMBP,2018-04-09,70.5000,70.7200,False,70.3000,70.5000,reg,26844 -SLMBP,2018-04-10,70.9900,71.4400,False,70.3100,70.5000,reg,73353 -SLMBP,2018-04-11,70.7600,70.9999,False,70.7600,70.9999,reg,2355 -SLMBP,2018-04-12,70.8600,71.0000,False,70.7400,70.8000,reg,33099 -SLMBP,2018-04-13,70.8500,71.4287,False,70.8500,70.8500,reg,13939 -SLMBP,2018-04-16,70.7600,71.2040,False,70.7600,70.7975,reg,861 -SLMBP,2018-04-17,70.7500,70.8750,False,70.7500,70.7700,reg,44194 -SLMBP,2018-04-18,71.0000,71.2000,False,71.0000,71.2000,reg,905 -SLMBP,2018-04-19,71.0000,71.0000,False,70.7500,70.7800,reg,10125 -SLMBP,2018-04-20,70.7500,70.7500,False,70.7500,70.7500,reg,12526 -SLMBP,2018-04-23,70.8100,71.7499,False,70.3100,71.7499,reg,2330 -SLMBP,2018-04-24,71.2500,71.3700,False,71.2500,71.3700,reg,5661 -SLMBP,2018-04-25,71.1800,71.7600,False,71.1800,71.7600,reg,913 -SLMBP,2018-04-26,71.0000,71.8200,False,70.8700,71.0000,reg,14368 -SLMBP,2018-04-27,71.0000,71.1000,False,71.0000,71.1000,reg,2267 -SLMBP,2018-04-30,71.0788,71.2234,False,71.0000,71.0200,reg,20362 -SLMBP,2018-05-01,71.0788,71.0788,False,71.0788,71.0788,reg,0 -SLMBP,2018-05-02,71.2000,71.5000,False,71.0000,71.0000,reg,6458 -SLMBP,2018-05-03,71.2100,71.2100,False,71.2100,71.2100,reg,147 -SLMBP,2018-05-04,71.0100,71.0100,False,70.8000,70.8000,reg,2040 -SLMBP,2018-05-07,71.0100,71.0100,False,71.0100,71.0100,reg,96 -SLMBP,2018-05-08,71.3400,71.4999,False,71.0950,71.2400,reg,4404 -SLMBP,2018-05-09,71.3400,71.3400,False,71.3400,71.3400,reg,184 -SLMBP,2018-05-10,71.2500,71.5000,False,71.2500,71.5000,reg,2435 -SLMBP,2018-05-11,71.0000,71.0000,False,71.0000,71.0000,reg,332 -SLMBP,2018-05-14,71.0000,73.0000,False,71.0000,73.0000,reg,21660 -SLMBP,2018-05-15,71.0000,71.0000,False,71.0000,71.0000,reg,319 -SLMBP,2018-05-16,71.2785,71.4200,False,71.2785,71.4200,reg,387 -SLMBP,2018-05-17,71.1992,71.2700,False,71.1500,71.2500,reg,1727 -SLMBP,2018-05-18,71.0000,71.5000,False,70.8000,71.0200,reg,50704 -SLMBP,2018-05-21,71.1400,71.1400,False,71.0000,71.0000,reg,1811 -SLMBP,2018-05-22,71.2300,71.2300,False,70.9800,71.0400,reg,100999 -SLMBP,2018-05-23,71.0000,71.2300,False,70.9917,71.2300,reg,3424 -SLMBP,2018-05-24,71.0000,71.0000,False,71.0000,71.0000,reg,20026 -SLMBP,2018-05-25,70.9600,71.0000,False,70.8000,71.0000,reg,1130 -SLMBP,2018-05-29,71.5000,71.5000,False,70.7000,70.7000,reg,392 -SLMBP,2018-05-30,71.3600,71.3600,False,70.8790,70.8790,reg,2052 -SLMBP,2018-05-31,71.1900,71.5000,False,70.5000,70.5400,reg,2551 -SLMBP,2018-06-01,71.2000,71.7499,False,71.0000,71.3000,reg,19338 +SLMBP,2017-06-06,67.6848,68.3427,False,67.6621,68.3427,reg,4559 +SLMBP,2017-06-07,67.9041,68.5810,False,67.3892,67.6943,reg,4542 +SLMBP,2017-06-08,67.8960,68.5476,False,67.6943,68.5476,reg,3171 +SLMBP,2017-06-09,67.8960,67.8960,False,67.8960,67.8960,reg,62 +SLMBP,2017-06-12,67.5971,67.7045,False,67.3158,67.3158,reg,2393 +SLMBP,2017-06-13,67.9518,68.1568,False,67.2691,68.1568,reg,4781 +SLMBP,2017-06-14,67.6943,67.9041,False,67.4150,67.6943,reg,2950 +SLMBP,2017-06-15,69.1149,69.1149,False,67.6848,67.6848,reg,24614 +SLMBP,2017-06-16,69.0673,69.1245,False,67.9804,69.1245,reg,1463 +SLMBP,2017-06-19,69.1245,69.2008,False,68.7336,68.7336,reg,3047 +SLMBP,2017-06-20,69.1245,69.1245,False,68.6096,68.6955,reg,936 +SLMBP,2017-06-21,69.1245,69.1245,False,68.1711,68.1711,reg,4626 +SLMBP,2017-06-22,69.0292,69.1245,False,69.0292,69.1245,reg,361 +SLMBP,2017-06-23,69.4106,69.7448,False,69.1245,69.1245,reg,2482 +SLMBP,2017-06-26,69.6012,69.6012,False,68.5224,68.8182,reg,3256 +SLMBP,2017-06-27,69.6012,69.6012,False,69.6012,69.6012,reg,0 +SLMBP,2017-06-28,69.8396,69.8396,False,69.6012,69.6012,reg,2410 +SLMBP,2017-06-29,69.1245,69.3629,False,69.1245,69.3629,reg,577 +SLMBP,2017-06-30,69.6012,70.3640,False,68.3618,68.3618,reg,6154 +SLMBP,2017-07-05,69.7919,70.0303,False,69.3152,69.6012,reg,3747 +SLMBP,2017-07-06,70.5547,70.5547,False,70.0779,70.0779,reg,1699 +SLMBP,2017-07-07,69.6012,71.1744,False,69.5917,69.6489,reg,4175 +SLMBP,2017-07-10,69.6012,69.6012,False,69.6012,69.6012,reg,172 +SLMBP,2017-07-11,69.4534,69.4534,False,68.9295,69.3629,reg,1367 +SLMBP,2017-07-12,69.4487,69.4487,False,69.4487,69.4487,reg,2230 +SLMBP,2017-07-13,68.6478,69.1616,False,67.8850,68.1711,reg,29164 +SLMBP,2017-07-14,68.1711,69.6012,False,67.7897,67.7897,reg,13382 +SLMBP,2017-07-17,69.1245,69.3629,False,67.5990,67.5990,reg,2695 +SLMBP,2017-07-18,68.4094,68.7322,False,68.4094,68.6478,reg,3496 +SLMBP,2017-07-19,68.5838,69.3629,False,67.7897,67.7897,reg,5922 +SLMBP,2017-07-20,68.4094,68.6478,False,68.0346,68.0346,reg,6075 +SLMBP,2017-07-21,68.3904,68.6478,False,67.7420,67.7420,reg,8475 +SLMBP,2017-07-24,68.8861,69.3152,False,67.7897,69.3152,reg,2859 +SLMBP,2017-07-25,68.0090,68.6478,False,67.9804,67.9804,reg,3789 +SLMBP,2017-07-26,68.2092,68.6287,False,68.2082,68.6287,reg,4811 +SLMBP,2017-07-27,68.4094,68.6478,False,66.8506,66.8506,reg,2571 +SLMBP,2017-07-28,68.4094,68.4476,False,68.2473,68.4476,reg,3080 +SLMBP,2017-07-31,68.2664,69.0864,False,68.0090,69.0864,reg,8407 +SLMBP,2017-08-01,68.1711,68.7431,False,68.1334,68.7431,reg,6171 +SLMBP,2017-08-02,67.5447,68.4571,False,67.5332,68.1711,reg,7552 +SLMBP,2017-08-03,67.5752,67.6943,False,67.2558,67.6943,reg,60844 +SLMBP,2017-08-04,67.0174,67.6943,False,67.0174,67.6562,reg,5023 +SLMBP,2017-08-07,67.3988,67.4112,False,67.0460,67.0460,reg,1800 +SLMBP,2017-08-08,67.4274,67.5998,False,67.2176,67.2462,reg,4170 +SLMBP,2017-08-09,66.7409,67.6943,False,66.7409,66.8935,reg,2996 +SLMBP,2017-08-10,65.7875,66.9220,False,64.5194,66.5597,reg,4910 +SLMBP,2017-08-11,65.7875,65.7875,False,65.7875,65.7875,reg,31 +SLMBP,2017-08-14,66.6837,67.9327,False,64.8340,64.8817,reg,7083 +SLMBP,2017-08-15,66.7409,67.1139,False,66.7314,67.1139,reg,1991 +SLMBP,2017-08-16,67.6753,67.6848,False,67.6753,67.6848,reg,240 +SLMBP,2017-08-17,67.4012,67.4464,False,67.0560,67.4464,reg,2638 +SLMBP,2017-08-18,67.4560,68.3618,False,66.7409,66.7409,reg,2588 +SLMBP,2017-08-21,66.6932,66.8076,False,66.3241,66.8076,reg,4157 +SLMBP,2017-08-22,66.4114,67.6943,False,66.4114,67.6943,reg,4943 +SLMBP,2017-08-23,66.7409,67.6943,False,66.2143,67.6943,reg,2846 +SLMBP,2017-08-24,66.7314,67.2214,False,66.4167,66.7314,reg,3739 +SLMBP,2017-08-25,66.9793,66.9793,False,66.4081,66.9011,reg,2391 +SLMBP,2017-08-28,66.4167,67.0746,False,66.4167,66.6505,reg,2920 +SLMBP,2017-08-29,66.6992,66.9793,False,66.3310,66.5979,reg,2548 +SLMBP,2017-08-30,67.1693,67.1693,False,66.8080,67.1114,reg,1350 +SLMBP,2017-08-31,67.4681,68.3355,False,62.8417,68.3355,reg,51614 +SLMBP,2017-09-01,66.9861,67.4681,False,66.9861,67.4681,reg,738 +SLMBP,2017-09-05,66.5042,68.4319,False,65.8585,65.8585,reg,6717 +SLMBP,2017-09-06,65.7910,66.1187,False,65.2512,65.8392,reg,4509 +SLMBP,2017-09-07,65.3862,66.3259,False,65.3862,66.2054,reg,4362 +SLMBP,2017-09-08,64.1814,65.5308,False,64.1814,65.2802,reg,39736 +SLMBP,2017-09-11,64.8754,65.4247,False,64.6151,65.1549,reg,6216 +SLMBP,2017-09-12,65.1452,65.2031,False,64.9043,65.0585,reg,1765 +SLMBP,2017-09-13,65.4189,65.6803,False,65.2065,65.2065,reg,1660 +SLMBP,2017-09-14,65.6657,65.6657,False,65.2047,65.5500,reg,1210 +SLMBP,2017-09-15,64.5669,65.3573,False,64.4802,64.8946,reg,81103 +SLMBP,2017-09-18,64.5669,64.5669,False,64.5669,64.5669,reg,106 +SLMBP,2017-09-19,64.2808,64.5766,False,63.9655,64.5766,reg,2020 +SLMBP,2017-09-20,64.0466,64.0947,False,63.6995,64.0947,reg,3373 +SLMBP,2017-09-21,64.3530,64.5756,False,63.9019,64.5756,reg,1076 +SLMBP,2017-09-22,63.9983,64.4522,False,63.4416,64.4244,reg,4511 +SLMBP,2017-09-25,63.6127,63.9983,False,63.3718,63.9983,reg,119864 +SLMBP,2017-09-26,63.3525,63.6224,False,63.2253,63.6224,reg,4768 +SLMBP,2017-09-27,64.3839,64.5766,False,63.3718,63.4200,reg,84291 +SLMBP,2017-09-28,64.5766,64.5958,False,64.0463,64.0463,reg,2205 +SLMBP,2017-09-29,64.8561,64.8657,False,64.6248,64.8175,reg,12936 +SLMBP,2017-10-02,64.8561,64.8561,False,64.8561,64.8561,reg,0 +SLMBP,2017-10-03,65.4097,65.5308,False,65.0585,65.0585,reg,4247 +SLMBP,2017-10-04,66.7452,66.7645,False,65.2994,65.2994,reg,27548 +SLMBP,2017-10-05,67.1982,67.4681,False,66.5042,66.5042,reg,3965 +SLMBP,2017-10-06,65.9229,67.1789,False,65.3534,67.1789,reg,5586 +SLMBP,2017-10-09,65.8295,67.0825,False,65.0896,65.7717,reg,7786 +SLMBP,2017-10-10,66.9476,66.9476,False,65.4096,65.9838,reg,2646 +SLMBP,2017-10-11,65.8295,69.5210,False,65.5982,69.5210,reg,13995 +SLMBP,2017-10-12,66.5042,66.5139,False,65.6368,65.6753,reg,41933 +SLMBP,2017-10-13,66.0223,67.2849,False,66.0223,67.2849,reg,7118 +SLMBP,2017-10-16,66.0223,66.1447,False,65.5500,66.0320,reg,4276 +SLMBP,2017-10-17,66.2247,66.5407,False,65.9741,66.0416,reg,57056 +SLMBP,2017-10-18,65.8777,66.2537,False,65.7814,66.0223,reg,1933 +SLMBP,2017-10-19,66.5042,66.5042,False,66.2633,66.5042,reg,62228 +SLMBP,2017-10-20,66.7452,66.7741,False,66.0223,66.0223,reg,1308 +SLMBP,2017-10-23,67.1142,67.1446,False,66.5524,66.9861,reg,22353 +SLMBP,2017-10-24,67.1142,67.1142,False,67.1142,67.1142,reg,0 +SLMBP,2017-10-25,66.1476,66.1476,False,65.5404,65.5404,reg,2221 +SLMBP,2017-10-26,65.7332,66.9433,False,65.1741,66.5042,reg,52874 +SLMBP,2017-10-27,65.5308,65.5404,False,64.7115,65.0296,reg,14446 +SLMBP,2017-10-30,65.0585,66.0223,False,65.0585,65.0778,reg,17209 +SLMBP,2017-10-31,64.8850,66.7452,False,64.8850,65.2416,reg,61873 +SLMBP,2017-11-01,65.0681,65.0681,False,64.9235,64.9332,reg,1775 +SLMBP,2017-11-02,65.3091,65.5211,False,65.0007,65.0681,reg,38535 +SLMBP,2017-11-03,65.3091,65.3091,False,65.3091,65.3091,reg,84 +SLMBP,2017-11-06,65.4440,65.5886,False,65.0585,65.5886,reg,8218 +SLMBP,2017-11-07,65.5404,65.5500,False,65.2994,65.2994,reg,1252 +SLMBP,2017-11-08,65.5846,68.9138,False,65.5846,66.5042,reg,894 +SLMBP,2017-11-09,65.5846,65.5846,False,65.5846,65.5846,reg,55 +SLMBP,2017-11-10,65.6753,66.3536,False,65.4922,66.2390,reg,3080 +SLMBP,2017-11-13,65.2994,65.3091,False,65.2031,65.2358,reg,2613 +SLMBP,2017-11-14,65.3669,65.4537,False,65.2994,65.4440,reg,9212 +SLMBP,2017-11-15,64.7211,64.7211,False,64.7211,64.7211,reg,4817 +SLMBP,2017-11-16,65.2994,65.2994,False,65.0585,65.0585,reg,418 +SLMBP,2017-11-17,66.8898,68.1330,False,65.0148,65.4922,reg,4866 +SLMBP,2017-11-20,66.3307,66.9187,False,66.3307,66.9187,reg,1502 +SLMBP,2017-11-21,66.5042,66.5042,False,65.8850,66.3500,reg,4197 +SLMBP,2017-11-22,66.6874,66.6874,False,66.5139,66.5139,reg,404 +SLMBP,2017-11-27,66.2729,66.8416,False,66.1958,66.8416,reg,4513 +SLMBP,2017-11-28,66.2922,66.5948,False,65.9147,66.5948,reg,2506 +SLMBP,2017-11-29,66.2633,66.2633,False,66.2633,66.2633,reg,1058 +SLMBP,2017-11-30,66.2633,67.7090,False,66.1572,66.7452,reg,15884 +SLMBP,2017-12-01,66.5042,67.2078,False,66.4560,66.4560,reg,2660 +SLMBP,2017-12-04,67.7358,68.4375,False,66.4074,66.4074,reg,4648 +SLMBP,2017-12-05,67.6968,67.6968,False,67.3401,67.6003,reg,2006 +SLMBP,2017-12-06,68.2134,68.2231,False,68.2134,68.2231,reg,274 +SLMBP,2017-12-07,67.8235,67.8235,False,67.0438,67.4922,reg,12142 +SLMBP,2017-12-08,67.2485,67.8947,False,66.7612,66.7807,reg,218121 +SLMBP,2017-12-11,67.2388,67.2485,False,66.4201,66.5175,reg,2745 +SLMBP,2017-12-12,67.1998,67.4824,False,67.1998,67.2485,reg,3307 +SLMBP,2017-12-13,67.2290,67.2485,False,67.0334,67.2485,reg,1762 +SLMBP,2017-12-14,66.7612,67.3265,False,65.5332,67.3265,reg,16088 +SLMBP,2017-12-15,66.5673,67.1023,False,66.5673,67.1023,reg,12829 +SLMBP,2017-12-18,67.0049,67.0049,False,66.4298,66.6442,reg,956 +SLMBP,2017-12-19,67.1023,67.1023,False,66.5175,66.5175,reg,10642 +SLMBP,2017-12-20,67.1510,67.4337,False,66.3226,66.3616,reg,14037 +SLMBP,2017-12-21,67.0926,67.0926,False,67.0926,67.0926,reg,507 +SLMBP,2017-12-22,67.2485,67.6871,False,66.0985,67.6871,reg,3866 +SLMBP,2017-12-26,67.0049,67.2365,False,66.0790,66.2832,reg,5612 +SLMBP,2017-12-27,66.5663,66.7807,False,66.2641,66.2734,reg,3196 +SLMBP,2017-12-28,66.7027,66.7612,False,66.1519,66.3129,reg,4543 +SLMBP,2017-12-29,67.0049,67.0049,False,66.9561,66.9561,reg,7196 +SLMBP,2018-01-02,66.7612,66.7612,False,66.7612,66.7612,reg,100 +SLMBP,2018-01-03,66.8207,67.3460,False,66.6053,67.3460,reg,5638 +SLMBP,2018-01-04,66.9737,67.0536,False,66.8372,66.8372,reg,3075 +SLMBP,2018-01-05,66.9560,66.9560,False,66.9560,66.9560,reg,282 +SLMBP,2018-01-08,66.8099,66.9561,False,66.8099,66.9561,reg,1305 +SLMBP,2018-01-09,66.9561,66.9561,False,66.8587,66.9561,reg,992 +SLMBP,2018-01-10,66.7612,67.0536,False,66.7612,67.0536,reg,1029 +SLMBP,2018-01-11,66.6626,66.7612,False,66.6626,66.7612,reg,3344 +SLMBP,2018-01-12,67.2388,67.2485,False,66.7612,67.1786,reg,849 +SLMBP,2018-01-16,66.9561,67.4922,False,66.5175,67.4922,reg,4789 +SLMBP,2018-01-17,66.9854,66.9854,False,66.4689,66.5175,reg,2184 +SLMBP,2018-01-18,66.9854,66.9854,False,66.9854,66.9854,reg,0 +SLMBP,2018-01-19,66.5955,66.9951,False,66.5663,66.5663,reg,568 +SLMBP,2018-01-22,66.5175,66.6286,False,65.7866,66.6286,reg,2914 +SLMBP,2018-01-23,66.5078,66.7612,False,66.5078,66.7612,reg,1467 +SLMBP,2018-01-24,66.6150,67.6384,False,66.3129,67.6384,reg,18622 +SLMBP,2018-01-25,66.4201,66.5273,False,66.4201,66.5175,reg,3140 +SLMBP,2018-01-26,66.7612,66.7612,False,66.4201,66.4201,reg,2616 +SLMBP,2018-01-29,66.3714,66.4688,False,66.3129,66.3129,reg,405 +SLMBP,2018-01-30,66.3714,66.3714,False,66.3714,66.3714,reg,71 +SLMBP,2018-01-31,67.2485,67.2485,False,66.4064,66.4064,reg,2192 +SLMBP,2018-02-01,66.7612,66.7612,False,63.9738,63.9738,reg,18403 +SLMBP,2018-02-02,66.7612,66.7612,False,66.7612,66.7612,reg,0 +SLMBP,2018-02-05,66.8562,66.8562,False,65.6404,66.2447,reg,1190 +SLMBP,2018-02-06,68.4522,68.4522,False,68.4522,68.4522,reg,200 +SLMBP,2018-02-07,68.2231,68.2231,False,67.1389,68.2231,reg,57128 +SLMBP,2018-02-08,66.6248,66.6637,False,66.6248,66.6637,reg,678 +SLMBP,2018-02-09,66.5078,66.5078,False,65.5429,65.5819,reg,2306 +SLMBP,2018-02-12,66.5078,66.5078,False,66.5078,66.5078,reg,75 +SLMBP,2018-02-13,66.5078,66.5078,False,66.5078,66.5078,reg,182 +SLMBP,2018-02-14,66.5175,66.5175,False,66.5175,66.5175,reg,100 +SLMBP,2018-02-15,66.8002,67.1160,False,66.8002,67.1160,reg,677 +SLMBP,2018-02-16,66.6739,66.6739,False,66.3226,66.3226,reg,1152 +SLMBP,2018-02-20,67.1023,67.7486,False,67.0049,67.5409,reg,2140 +SLMBP,2018-02-21,67.2972,67.2972,False,67.2485,67.2485,reg,658 +SLMBP,2018-02-22,67.3791,67.4435,False,67.3167,67.3167,reg,1353 +SLMBP,2018-02-23,67.4200,67.6871,False,67.3947,67.3947,reg,455 +SLMBP,2018-02-26,68.1062,68.1062,False,67.5409,67.5409,reg,3413 +SLMBP,2018-02-27,68.1062,68.1062,False,68.1062,68.1062,reg,0 +SLMBP,2018-02-28,67.7261,67.7358,False,67.1413,67.1510,reg,4828 +SLMBP,2018-03-01,68.4668,68.4668,False,68.1744,68.2231,reg,5140 +SLMBP,2018-03-02,68.0478,68.8762,False,67.9972,68.8762,reg,1093 +SLMBP,2018-03-05,68.6563,68.6563,False,68.2943,68.2943,reg,50714 +SLMBP,2018-03-06,68.7973,68.7973,False,68.0478,68.0478,reg,2685 +SLMBP,2018-03-07,68.4324,68.6513,False,68.4176,68.6513,reg,1484 +SLMBP,2018-03-08,68.4422,68.4422,False,68.4324,68.4324,reg,776 +SLMBP,2018-03-09,68.3809,68.4767,False,68.3809,68.4472,reg,435 +SLMBP,2018-03-12,68.7809,68.8071,False,68.7809,68.8071,reg,2246 +SLMBP,2018-03-13,68.4225,68.5211,False,68.0872,68.1168,reg,23657 +SLMBP,2018-03-14,68.3436,68.3436,False,65.5724,67.5547,reg,3697 +SLMBP,2018-03-15,68.5823,68.7578,False,68.0971,68.6888,reg,12056 +SLMBP,2018-03-16,68.5803,68.8071,False,68.5803,68.8071,reg,5781 +SLMBP,2018-03-19,68.7874,68.7874,False,65.0892,65.0892,reg,11101 +SLMBP,2018-03-20,68.5409,68.8071,False,68.1562,68.1562,reg,9488 +SLMBP,2018-03-21,68.6395,68.6395,False,68.4422,68.4422,reg,611 +SLMBP,2018-03-22,69.0339,69.0339,False,68.5606,68.7381,reg,72253 +SLMBP,2018-03-23,68.7381,68.8663,False,68.5409,68.7985,reg,8748 +SLMBP,2018-03-26,68.8959,68.8959,False,68.4915,68.5902,reg,4874 +SLMBP,2018-03-27,68.3929,68.7282,False,68.3929,68.7282,reg,12207 +SLMBP,2018-03-28,68.5409,68.5409,False,68.2943,68.3436,reg,3561 +SLMBP,2018-03-29,68.6986,68.8860,False,68.5409,68.7381,reg,27370 +SLMBP,2018-04-02,68.6986,68.6986,False,68.6986,68.6986,reg,25 +SLMBP,2018-04-03,68.9846,68.9846,False,68.4126,68.7282,reg,3154 +SLMBP,2018-04-04,68.9846,69.1819,False,68.7973,69.0339,reg,83958 +SLMBP,2018-04-05,69.2805,69.2805,False,68.8860,68.8860,reg,88440 +SLMBP,2018-04-06,69.1326,69.3298,False,69.0339,69.3199,reg,14680 +SLMBP,2018-04-09,69.5270,69.7440,False,69.3298,69.5270,reg,26844 +SLMBP,2018-04-10,70.0103,70.4541,False,69.3397,69.5270,reg,73353 +SLMBP,2018-04-11,69.7835,70.0201,False,69.7835,70.0201,reg,2355 +SLMBP,2018-04-12,69.8821,70.0201,False,69.7637,69.8229,reg,33099 +SLMBP,2018-04-13,69.8722,70.4429,False,69.8722,69.8722,reg,13939 +SLMBP,2018-04-16,69.7835,70.2213,False,69.7835,69.8204,reg,861 +SLMBP,2018-04-17,69.7736,69.8969,False,69.7736,69.7933,reg,44194 +SLMBP,2018-04-18,70.0201,70.2174,False,70.0201,70.2174,reg,905 +SLMBP,2018-04-19,70.0201,70.0201,False,69.7736,69.8032,reg,10125 +SLMBP,2018-04-20,69.7736,69.7736,False,69.7736,69.7736,reg,12526 +SLMBP,2018-04-23,69.8328,70.7597,False,69.3397,70.7597,reg,2330 +SLMBP,2018-04-24,70.2667,70.3850,False,70.2667,70.3850,reg,5661 +SLMBP,2018-04-25,70.1977,70.7697,False,70.1977,70.7697,reg,913 +SLMBP,2018-04-26,70.0201,70.8288,False,69.8919,70.0201,reg,14368 +SLMBP,2018-04-27,70.0201,70.1188,False,70.0201,70.1188,reg,2267 +SLMBP,2018-04-30,70.0979,70.2405,False,70.0201,70.0399,reg,20362 +SLMBP,2018-05-01,70.0979,70.0979,False,70.0979,70.0979,reg,0 +SLMBP,2018-05-02,70.2174,70.5132,False,70.0201,70.0201,reg,6458 +SLMBP,2018-05-03,70.2273,70.2273,False,70.2273,70.2273,reg,147 +SLMBP,2018-05-04,70.0300,70.0300,False,69.8229,69.8229,reg,2040 +SLMBP,2018-05-07,70.0300,70.0300,False,70.0300,70.0300,reg,96 +SLMBP,2018-05-08,70.3555,70.5132,False,70.1138,70.2568,reg,4404 +SLMBP,2018-05-09,70.3555,70.3555,False,70.3555,70.3555,reg,184 +SLMBP,2018-05-10,70.2667,70.5132,False,70.2667,70.5132,reg,2435 +SLMBP,2018-05-11,70.0201,70.0201,False,70.0201,70.0201,reg,332 +SLMBP,2018-05-14,70.0201,71.9925,False,70.0201,71.9925,reg,21660 +SLMBP,2018-05-15,70.0201,70.0201,False,70.0201,70.0201,reg,319 +SLMBP,2018-05-16,70.2948,70.4344,False,70.2948,70.4344,reg,387 +SLMBP,2018-05-17,70.2166,70.2864,False,70.1681,70.2667,reg,1727 +SLMBP,2018-05-18,70.0201,70.5132,False,69.8229,70.0399,reg,50704 +SLMBP,2018-05-21,70.1582,70.1582,False,70.0201,70.0201,reg,1811 +SLMBP,2018-05-22,70.2470,70.2470,False,70.0004,70.0596,reg,100999 +SLMBP,2018-05-23,70.0201,70.2470,False,70.0120,70.2470,reg,3424 +SLMBP,2018-05-24,70.0201,70.0201,False,70.0201,70.0201,reg,20026 +SLMBP,2018-05-25,69.9807,70.0201,False,69.8229,70.0201,reg,1130 +SLMBP,2018-05-29,70.5132,70.5132,False,69.7243,69.7243,reg,392 +SLMBP,2018-05-30,70.3752,70.3752,False,69.9008,69.9008,reg,2052 +SLMBP,2018-05-31,70.2075,70.5132,False,69.5270,69.5665,reg,2551 +SLMBP,2018-06-01,70.2174,70.7597,False,70.0201,70.3160,reg,19338 +SLMBP,2018-06-04,70.4001,70.9300,False,70.4001,70.9300,reg,1826 +SLMBP,2018-06-05,70.8500,71.5000,False,70.6800,71.0000,reg,67936 diff --git a/company_library/SLNO.csv b/company_library/SLNO.csv index 4a9b67b4..497c9d28 100644 --- a/company_library/SLNO.csv +++ b/company_library/SLNO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SLNO,2017-06-05,3.1500,3.1995,False,2.9000,3.1995,reg,4507 SLNO,2017-06-06,3.0000,3.0995,False,2.9000,2.9005,reg,4242 SLNO,2017-06-07,2.8000,2.9500,False,2.7750,2.9005,reg,8030 SLNO,2017-06-08,3.0950,3.1000,False,2.7800,2.9000,reg,1892 @@ -248,3 +247,5 @@ SLNO,2018-05-29,2.0900,2.2000,False,1.9800,1.9800,reg,93458 SLNO,2018-05-30,2.1000,2.1900,False,2.0750,2.0800,reg,34412 SLNO,2018-05-31,2.0850,2.1690,False,2.0500,2.1000,reg,21455 SLNO,2018-06-01,2.0800,2.1000,False,2.0300,2.0700,reg,25817 +SLNO,2018-06-04,2.0600,2.1300,False,2.0600,2.0800,reg,27259 +SLNO,2018-06-05,2.0635,2.1000,False,2.0500,2.0500,reg,31351 diff --git a/company_library/SLNOW.csv b/company_library/SLNOW.csv index 116ec3e0..11e7dd95 100644 --- a/company_library/SLNOW.csv +++ b/company_library/SLNOW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SLNOW,2017-06-05,0.8050,0.9705,False,0.6500,0.9245,reg,5495 SLNOW,2017-06-06,1.6940,1.8375,False,0.8000,0.8000,reg,51400 SLNOW,2017-06-07,1.1600,1.8450,False,1.0500,1.7500,reg,30053 SLNOW,2017-06-08,1.1330,1.2600,False,0.9100,1.1495,reg,13389 @@ -248,3 +247,5 @@ SLNOW,2018-05-29,0.4961,1.8000,False,0.4961,1.8000,reg,241457 SLNOW,2018-05-30,0.4500,0.7201,False,0.4000,0.7201,reg,19906 SLNOW,2018-05-31,0.4500,0.5000,False,0.4000,0.4000,reg,8917 SLNOW,2018-06-01,0.4800,0.4800,False,0.4600,0.4600,reg,1199 +SLNOW,2018-06-04,0.4800,0.4800,False,0.4800,0.4800,reg,19 +SLNOW,2018-06-05,0.5500,0.5900,False,0.5500,0.5900,reg,700 diff --git a/company_library/SLP.csv b/company_library/SLP.csv index 7f8aa86e..fcfcb73b 100644 --- a/company_library/SLP.csv +++ b/company_library/SLP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SLP,2017-06-05,12.5240,12.5240,False,12.0309,12.3268,reg,42220 SLP,2017-06-06,12.1789,12.4747,False,12.1789,12.4254,reg,47538 SLP,2017-06-07,12.2775,12.4007,False,12.1296,12.1789,reg,42384 SLP,2017-06-08,12.2282,12.3761,False,11.9323,12.2282,reg,38050 @@ -248,3 +247,5 @@ SLP,2018-05-29,19.3000,19.9500,False,19.0000,19.7500,reg,94858 SLP,2018-05-30,19.3000,19.4500,False,19.2500,19.4000,reg,37325 SLP,2018-05-31,19.2000,19.4000,False,19.1000,19.3500,reg,38930 SLP,2018-06-01,19.3500,19.4500,False,19.2000,19.3500,reg,27041 +SLP,2018-06-04,19.3000,19.4101,False,19.1500,19.3500,reg,49568 +SLP,2018-06-05,19.7500,19.8500,False,19.2500,19.3500,reg,52833 diff --git a/company_library/SLQD.csv b/company_library/SLQD.csv index f8e1ca56..b094f874 100644 --- a/company_library/SLQD.csv +++ b/company_library/SLQD.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SLQD,2017-06-05,49.4882,49.5102,False,49.4514,49.4906,reg,65266 SLQD,2017-06-06,49.5053,49.5298,False,49.4972,49.5200,reg,105653 SLQD,2017-06-07,49.4710,49.5102,False,49.4649,49.5102,reg,27020 SLQD,2017-06-08,49.4514,49.4710,False,49.4319,49.4710,reg,32646 @@ -248,3 +247,5 @@ SLQD,2018-05-29,49.7447,49.7647,False,49.6052,49.6250,reg,83687 SLQD,2018-05-30,49.6649,49.7247,False,49.6413,49.7247,reg,112769 SLQD,2018-05-31,49.6549,49.6739,False,49.6151,49.6549,reg,62032 SLQD,2018-06-01,49.5950,49.6200,False,49.5600,49.5600,reg,180098 +SLQD,2018-06-04,49.5100,49.5900,False,49.4950,49.5900,reg,515977 +SLQD,2018-06-05,49.5500,49.5700,False,49.5100,49.5100,reg,51118 diff --git a/company_library/SLRC.csv b/company_library/SLRC.csv index fb098b55..41c0a88e 100644 --- a/company_library/SLRC.csv +++ b/company_library/SLRC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SLRC,2017-06-05,20.0752,20.1816,False,20.0289,20.0937,reg,79975 SLRC,2017-06-06,20.0382,20.1492,False,19.9827,20.0474,reg,50476 SLRC,2017-06-07,19.9179,20.1122,False,19.8439,20.0567,reg,33411 SLRC,2017-06-08,19.8716,19.9919,False,19.8161,19.9271,reg,62434 @@ -248,3 +247,5 @@ SLRC,2018-05-29,21.5200,21.6300,False,21.4600,21.5900,reg,68478 SLRC,2018-05-30,21.4600,21.6300,False,21.4010,21.6000,reg,62474 SLRC,2018-05-31,21.6100,21.6400,False,21.2900,21.5300,reg,74548 SLRC,2018-06-01,21.6100,21.6800,False,21.2450,21.6300,reg,110882 +SLRC,2018-06-04,21.6800,21.6900,False,21.5100,21.6600,reg,87017 +SLRC,2018-06-05,21.5900,21.6400,False,21.3700,21.6300,reg,80770 diff --git a/company_library/SLS.csv b/company_library/SLS.csv index f858fe3f..da331cf5 100644 --- a/company_library/SLS.csv +++ b/company_library/SLS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SLS,2017-06-05,7.5000,7.5000,True,7.5000,7.5000,reg,0 SLS,2017-06-06,7.5000,7.5000,True,7.5000,7.5000,reg,0 SLS,2017-06-07,7.5000,7.5000,True,7.5000,7.5000,reg,0 SLS,2017-06-08,7.5000,7.5000,True,7.5000,7.5000,reg,0 @@ -248,3 +247,5 @@ SLS,2018-05-29,5.1700,5.3600,False,5.0600,5.1900,reg,33560 SLS,2018-05-30,5.1700,5.2900,False,5.1413,5.2100,reg,26419 SLS,2018-05-31,5.1800,5.2552,False,5.1112,5.1300,reg,30892 SLS,2018-06-01,5.5300,6.9700,False,5.2500,6.6000,reg,4738852 +SLS,2018-06-04,5.5500,5.6200,False,5.2000,5.4000,reg,389137 +SLS,2018-06-05,5.5000,5.6500,False,5.2600,5.5300,reg,204360 diff --git a/company_library/SLVO.csv b/company_library/SLVO.csv index a1357698..b8b7d016 100644 --- a/company_library/SLVO.csv +++ b/company_library/SLVO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SLVO,2017-06-05,8.6900,8.7000,False,8.6800,8.7000,reg,17783 SLVO,2017-06-06,8.6900,8.7300,False,8.6900,8.7000,reg,27609 SLVO,2017-06-07,8.7000,8.7200,False,8.6800,8.7100,reg,23717 SLVO,2017-06-08,8.6400,8.7100,False,8.6028,8.7100,reg,43636 @@ -248,3 +247,5 @@ SLVO,2018-05-29,7.5979,7.6300,False,7.5600,7.5600,reg,14339 SLVO,2018-05-30,7.6300,7.6454,False,7.6122,7.6122,reg,7381 SLVO,2018-05-31,7.5902,7.6680,False,7.5902,7.6450,reg,4044 SLVO,2018-06-01,7.5800,7.6300,False,7.5800,7.6100,reg,8158 +SLVO,2018-06-04,7.5701,7.6300,False,7.5701,7.6100,reg,6270 +SLVO,2018-06-05,7.6438,7.6500,False,7.6100,7.6138,reg,26507 diff --git a/company_library/SMBC.csv b/company_library/SMBC.csv index c8c619c4..2f121f61 100644 --- a/company_library/SMBC.csv +++ b/company_library/SMBC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SMBC,2017-06-05,32.4092,32.7311,False,32.2413,32.6857,reg,46944 SMBC,2017-06-06,31.8463,32.2893,False,31.7476,32.2413,reg,7964 SMBC,2017-06-07,31.6291,32.3697,False,30.4245,32.3006,reg,8245 SMBC,2017-06-08,32.4882,32.7943,False,31.9155,31.9155,reg,10655 @@ -248,3 +247,5 @@ SMBC,2018-05-29,36.8800,37.0000,False,35.4000,36.9234,reg,11202 SMBC,2018-05-30,36.3900,37.2400,False,36.3800,36.9900,reg,15928 SMBC,2018-05-31,36.5600,36.7800,False,36.1068,36.6000,reg,7602 SMBC,2018-06-01,36.9500,36.9500,False,35.7400,35.8450,reg,9854 +SMBC,2018-06-04,36.6200,37.3857,False,36.1000,36.7500,reg,10263 +SMBC,2018-06-05,36.6700,37.1200,False,36.5300,36.6800,reg,13107 diff --git a/company_library/SMBK.csv b/company_library/SMBK.csv index 8e6d3c8b..96d12ac7 100644 --- a/company_library/SMBK.csv +++ b/company_library/SMBK.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SMBK,2017-06-05,24.9200,26.1000,False,24.1700,26.1000,reg,15661 SMBK,2017-06-06,24.7400,24.9700,False,24.5000,24.9700,reg,8492 SMBK,2017-06-07,24.7500,24.7500,False,24.1332,24.7500,reg,6481 SMBK,2017-06-08,24.7500,24.7500,False,24.5700,24.7500,reg,7860 @@ -248,3 +247,5 @@ SMBK,2018-05-29,24.5600,25.2500,False,24.4800,25.1200,reg,18789 SMBK,2018-05-30,23.9500,25.0000,False,23.9400,24.9500,reg,26492 SMBK,2018-05-31,23.8100,24.2100,False,23.5750,23.9600,reg,28986 SMBK,2018-06-01,24.4000,24.4000,False,23.8900,23.8900,reg,24709 +SMBK,2018-06-04,24.4500,24.7500,False,24.2700,24.4000,reg,18783 +SMBK,2018-06-05,24.6800,24.7800,False,24.2250,24.4900,reg,22977 diff --git a/company_library/SMCI.csv b/company_library/SMCI.csv index 3f965d72..15082ed0 100644 --- a/company_library/SMCI.csv +++ b/company_library/SMCI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SMCI,2017-06-05,24.3500,24.7000,False,24.3000,24.7000,reg,180081 SMCI,2017-06-06,24.0000,24.2000,False,23.7000,24.2000,reg,394306 SMCI,2017-06-07,23.8500,24.0000,False,23.4500,23.9000,reg,597014 SMCI,2017-06-08,24.5500,24.5500,False,23.7000,23.8000,reg,445996 @@ -248,3 +247,5 @@ SMCI,2018-05-29,24.0000,24.1500,False,23.5000,23.5000,reg,344011 SMCI,2018-05-30,24.3500,24.4500,False,24.0000,24.2000,reg,313591 SMCI,2018-05-31,24.1000,24.4000,False,23.9500,24.4000,reg,377877 SMCI,2018-06-01,24.4000,24.6500,False,24.0000,24.3000,reg,494488 +SMCI,2018-06-04,24.5500,24.6000,False,24.2000,24.5500,reg,340508 +SMCI,2018-06-05,25.1500,25.2000,False,24.4500,24.5000,reg,421211 diff --git a/company_library/SMCP.csv b/company_library/SMCP.csv index 98babc7f..8362c102 100644 --- a/company_library/SMCP.csv +++ b/company_library/SMCP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SMCP,2017-06-05,24.3510,24.3510,False,24.3510,24.3510,reg,140 SMCP,2017-06-06,24.4200,24.4200,False,24.2620,24.3100,reg,5447 SMCP,2017-06-07,24.2100,24.3040,False,24.1100,24.2600,reg,9060 SMCP,2017-06-08,24.4700,24.4700,False,24.0300,24.0300,reg,2864 @@ -248,3 +247,5 @@ SMCP,2018-05-29,25.8300,25.8400,False,25.7800,25.8400,reg,3578 SMCP,2018-05-30,25.8300,25.8300,False,25.8300,25.8300,reg,0 SMCP,2018-05-31,25.8300,25.8300,False,25.8300,25.8300,reg,0 SMCP,2018-06-01,26.2290,26.2819,False,26.2290,26.2819,reg,905 +SMCP,2018-06-04,26.1964,26.3137,False,26.1600,26.3137,reg,4379 +SMCP,2018-06-05,26.1964,26.1964,False,26.1964,26.1964,reg,0 diff --git a/company_library/SMED.csv b/company_library/SMED.csv index 9b1d868b..e22eaba2 100644 --- a/company_library/SMED.csv +++ b/company_library/SMED.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SMED,2017-06-05,4.1700,4.2800,False,4.1127,4.1500,reg,9914 SMED,2017-06-06,4.2200,4.3000,False,4.2050,4.2300,reg,6868 SMED,2017-06-07,4.2600,4.2800,False,4.2500,4.2532,reg,3394 SMED,2017-06-08,4.1900,4.1900,False,4.1900,4.1900,reg,161 @@ -248,3 +247,5 @@ SMED,2018-05-29,3.7500,3.8800,False,3.7000,3.7900,reg,12792 SMED,2018-05-30,3.7300,3.7500,False,3.6400,3.7500,reg,27682 SMED,2018-05-31,3.7070,3.7497,False,3.6500,3.7326,reg,15818 SMED,2018-06-01,3.7400,3.7400,False,3.7100,3.7100,reg,7530 +SMED,2018-06-04,3.6500,3.7655,False,3.6300,3.7500,reg,19783 +SMED,2018-06-05,3.5000,3.6900,False,3.5000,3.6600,reg,23914 diff --git a/company_library/SMIT.csv b/company_library/SMIT.csv index 1c8d861d..c8143c68 100644 --- a/company_library/SMIT.csv +++ b/company_library/SMIT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SMIT,2017-06-05,1.8100,1.8300,False,1.7500,1.7800,reg,21278 SMIT,2017-06-06,1.8500,1.8500,False,1.8000,1.8300,reg,26406 SMIT,2017-06-07,1.7900,1.8699,False,1.7800,1.8699,reg,14548 SMIT,2017-06-08,1.8400,1.8400,False,1.7200,1.7374,reg,36816 @@ -248,3 +247,5 @@ SMIT,2018-05-29,2.2300,2.2400,False,2.2001,2.2001,reg,7157 SMIT,2018-05-30,2.2000,2.2702,False,2.2000,2.2702,reg,6761 SMIT,2018-05-31,2.2900,2.2900,False,2.1450,2.1900,reg,27222 SMIT,2018-06-01,2.2900,2.2900,False,2.2100,2.2100,reg,13109 +SMIT,2018-06-04,2.3000,2.3400,False,2.2709,2.3100,reg,4761 +SMIT,2018-06-05,2.2900,2.3000,False,2.2700,2.2700,reg,13567 diff --git a/company_library/SMMF.csv b/company_library/SMMF.csv index 4d61fef4..acad9a1d 100644 --- a/company_library/SMMF.csv +++ b/company_library/SMMF.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SMMF,2017-06-05,21.2052,21.4898,False,21.1954,21.4898,reg,9117 SMMF,2017-06-06,21.1954,21.3818,False,21.0973,21.0973,reg,3307 SMMF,2017-06-07,21.3328,21.3622,False,20.8029,20.8422,reg,11152 SMMF,2017-06-08,21.6468,21.8823,False,21.1954,21.1954,reg,36491 @@ -248,3 +247,5 @@ SMMF,2018-05-29,25.4100,25.9500,False,25.2852,25.6700,reg,9815 SMMF,2018-05-30,25.2400,25.7000,False,25.1100,25.5500,reg,8217 SMMF,2018-05-31,25.7800,25.9500,False,25.0193,25.9000,reg,9190 SMMF,2018-06-01,26.1900,26.3600,False,25.5875,25.8900,reg,13780 +SMMF,2018-06-04,26.8000,27.1000,False,26.0400,26.1100,reg,13596 +SMMF,2018-06-05,26.8900,27.0000,False,25.5420,25.5420,reg,14216 diff --git a/company_library/SMMT.csv b/company_library/SMMT.csv index 35b8ebb8..f052e063 100644 --- a/company_library/SMMT.csv +++ b/company_library/SMMT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SMMT,2017-06-05,11.3900,11.6000,False,10.9000,10.9000,reg,19697 SMMT,2017-06-06,11.5600,11.5800,False,11.2000,11.5200,reg,3465 SMMT,2017-06-07,11.5900,11.7500,False,11.2444,11.2444,reg,2486 SMMT,2017-06-08,11.2200,11.2750,False,11.1000,11.1000,reg,2921 @@ -248,3 +247,5 @@ SMMT,2018-05-29,13.4200,13.7000,False,13.1900,13.1900,reg,17155 SMMT,2018-05-30,13.2100,13.7600,False,13.2100,13.7500,reg,10648 SMMT,2018-05-31,13.3500,13.7000,False,13.2100,13.2100,reg,13907 SMMT,2018-06-01,13.4400,13.7410,False,13.2300,13.2744,reg,38656 +SMMT,2018-06-04,13.6000,13.6900,False,13.4600,13.4600,reg,13199 +SMMT,2018-06-05,13.2600,13.6400,False,13.2200,13.6000,reg,14681 diff --git a/company_library/SMPL.csv b/company_library/SMPL.csv index cf06f971..682ab69d 100644 --- a/company_library/SMPL.csv +++ b/company_library/SMPL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SMPL,2017-06-05,12.2000,12.2000,True,12.2000,12.2000,reg,0 SMPL,2017-06-06,12.2000,12.2000,True,12.2000,12.2000,reg,0 SMPL,2017-06-07,12.2000,12.2000,True,12.2000,12.2000,reg,0 SMPL,2017-06-08,12.2000,12.2000,True,12.2000,12.2000,reg,0 @@ -248,3 +247,5 @@ SMPL,2018-05-29,13.7200,13.8600,False,13.6500,13.7000,reg,245258 SMPL,2018-05-30,13.7600,14.1100,False,13.7300,13.7600,reg,649943 SMPL,2018-05-31,13.2500,13.9750,False,13.2000,13.8200,reg,540747 SMPL,2018-06-01,13.1700,13.4900,False,13.1600,13.2400,reg,591427 +SMPL,2018-06-04,13.1800,13.2400,False,12.9600,13.1600,reg,438508 +SMPL,2018-06-05,13.3500,13.4800,False,12.9900,13.1400,reg,1406122 diff --git a/company_library/SMPLW.csv b/company_library/SMPLW.csv index 8016280e..73fe35d0 100644 --- a/company_library/SMPLW.csv +++ b/company_library/SMPLW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SMPLW,2017-06-05,2.9000,2.9000,True,2.9000,2.9000,reg,0 SMPLW,2017-06-06,2.9000,2.9000,True,2.9000,2.9000,reg,0 SMPLW,2017-06-07,2.9000,2.9000,True,2.9000,2.9000,reg,0 SMPLW,2017-06-08,2.9000,2.9000,True,2.9000,2.9000,reg,0 @@ -248,3 +247,5 @@ SMPLW,2018-05-29,3.6300,3.6800,False,3.6200,3.6800,reg,4317 SMPLW,2018-05-30,3.7252,3.7252,False,3.6800,3.6800,reg,564 SMPLW,2018-05-31,3.5200,3.6300,False,3.4500,3.6300,reg,7363 SMPLW,2018-06-01,3.4046,3.4400,False,3.3500,3.4000,reg,360275 +SMPLW,2018-06-04,3.4000,3.4000,False,3.1500,3.2000,reg,3440 +SMPLW,2018-06-05,3.5600,3.5600,False,3.4700,3.4900,reg,1400 diff --git a/company_library/SMRT.csv b/company_library/SMRT.csv index 2462e717..03e06ccc 100644 --- a/company_library/SMRT.csv +++ b/company_library/SMRT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SMRT,2017-06-05,1.4600,1.5000,False,1.4100,1.4500,reg,630199 SMRT,2017-06-06,1.5300,1.5600,False,1.4600,1.4600,reg,958905 SMRT,2017-06-07,1.6400,1.6600,False,1.5200,1.5500,reg,1093065 SMRT,2017-06-08,1.5900,1.7600,False,1.5610,1.7100,reg,1564013 @@ -248,3 +247,5 @@ SMRT,2018-05-29,3.1900,3.3900,False,3.1100,3.3900,reg,998963 SMRT,2018-05-30,3.0000,3.2600,False,2.9800,3.1900,reg,932189 SMRT,2018-05-31,2.8900,3.0791,False,2.8300,3.0000,reg,971526 SMRT,2018-06-01,2.9600,3.1200,False,2.8801,2.9500,reg,750874 +SMRT,2018-06-04,2.8300,2.9700,False,2.7700,2.9500,reg,916797 +SMRT,2018-06-05,2.9800,3.0990,False,2.8000,2.8000,reg,807299 diff --git a/company_library/SMSI.csv b/company_library/SMSI.csv index 3cbb9b70..21526018 100644 --- a/company_library/SMSI.csv +++ b/company_library/SMSI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SMSI,2017-06-05,1.1000,1.1479,False,1.0600,1.1400,reg,45678 SMSI,2017-06-06,1.0600,1.0900,False,1.0600,1.0700,reg,3895 SMSI,2017-06-07,1.0600,1.0900,False,1.0600,1.0600,reg,7151 SMSI,2017-06-08,1.1400,1.1400,False,1.0500,1.0824,reg,17149 @@ -248,3 +247,5 @@ SMSI,2018-05-29,1.9800,2.0100,False,1.9600,1.9800,reg,114008 SMSI,2018-05-30,2.0500,2.1400,False,1.9600,2.0100,reg,383032 SMSI,2018-05-31,2.0600,2.1500,False,2.0400,2.0400,reg,172707 SMSI,2018-06-01,2.1200,2.1800,False,2.0400,2.0600,reg,138598 +SMSI,2018-06-04,2.2800,2.3200,False,2.0600,2.2200,reg,848642 +SMSI,2018-06-05,2.5100,2.5300,False,2.2000,2.3500,reg,734047 diff --git a/company_library/SMTC.csv b/company_library/SMTC.csv index 7a56a5e6..02d32b25 100644 --- a/company_library/SMTC.csv +++ b/company_library/SMTC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SMTC,2017-06-05,35.8500,37.3500,False,35.8000,36.8500,reg,471617 SMTC,2017-06-06,36.3500,36.5500,False,35.3500,35.6500,reg,436193 SMTC,2017-06-07,36.4000,36.7500,False,35.9500,36.4500,reg,427840 SMTC,2017-06-08,37.4000,37.4500,False,36.0000,36.4500,reg,417597 @@ -248,3 +247,5 @@ SMTC,2018-05-29,44.8000,45.5000,False,44.4000,44.9000,reg,474872 SMTC,2018-05-30,45.3000,45.4000,False,44.5401,45.0000,reg,967742 SMTC,2018-05-31,48.4000,49.1000,False,45.2000,45.5000,reg,1465587 SMTC,2018-06-01,49.3500,49.4500,False,48.0700,49.0500,reg,519172 +SMTC,2018-06-04,49.5000,49.7200,False,48.9000,49.3500,reg,464235 +SMTC,2018-06-05,50.0000,50.2500,False,49.1753,49.6000,reg,524317 diff --git a/company_library/SMTX.csv b/company_library/SMTX.csv index db94594b..a74d6385 100644 --- a/company_library/SMTX.csv +++ b/company_library/SMTX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SMTX,2017-06-05,1.2900,1.2900,False,1.2200,1.2600,reg,32800 SMTX,2017-06-06,1.2900,1.3000,False,1.2700,1.2700,reg,11083 SMTX,2017-06-07,1.2800,1.2900,False,1.2500,1.2900,reg,39777 SMTX,2017-06-08,1.3000,1.3000,False,1.2900,1.2900,reg,4704 @@ -248,3 +247,5 @@ SMTX,2018-05-29,2.9899,3.0100,False,2.9210,3.0000,reg,25035 SMTX,2018-05-30,2.9900,3.0600,False,2.9700,2.9700,reg,69439 SMTX,2018-05-31,3.0000,3.0200,False,2.9850,2.9900,reg,52977 SMTX,2018-06-01,3.0000,3.0300,False,2.9625,3.0000,reg,98130 +SMTX,2018-06-04,2.9900,3.0400,False,2.9723,3.0400,reg,50929 +SMTX,2018-06-05,3.1500,3.1800,False,3.0003,3.0300,reg,86402 diff --git a/company_library/SNBR.csv b/company_library/SNBR.csv index f611e8c0..b040e414 100644 --- a/company_library/SNBR.csv +++ b/company_library/SNBR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SNBR,2017-06-05,32.5100,32.5100,True,32.5100,32.5100,reg,0 SNBR,2017-06-06,32.5100,32.5100,True,32.5100,32.5100,reg,0 SNBR,2017-06-07,32.5100,32.5100,True,32.5100,32.5100,reg,0 SNBR,2017-06-08,32.5100,32.5100,True,32.5100,32.5100,reg,0 @@ -248,3 +247,5 @@ SNBR,2018-05-29,28.4900,28.5600,False,27.7801,27.9600,reg,360779 SNBR,2018-05-30,28.4000,28.6600,False,28.1000,28.6600,reg,478262 SNBR,2018-05-31,27.9700,28.7400,False,27.8200,28.4800,reg,364018 SNBR,2018-06-01,28.4000,28.9400,False,27.9350,28.1700,reg,388197 +SNBR,2018-06-04,29.1500,29.1600,False,28.4600,28.4600,reg,357167 +SNBR,2018-06-05,29.3400,29.5200,False,28.7400,29.0500,reg,695449 diff --git a/company_library/SND.csv b/company_library/SND.csv index f3d322ba..0b40dea7 100644 --- a/company_library/SND.csv +++ b/company_library/SND.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SND,2017-06-05,9.3700,9.5660,False,9.1250,9.3500,reg,546647 SND,2017-06-06,9.4900,9.5550,False,8.7600,9.4100,reg,884266 SND,2017-06-07,8.2100,9.5300,False,8.1600,9.4500,reg,1438431 SND,2017-06-08,8.5900,8.7870,False,8.3600,8.4300,reg,613270 @@ -248,3 +247,5 @@ SND,2018-05-29,6.0600,6.2100,False,5.9114,6.0400,reg,1197581 SND,2018-05-30,6.3000,6.4400,False,6.0000,6.1600,reg,1476627 SND,2018-05-31,6.1200,6.3200,False,6.1000,6.3200,reg,1743311 SND,2018-06-01,5.9600,6.2200,False,5.9100,6.1600,reg,1139021 +SND,2018-06-04,5.9400,6.0737,False,5.8300,5.9800,reg,674162 +SND,2018-06-05,5.9200,5.9300,False,5.7700,5.8700,reg,736220 diff --git a/company_library/SNDE.csv b/company_library/SNDE.csv index b7b9d3c6..2730b74f 100644 --- a/company_library/SNDE.csv +++ b/company_library/SNDE.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SNDE,2017-06-05,5.0500,5.3262,False,4.9700,5.3262,reg,2332 SNDE,2017-06-06,4.8300,4.9500,False,4.7000,4.7580,reg,27553 SNDE,2017-06-07,5.0005,5.1700,False,4.8001,5.1000,reg,16653 SNDE,2017-06-08,5.7600,5.7600,False,5.3600,5.3600,reg,1036 @@ -248,3 +247,5 @@ SNDE,2018-05-29,4.9600,5.0000,False,4.9100,4.9600,reg,2252 SNDE,2018-05-30,5.1500,5.1500,False,4.9501,5.0400,reg,9654 SNDE,2018-05-31,5.2000,5.2248,False,5.1286,5.1500,reg,3069 SNDE,2018-06-01,5.4378,5.6900,False,5.4201,5.6900,reg,1734 +SNDE,2018-06-04,5.2800,5.4400,False,5.0000,5.4300,reg,3337 +SNDE,2018-06-05,5.3000,5.3934,False,5.0200,5.0800,reg,2599 diff --git a/company_library/SNDX.csv b/company_library/SNDX.csv index 673a765d..15e34197 100644 --- a/company_library/SNDX.csv +++ b/company_library/SNDX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SNDX,2017-06-05,11.5100,12.6100,False,11.4000,12.5100,reg,435473 SNDX,2017-06-06,10.8500,11.7150,False,10.7700,11.4300,reg,347942 SNDX,2017-06-07,10.5000,11.1500,False,10.4110,10.8500,reg,217821 SNDX,2017-06-08,10.3500,11.1178,False,10.1700,10.4700,reg,269947 @@ -248,3 +247,5 @@ SNDX,2018-05-29,9.0900,9.3500,False,8.8900,9.1000,reg,239843 SNDX,2018-05-30,9.1100,9.2600,False,9.0400,9.1200,reg,207505 SNDX,2018-05-31,8.7300,9.3700,False,8.6810,9.3700,reg,443300 SNDX,2018-06-01,8.8200,8.9700,False,8.7300,8.7700,reg,319928 +SNDX,2018-06-04,7.7600,8.8801,False,7.7000,8.7900,reg,1070690 +SNDX,2018-06-05,7.7300,7.9305,False,7.3501,7.8000,reg,565013 diff --git a/company_library/SNES.csv b/company_library/SNES.csv index 12e6e979..a7b89705 100644 --- a/company_library/SNES.csv +++ b/company_library/SNES.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SNES,2017-06-05,5.0000,6.0000,False,5.0000,5.9900,reg,30331 SNES,2017-06-06,4.8800,5.1170,False,4.8500,5.0100,reg,13977 SNES,2017-06-07,5.5000,5.5000,False,4.8843,4.8843,reg,52658 SNES,2017-06-08,5.6100,5.8400,False,5.3500,5.7500,reg,63377 @@ -248,3 +247,5 @@ SNES,2018-05-29,1.2700,1.3500,False,1.1500,1.1900,reg,1971644 SNES,2018-05-30,1.4100,1.4400,False,1.2716,1.3100,reg,2114138 SNES,2018-05-31,1.3400,1.4400,False,1.3000,1.4300,reg,1027843 SNES,2018-06-01,1.4000,1.4200,False,1.2600,1.4200,reg,1223804 +SNES,2018-06-04,1.3700,1.4897,False,1.3500,1.4800,reg,673600 +SNES,2018-06-05,1.8500,1.8900,False,1.3656,1.4300,reg,5469462 diff --git a/company_library/SNFCA.csv b/company_library/SNFCA.csv index 18f50661..830749d4 100644 --- a/company_library/SNFCA.csv +++ b/company_library/SNFCA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SNFCA,2017-06-05,6.3000,6.3500,False,6.2500,6.3000,reg,7572 SNFCA,2017-06-06,6.3000,6.3500,False,6.2500,6.3500,reg,1766 SNFCA,2017-06-07,6.3500,6.3500,False,6.2000,6.2000,reg,2252 SNFCA,2017-06-08,6.3500,6.3500,False,6.2000,6.3500,reg,3803 @@ -248,3 +247,5 @@ SNFCA,2018-05-29,5.5000,5.5000,False,5.4050,5.5000,reg,7473 SNFCA,2018-05-30,5.3000,5.5000,False,5.3000,5.5000,reg,32905 SNFCA,2018-05-31,5.3500,5.4000,False,5.3500,5.3537,reg,3537 SNFCA,2018-06-01,5.3500,5.4000,False,5.2500,5.4000,reg,6612 +SNFCA,2018-06-04,5.2500,5.3230,False,5.2500,5.3230,reg,4105 +SNFCA,2018-06-05,5.2500,5.3500,False,5.2000,5.2000,reg,9809 diff --git a/company_library/SNGX.csv b/company_library/SNGX.csv index 73020caa..1507eddd 100644 --- a/company_library/SNGX.csv +++ b/company_library/SNGX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SNGX,2017-06-05,2.3700,2.4100,False,2.3023,2.3800,reg,14164 SNGX,2017-06-06,2.3700,2.3800,False,2.3100,2.3800,reg,11085 SNGX,2017-06-07,2.2900,2.4000,False,2.2700,2.4000,reg,153629 SNGX,2017-06-08,2.2400,2.3700,False,2.0800,2.3600,reg,167699 @@ -248,3 +247,5 @@ SNGX,2018-05-29,1.4600,1.5499,False,1.4500,1.5200,reg,209326 SNGX,2018-05-30,1.5100,1.5590,False,1.4800,1.4800,reg,56689 SNGX,2018-05-31,1.5200,1.5800,False,1.5000,1.5000,reg,53574 SNGX,2018-06-01,1.5700,1.5990,False,1.5000,1.5300,reg,57337 +SNGX,2018-06-04,1.5500,1.5900,False,1.5500,1.5600,reg,19018 +SNGX,2018-06-05,1.5500,1.6054,False,1.5500,1.6000,reg,28597 diff --git a/company_library/SNGXW.csv b/company_library/SNGXW.csv index 41ba57ad..9fb79826 100644 --- a/company_library/SNGXW.csv +++ b/company_library/SNGXW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SNGXW,2017-06-05,0.7999,0.8000,False,0.7700,0.7700,reg,5300 SNGXW,2017-06-06,0.7999,0.7999,False,0.7999,0.7999,reg,0 SNGXW,2017-06-07,0.7999,0.7999,False,0.7999,0.7999,reg,0 SNGXW,2017-06-08,0.7999,0.7999,False,0.7999,0.7999,reg,0 @@ -248,3 +247,5 @@ SNGXW,2018-05-29,0.4484,0.4484,False,0.4484,0.4484,reg,0 SNGXW,2018-05-30,0.4484,0.4484,False,0.4484,0.4484,reg,0 SNGXW,2018-05-31,0.5170,0.5170,False,0.4888,0.4888,reg,14000 SNGXW,2018-06-01,0.5170,0.5170,False,0.5170,0.5170,reg,0 +SNGXW,2018-06-04,0.5170,0.5170,False,0.5170,0.5170,reg,0 +SNGXW,2018-06-05,0.5170,0.5170,False,0.5170,0.5170,reg,0 diff --git a/company_library/SNH.csv b/company_library/SNH.csv index a4ab62a5..fa119c41 100644 --- a/company_library/SNH.csv +++ b/company_library/SNH.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SNH,2017-06-05,19.5265,19.7371,False,19.3983,19.6822,reg,1093818 SNH,2017-06-06,19.3250,19.5723,False,19.3067,19.5356,reg,1222957 SNH,2017-06-07,19.3891,19.4441,False,19.2792,19.3250,reg,1434440 SNH,2017-06-08,19.3341,19.4532,False,19.1235,19.3341,reg,916269 @@ -248,3 +247,5 @@ SNH,2018-05-29,17.3700,17.4200,False,17.0600,17.0900,reg,1046338 SNH,2018-05-30,17.6600,17.7300,False,17.2500,17.3600,reg,1309346 SNH,2018-05-31,17.6600,17.7000,False,17.5400,17.6500,reg,1494354 SNH,2018-06-01,17.8500,17.8700,False,17.6400,17.6700,reg,995765 +SNH,2018-06-04,17.6400,17.9200,False,17.5600,17.8500,reg,1435639 +SNH,2018-06-05,17.4900,17.7400,False,17.4450,17.6400,reg,1353138 diff --git a/company_library/SNHNI.csv b/company_library/SNHNI.csv index 032212a4..beea89c8 100644 --- a/company_library/SNHNI.csv +++ b/company_library/SNHNI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SNHNI,2017-06-05,24.9000,25.1375,False,24.8800,24.8800,reg,10705 SNHNI,2017-06-06,24.8500,25.1450,False,24.8500,25.0890,reg,10853 SNHNI,2017-06-07,24.9911,25.0900,False,24.8500,24.8500,reg,15005 SNHNI,2017-06-08,25.0952,25.2400,False,25.0350,25.2400,reg,11960 @@ -248,3 +247,5 @@ SNHNI,2018-05-29,24.8200,25.0000,False,24.6500,24.7600,reg,9837 SNHNI,2018-05-30,24.6800,24.9130,False,24.6700,24.7100,reg,7151 SNHNI,2018-05-31,24.9400,24.9500,False,24.7110,24.7769,reg,5886 SNHNI,2018-06-01,25.1400,25.1400,False,24.8330,24.9100,reg,22272 +SNHNI,2018-06-04,25.1200,25.1200,False,24.8131,24.8131,reg,7278 +SNHNI,2018-06-05,25.1300,25.1400,False,25.0500,25.0800,reg,19867 diff --git a/company_library/SNHNL.csv b/company_library/SNHNL.csv index 6193c504..b43d1d9a 100644 --- a/company_library/SNHNL.csv +++ b/company_library/SNHNL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SNHNL,2017-06-05,26.3900,26.5900,False,26.3400,26.4100,reg,29326 SNHNL,2017-06-06,26.4000,26.4500,False,26.3000,26.3000,reg,28429 SNHNL,2017-06-07,26.5800,26.6000,False,26.4000,26.4000,reg,31897 SNHNL,2017-06-08,26.5500,26.5699,False,26.4000,26.5500,reg,24662 @@ -248,3 +247,5 @@ SNHNL,2018-05-29,25.6100,25.7300,False,25.4300,25.4300,reg,6836 SNHNL,2018-05-30,25.7159,25.8800,False,25.6000,25.6000,reg,10009 SNHNL,2018-05-31,25.8500,25.9600,False,25.7400,25.8100,reg,18540 SNHNL,2018-06-01,25.8500,26.0700,False,25.7200,26.0700,reg,17007 +SNHNL,2018-06-04,25.7500,25.8000,False,25.4890,25.8000,reg,12737 +SNHNL,2018-06-05,25.9800,25.9800,False,25.5700,25.7650,reg,15834 diff --git a/company_library/SNHY.csv b/company_library/SNHY.csv index a42857cb..de5f8c04 100644 --- a/company_library/SNHY.csv +++ b/company_library/SNHY.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SNHY,2017-06-05,42.8753,43.6202,False,42.7760,43.3322,reg,44062 SNHY,2017-06-06,42.6568,43.4911,False,42.2000,42.7164,reg,49940 SNHY,2017-06-07,42.0410,42.9051,False,41.8722,42.8555,reg,65138 SNHY,2017-06-08,43.0938,43.2130,False,41.7332,42.0410,reg,62303 @@ -248,3 +247,5 @@ SNHY,2018-05-29,50.2700,50.5074,False,49.9200,50.1200,reg,127806 SNHY,2018-05-30,50.8000,51.1900,False,49.9900,50.3000,reg,141711 SNHY,2018-05-31,49.7600,50.7500,False,49.6000,50.7500,reg,211626 SNHY,2018-06-01,50.4000,50.8700,False,49.8600,49.9700,reg,148273 +SNHY,2018-06-04,50.3700,50.8750,False,49.9100,50.6500,reg,97420 +SNHY,2018-06-05,50.5800,50.7200,False,50.1500,50.1500,reg,147604 diff --git a/company_library/SNLN.csv b/company_library/SNLN.csv index 4f9dea3e..c97dbbe5 100644 --- a/company_library/SNLN.csv +++ b/company_library/SNLN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SNLN,2017-06-05,17.7124,17.7268,False,17.7077,17.7172,reg,69195 SNLN,2017-06-06,17.7124,17.7172,False,17.6981,17.6981,reg,65859 SNLN,2017-06-07,17.6981,17.7249,False,17.6981,17.7172,reg,117113 SNLN,2017-06-08,17.6981,17.7268,False,17.6886,17.6886,reg,82600 @@ -248,3 +247,5 @@ SNLN,2018-05-29,18.2200,18.2500,False,18.2100,18.2200,reg,145941 SNLN,2018-05-30,18.2200,18.2200,False,18.2000,18.2100,reg,238290 SNLN,2018-05-31,18.2050,18.2200,False,18.2000,18.2100,reg,148900 SNLN,2018-06-01,18.2000,18.2300,False,18.2000,18.2000,reg,140292 +SNLN,2018-06-04,18.2300,18.2438,False,18.2200,18.2200,reg,110408 +SNLN,2018-06-05,18.2500,18.2500,False,18.2300,18.2300,reg,80268 diff --git a/company_library/SNMX.csv b/company_library/SNMX.csv index 4b89b98e..ebd5756a 100644 --- a/company_library/SNMX.csv +++ b/company_library/SNMX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SNMX,2017-06-05,0.9000,0.9200,False,0.8600,0.8600,reg,168872 SNMX,2017-06-06,0.9000,0.9100,False,0.8700,0.8700,reg,62085 SNMX,2017-06-07,0.8600,0.9000,False,0.8550,0.9000,reg,79386 SNMX,2017-06-08,0.8600,0.8999,False,0.8404,0.8510,reg,39193 @@ -248,3 +247,5 @@ SNMX,2018-05-29,1.4000,1.4100,False,1.3800,1.3800,reg,35615 SNMX,2018-05-30,1.3600,1.4100,False,1.3500,1.3500,reg,72837 SNMX,2018-05-31,1.3600,1.4000,False,1.3300,1.3700,reg,34378 SNMX,2018-06-01,1.3700,1.3800,False,1.3100,1.3700,reg,30454 +SNMX,2018-06-04,1.2500,1.3200,False,1.2500,1.3200,reg,74751 +SNMX,2018-06-05,1.2800,1.3400,False,1.2600,1.2700,reg,23909 diff --git a/company_library/SNNA.csv b/company_library/SNNA.csv index 305693d1..7fc41671 100644 --- a/company_library/SNNA.csv +++ b/company_library/SNNA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SNNA,2017-06-05,19.0500,19.0500,True,19.0500,19.0500,reg,0 SNNA,2017-06-06,19.0500,19.0500,True,19.0500,19.0500,reg,0 SNNA,2017-06-07,19.0500,19.0500,True,19.0500,19.0500,reg,0 SNNA,2017-06-08,19.0500,19.0500,True,19.0500,19.0500,reg,0 @@ -248,3 +247,5 @@ SNNA,2018-05-29,15.1900,15.3150,False,14.8000,14.8000,reg,35617 SNNA,2018-05-30,15.6000,15.8600,False,15.1800,15.1800,reg,47351 SNNA,2018-05-31,14.9900,15.5600,False,14.7125,15.5600,reg,81724 SNNA,2018-06-01,15.0800,15.8900,False,14.9850,15.0600,reg,103203 +SNNA,2018-06-04,14.9900,15.2700,False,14.8500,15.2000,reg,24649 +SNNA,2018-06-05,15.4100,15.4600,False,14.9600,15.0000,reg,34537 diff --git a/company_library/SNOA.csv b/company_library/SNOA.csv index 64b17a9d..ebf77ea0 100644 --- a/company_library/SNOA.csv +++ b/company_library/SNOA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SNOA,2017-06-05,7.7500,7.7500,False,7.0300,7.3200,reg,52512 SNOA,2017-06-06,7.1800,7.6800,False,7.0000,7.4200,reg,89104 SNOA,2017-06-07,7.0500,7.4000,False,7.0500,7.1530,reg,43695 SNOA,2017-06-08,7.0900,7.0900,False,6.8369,7.0100,reg,21917 @@ -248,3 +247,5 @@ SNOA,2018-05-29,3.8500,3.8800,False,3.7900,3.8200,reg,6166 SNOA,2018-05-30,3.8600,3.9400,False,3.8300,3.9000,reg,19132 SNOA,2018-05-31,3.8100,3.9191,False,3.7800,3.8900,reg,55223 SNOA,2018-06-01,3.7900,3.8700,False,3.7600,3.7900,reg,43417 +SNOA,2018-06-04,3.8100,3.9800,False,3.7600,3.8000,reg,106559 +SNOA,2018-06-05,3.8700,3.9700,False,3.8400,3.9500,reg,155754 diff --git a/company_library/SNOAW.csv b/company_library/SNOAW.csv index 3fac58f6..307f5ff2 100644 --- a/company_library/SNOAW.csv +++ b/company_library/SNOAW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SNOAW,2017-06-05,0.5253,0.5328,False,0.4986,0.5000,reg,47583 SNOAW,2017-06-06,0.4200,0.5000,False,0.3778,0.5000,reg,22399 SNOAW,2017-06-07,0.4200,0.4400,False,0.4200,0.4400,reg,937 SNOAW,2017-06-08,0.4199,0.4336,False,0.4170,0.4336,reg,4210 @@ -248,3 +247,5 @@ SNOAW,2018-05-29,0.3600,0.3600,False,0.3600,0.3600,reg,140 SNOAW,2018-05-30,0.3600,0.3600,False,0.3600,0.3600,reg,0 SNOAW,2018-05-31,0.3500,0.3500,False,0.3500,0.3500,reg,200 SNOAW,2018-06-01,0.3485,0.3500,False,0.3485,0.3500,reg,2700 +SNOAW,2018-06-04,0.2900,0.3000,False,0.2900,0.2900,reg,19850 +SNOAW,2018-06-05,0.3300,0.3300,False,0.2030,0.2900,reg,36811 diff --git a/company_library/SNPS.csv b/company_library/SNPS.csv index bd5f35ac..2648e4c6 100644 --- a/company_library/SNPS.csv +++ b/company_library/SNPS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SNPS,2017-06-05,75.7600,76.2500,False,75.6100,75.6100,reg,905427 SNPS,2017-06-06,75.8100,76.4300,False,75.4100,75.7100,reg,940989 SNPS,2017-06-07,76.0700,76.3300,False,75.5800,76.2300,reg,921481 SNPS,2017-06-08,76.1200,76.4500,False,75.7200,76.1200,reg,889866 @@ -248,3 +247,5 @@ SNPS,2018-05-29,87.7800,88.2400,False,87.2600,87.9800,reg,844380 SNPS,2018-05-30,87.5000,88.4900,False,87.4900,88.1100,reg,656979 SNPS,2018-05-31,88.0700,88.8600,False,87.6100,88.0700,reg,1375006 SNPS,2018-06-01,89.4600,89.5400,False,88.0000,88.4900,reg,805796 +SNPS,2018-06-04,89.6800,89.9500,False,88.7700,89.3800,reg,556610 +SNPS,2018-06-05,90.3000,90.4300,False,89.6700,90.0000,reg,802504 diff --git a/company_library/SNSR.csv b/company_library/SNSR.csv index 49dcf949..fed849f7 100644 --- a/company_library/SNSR.csv +++ b/company_library/SNSR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SNSR,2017-06-05,18.2054,18.2152,False,18.0274,18.0274,reg,47287 SNSR,2017-06-06,18.1459,18.1955,False,18.0842,18.1460,reg,23234 SNSR,2017-06-07,18.1856,18.2558,False,18.1460,18.1658,reg,57690 SNSR,2017-06-08,18.4129,18.4129,False,18.1969,18.2548,reg,29093 @@ -248,3 +247,5 @@ SNSR,2018-05-29,20.0500,20.2045,False,20.0000,20.0400,reg,20169 SNSR,2018-05-30,20.1900,20.2452,False,20.1000,20.1700,reg,15121 SNSR,2018-05-31,19.9600,20.1986,False,19.9500,20.1900,reg,10098 SNSR,2018-06-01,20.2800,20.2900,False,20.0812,20.1400,reg,19358 +SNSR,2018-06-04,20.3500,20.3800,False,20.2271,20.3600,reg,29067 +SNSR,2018-06-05,20.4800,20.5500,False,20.4300,20.4300,reg,23114 diff --git a/company_library/SNSS.csv b/company_library/SNSS.csv index 12bb78c5..bca63277 100644 --- a/company_library/SNSS.csv +++ b/company_library/SNSS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SNSS,2017-06-05,3.0400,3.1000,False,2.8600,3.0800,reg,28472 SNSS,2017-06-06,3.0700,3.1000,False,2.7336,3.0500,reg,36112 SNSS,2017-06-07,3.1300,3.1500,False,2.9100,3.0200,reg,97906 SNSS,2017-06-08,3.1300,3.2500,False,3.0100,3.1200,reg,64658 @@ -248,3 +247,5 @@ SNSS,2018-05-29,2.2700,2.4000,False,2.2600,2.3600,reg,52453 SNSS,2018-05-30,2.2500,2.3800,False,2.2500,2.2700,reg,86659 SNSS,2018-05-31,2.2600,2.3699,False,2.2000,2.2700,reg,95708 SNSS,2018-06-01,2.2000,2.3299,False,2.1709,2.2400,reg,64780 +SNSS,2018-06-04,2.3100,2.3700,False,2.2100,2.2100,reg,117052 +SNSS,2018-06-05,2.5400,2.5800,False,2.3200,2.3500,reg,112239 diff --git a/company_library/SO.csv b/company_library/SO.csv index 67a8627a..b5344c5e 100644 --- a/company_library/SO.csv +++ b/company_library/SO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SO,2017-06-05,48.3275,48.4892,False,48.2895,48.4417,reg,3221670 SO,2017-06-06,48.3085,48.6795,False,48.2324,48.5939,reg,3850660 SO,2017-06-07,48.5178,48.6224,False,48.2281,48.2800,reg,4475958 SO,2017-06-08,48.2610,48.4131,False,48.0232,48.4131,reg,5667024 @@ -248,3 +247,5 @@ SO,2018-05-29,44.3000,44.7200,False,44.1800,44.4100,reg,7259923 SO,2018-05-30,44.7400,44.8200,False,43.9600,44.1700,reg,4749801 SO,2018-05-31,44.9000,45.1490,False,44.4000,44.6900,reg,6990353 SO,2018-06-01,44.2000,44.8900,False,44.0100,44.8100,reg,4029590 +SO,2018-06-04,43.9300,44.5999,False,43.9200,44.3900,reg,4196735 +SO,2018-06-05,43.7700,44.1500,False,43.5400,44.0300,reg,5533622 diff --git a/company_library/SOCL.csv b/company_library/SOCL.csv index 2250ec31..f8445845 100644 --- a/company_library/SOCL.csv +++ b/company_library/SOCL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SOCL,2017-06-05,28.5002,28.6677,False,28.4146,28.4509,reg,34564 SOCL,2017-06-06,28.4115,28.6169,False,28.4017,28.5692,reg,38702 SOCL,2017-06-07,28.5002,28.5592,False,28.3228,28.5002,reg,32331 SOCL,2017-06-08,28.5790,28.8254,False,28.3248,28.7761,reg,51590 @@ -248,3 +247,5 @@ SOCL,2018-05-29,34.2000,34.5000,False,34.0468,34.1100,reg,23839 SOCL,2018-05-30,34.5900,34.6490,False,34.2400,34.2400,reg,114498 SOCL,2018-05-31,34.9400,35.0400,False,34.7000,34.7000,reg,70855 SOCL,2018-06-01,35.7600,35.8190,False,35.1600,35.1600,reg,90649 +SOCL,2018-06-04,36.2900,36.3600,False,35.7900,35.7900,reg,51196 +SOCL,2018-06-05,36.7000,36.8599,False,36.5901,36.6700,reg,57950 diff --git a/company_library/SODA.csv b/company_library/SODA.csv index 8f115cf5..ce870af5 100644 --- a/company_library/SODA.csv +++ b/company_library/SODA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SODA,2017-06-05,53.9000,54.3600,False,53.3200,53.3500,reg,194159 SODA,2017-06-06,53.4000,54.1350,False,53.2900,53.7200,reg,133454 SODA,2017-06-07,53.2100,53.7500,False,53.1100,53.3300,reg,139082 SODA,2017-06-08,53.9100,54.0900,False,53.2200,53.5800,reg,187245 @@ -248,3 +247,5 @@ SODA,2018-05-29,85.6000,87.4500,False,85.4100,87.1300,reg,219463 SODA,2018-05-30,86.1700,86.2600,False,85.4700,85.8800,reg,210857 SODA,2018-05-31,83.2600,85.5700,False,83.0700,85.2400,reg,441897 SODA,2018-06-01,85.9500,86.1300,False,81.7700,83.4000,reg,323130 +SODA,2018-06-04,89.3800,89.6100,False,87.1300,87.4700,reg,285066 +SODA,2018-06-05,91.1000,91.5300,False,89.1000,89.8300,reg,244881 diff --git a/company_library/SOFO.csv b/company_library/SOFO.csv index c5e9df8f..6c2f88cd 100644 --- a/company_library/SOFO.csv +++ b/company_library/SOFO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SOFO,2017-06-05,4.2200,4.2500,False,4.0200,4.0200,reg,1166 SOFO,2017-06-06,4.4545,4.7300,False,4.0050,4.0050,reg,11230 SOFO,2017-06-07,4.3500,4.3999,False,4.0800,4.3700,reg,4062 SOFO,2017-06-08,4.1300,4.5200,False,4.1300,4.1600,reg,2638 @@ -248,3 +247,5 @@ SOFO,2018-05-29,2.3500,2.3500,False,2.3500,2.3500,reg,400 SOFO,2018-05-30,2.2800,2.3400,False,2.2800,2.3400,reg,948 SOFO,2018-05-31,2.3500,2.3500,False,2.2300,2.3500,reg,2958 SOFO,2018-06-01,2.4000,2.4000,False,2.2800,2.2800,reg,440 +SOFO,2018-06-04,2.2846,2.3900,False,2.2793,2.2793,reg,869 +SOFO,2018-06-05,2.3500,2.3700,False,2.2500,2.2500,reg,1920 diff --git a/company_library/SOHO.csv b/company_library/SOHO.csv index 4cc7d69a..5f09cce0 100644 --- a/company_library/SOHO.csv +++ b/company_library/SOHO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SOHO,2017-06-05,6.3958,6.3958,False,6.2464,6.2464,reg,33601 SOHO,2017-06-06,6.3584,6.4425,False,6.2184,6.4145,reg,31041 SOHO,2017-06-07,6.4425,6.4891,False,6.3640,6.4145,reg,55217 SOHO,2017-06-08,6.3864,6.4891,False,6.3044,6.4573,reg,23471 @@ -248,3 +247,5 @@ SOHO,2018-05-29,6.7800,6.8300,False,6.7600,6.7800,reg,27111 SOHO,2018-05-30,6.7800,6.8500,False,6.7600,6.7600,reg,39498 SOHO,2018-05-31,6.8100,6.9100,False,6.8100,6.8400,reg,51831 SOHO,2018-06-01,6.7200,6.8700,False,6.6800,6.8500,reg,22027 +SOHO,2018-06-04,6.8300,6.8500,False,6.6800,6.7700,reg,29112 +SOHO,2018-06-05,6.7600,6.8800,False,6.7300,6.8600,reg,38771 diff --git a/company_library/SOHOB.csv b/company_library/SOHOB.csv index a33901b8..fb1453ee 100644 --- a/company_library/SOHOB.csv +++ b/company_library/SOHOB.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SOHOB,2017-06-05,23.9432,23.9432,False,23.9432,23.9432,reg,846 SOHOB,2017-06-06,23.9432,23.9432,False,23.9432,23.9432,reg,42 SOHOB,2017-06-07,23.8575,23.8575,False,23.8575,23.8575,reg,713 SOHOB,2017-06-08,23.8575,23.8575,False,23.8575,23.8575,reg,250 @@ -248,3 +247,5 @@ SOHOB,2018-05-29,25.1000,25.2400,False,24.9967,25.2400,reg,4944 SOHOB,2018-05-30,25.1000,25.1000,False,25.1000,25.1000,reg,875 SOHOB,2018-05-31,25.1800,25.1910,False,25.1398,25.1910,reg,2126 SOHOB,2018-06-01,25.2000,25.2389,False,25.2000,25.2389,reg,953 +SOHOB,2018-06-04,25.1500,25.2500,False,25.1500,25.2000,reg,3130 +SOHOB,2018-06-05,25.2200,25.2500,False,25.2005,25.2500,reg,1593 diff --git a/company_library/SOHOK.csv b/company_library/SOHOK.csv index 17b58d12..a9cb3e0a 100644 --- a/company_library/SOHOK.csv +++ b/company_library/SOHOK.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SOHOK,2017-06-05,25.5000,25.5000,True,25.5000,25.5000,reg,0 SOHOK,2017-06-06,25.5000,25.5000,True,25.5000,25.5000,reg,0 SOHOK,2017-06-07,25.5000,25.5000,True,25.5000,25.5000,reg,0 SOHOK,2017-06-08,25.5000,25.5000,True,25.5000,25.5000,reg,0 @@ -248,3 +247,5 @@ SOHOK,2018-05-29,25.7500,25.7500,False,25.6500,25.6800,reg,2032 SOHOK,2018-05-30,25.6800,25.7000,False,25.6800,25.7000,reg,2000 SOHOK,2018-05-31,25.6412,25.7100,False,25.5700,25.5700,reg,2900 SOHOK,2018-06-01,25.6490,25.7390,False,25.6490,25.7390,reg,1000 +SOHOK,2018-06-04,25.7270,25.7300,False,25.7270,25.7270,reg,950 +SOHOK,2018-06-05,25.7130,25.7200,False,25.7055,25.7055,reg,1858 diff --git a/company_library/SOHOO.csv b/company_library/SOHOO.csv index df42a1fe..c1d8caaf 100644 --- a/company_library/SOHOO.csv +++ b/company_library/SOHOO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SOHOO,2017-06-05,24.3386,24.3386,True,24.3386,24.3386,reg,0 SOHOO,2017-06-06,24.3386,24.3386,True,24.3386,24.3386,reg,0 SOHOO,2017-06-07,24.3386,24.3386,True,24.3386,24.3386,reg,0 SOHOO,2017-06-08,24.3386,24.3386,True,24.3386,24.3386,reg,0 @@ -248,3 +247,5 @@ SOHOO,2018-05-29,24.9680,25.0000,False,24.9200,24.9600,reg,2795 SOHOO,2018-05-30,25.0000,25.0000,False,24.9440,25.0000,reg,6840 SOHOO,2018-05-31,25.2117,25.2117,False,25.0000,25.0000,reg,1541 SOHOO,2018-06-01,25.2117,25.2117,False,25.2117,25.2117,reg,0 +SOHOO,2018-06-04,25.2000,25.2000,False,25.1999,25.1999,reg,1000 +SOHOO,2018-06-05,25.0504,25.0504,False,25.0504,25.0504,reg,500 diff --git a/company_library/SOHU.csv b/company_library/SOHU.csv index 318f8c60..2772de80 100644 --- a/company_library/SOHU.csv +++ b/company_library/SOHU.csv @@ -1,250 +1,251 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SOHU,2017-06-05,45.9700,46.8100,False,45.7100,46.3000,reg,389733 -SOHU,2017-06-06,46.9100,46.9800,False,45.9100,46.0800,reg,200087 -SOHU,2017-06-07,47.3900,47.7500,False,46.6300,47.0000,reg,240808 -SOHU,2017-06-08,47.6800,49.0300,False,46.7800,49.0300,reg,228534 -SOHU,2017-06-09,45.7000,47.8500,False,45.1900,47.6900,reg,402460 -SOHU,2017-06-12,46.2600,47.5000,False,45.0000,45.2700,reg,293168 -SOHU,2017-06-13,46.5400,46.7600,False,45.7800,46.3400,reg,162633 -SOHU,2017-06-14,45.0900,46.5200,False,44.8200,46.5200,reg,188625 -SOHU,2017-06-15,45.5800,45.7400,False,44.2350,44.6600,reg,251541 -SOHU,2017-06-16,45.4800,45.6100,False,44.7100,45.5400,reg,92333 -SOHU,2017-06-19,46.3800,46.5000,False,45.5600,45.9000,reg,143457 -SOHU,2017-06-20,46.4100,46.8100,False,45.9250,46.2400,reg,115314 -SOHU,2017-06-21,46.3300,46.7000,False,45.3900,46.4600,reg,248549 -SOHU,2017-06-22,45.5800,46.3200,False,45.4700,45.9400,reg,142658 -SOHU,2017-06-23,46.2300,46.2800,False,45.5500,45.5900,reg,133981 -SOHU,2017-06-26,46.0600,46.4000,False,45.3100,46.2000,reg,240298 -SOHU,2017-06-27,45.7600,46.1900,False,45.5200,45.9500,reg,231613 -SOHU,2017-06-28,45.1700,45.7300,False,44.8500,45.7200,reg,173141 -SOHU,2017-06-29,45.4300,45.8650,False,44.7600,44.8700,reg,168973 -SOHU,2017-06-30,45.0600,45.4600,False,44.5000,45.2600,reg,331785 -SOHU,2017-07-05,45.3100,45.7300,False,44.8700,45.4800,reg,160787 -SOHU,2017-07-06,44.5400,45.6700,False,44.4700,45.1900,reg,200522 -SOHU,2017-07-07,44.4600,45.1900,False,44.2400,44.9600,reg,167836 -SOHU,2017-07-10,44.7700,45.2000,False,44.2350,44.2400,reg,189532 -SOHU,2017-07-11,45.3300,45.4400,False,44.7500,45.0800,reg,144690 -SOHU,2017-07-12,46.3100,46.4200,False,45.7000,45.8500,reg,176400 -SOHU,2017-07-13,46.1200,46.7200,False,46.0300,46.2800,reg,105613 -SOHU,2017-07-14,46.1600,46.5000,False,46.0500,46.5000,reg,113635 -SOHU,2017-07-17,45.7000,46.8200,False,45.2550,46.1400,reg,113986 -SOHU,2017-07-18,46.7500,46.8300,False,45.6400,45.7100,reg,147683 -SOHU,2017-07-19,48.5000,49.2200,False,46.6700,47.1200,reg,429169 -SOHU,2017-07-20,47.0700,49.3800,False,46.9510,48.8000,reg,188913 -SOHU,2017-07-21,46.6900,47.3600,False,46.4900,47.1600,reg,194585 -SOHU,2017-07-24,47.1600,47.6200,False,46.7900,46.7900,reg,142073 -SOHU,2017-07-25,48.3500,48.4600,False,47.1800,47.5900,reg,366231 -SOHU,2017-07-26,49.6600,49.9200,False,48.1300,48.3400,reg,413864 -SOHU,2017-07-27,48.9800,50.0000,False,47.5100,50.0000,reg,284522 -SOHU,2017-07-28,50.8500,51.5000,False,48.6500,48.9800,reg,508929 -SOHU,2017-07-31,56.8300,58.7200,False,55.0100,55.0500,reg,3348030 -SOHU,2017-08-01,55.5100,58.9800,False,54.9100,58.5100,reg,1032710 -SOHU,2017-08-02,55.2300,56.4400,False,53.5250,55.6500,reg,620221 -SOHU,2017-08-03,56.3500,56.9500,False,54.0500,55.2900,reg,441237 -SOHU,2017-08-04,56.9800,57.8800,False,55.9700,56.5800,reg,357126 -SOHU,2017-08-07,56.8400,57.5000,False,56.3400,57.4100,reg,285279 -SOHU,2017-08-08,56.3200,57.1100,False,56.0700,56.8500,reg,252958 -SOHU,2017-08-09,55.7200,56.0500,False,54.8900,55.9700,reg,417436 -SOHU,2017-08-10,53.9500,55.4600,False,53.8700,55.4600,reg,323201 -SOHU,2017-08-11,54.6200,54.9400,False,53.2500,53.5900,reg,343564 -SOHU,2017-08-14,54.9000,56.3600,False,54.6500,55.0800,reg,212614 -SOHU,2017-08-15,54.6700,55.1500,False,54.0100,54.7200,reg,304976 -SOHU,2017-08-16,54.6000,55.1600,False,54.4300,55.0300,reg,195719 -SOHU,2017-08-17,53.5800,55.6000,False,53.3100,54.6000,reg,299729 -SOHU,2017-08-18,53.4100,54.0800,False,53.0100,53.5000,reg,248457 -SOHU,2017-08-21,54.8400,54.9500,False,52.9900,53.6200,reg,334070 -SOHU,2017-08-22,54.9800,55.4900,False,54.1100,54.8500,reg,178842 -SOHU,2017-08-23,55.5600,55.8000,False,54.6400,54.7200,reg,227288 -SOHU,2017-08-24,54.9000,55.6915,False,54.7100,55.4800,reg,171370 -SOHU,2017-08-25,54.6600,55.5900,False,54.5500,55.0100,reg,236615 -SOHU,2017-08-28,51.3800,54.8500,False,50.9000,54.5900,reg,481440 -SOHU,2017-08-29,51.7600,51.9100,False,50.5600,50.9100,reg,162071 -SOHU,2017-08-30,52.1400,52.3450,False,51.4900,51.8600,reg,171133 -SOHU,2017-08-31,53.3400,53.7900,False,51.7200,52.1200,reg,308339 -SOHU,2017-09-01,53.9300,54.2700,False,53.3500,53.4100,reg,156024 -SOHU,2017-09-05,53.5700,54.0200,False,53.0710,53.5300,reg,115216 -SOHU,2017-09-06,53.6400,54.2000,False,53.2900,53.8000,reg,117335 -SOHU,2017-09-07,54.6600,55.2000,False,53.6200,53.7500,reg,233060 -SOHU,2017-09-08,54.2200,55.2500,False,54.1700,54.6300,reg,142729 -SOHU,2017-09-11,54.9800,55.4500,False,54.0398,54.4400,reg,266620 -SOHU,2017-09-12,55.7400,55.8200,False,54.8276,55.2100,reg,358019 -SOHU,2017-09-13,54.9400,56.2600,False,54.5200,56.0000,reg,204853 -SOHU,2017-09-14,55.5100,56.0600,False,54.5200,54.9900,reg,310678 -SOHU,2017-09-15,55.8100,56.7400,False,54.8950,55.2300,reg,1117134 -SOHU,2017-09-18,56.1000,56.7800,False,55.7100,55.9000,reg,378624 -SOHU,2017-09-19,55.5300,56.8100,False,55.0100,56.2000,reg,271934 -SOHU,2017-09-20,55.3100,55.9500,False,54.8810,55.5200,reg,211781 -SOHU,2017-09-21,54.8600,55.3095,False,54.1300,55.1200,reg,202288 -SOHU,2017-09-22,54.9200,55.2300,False,54.4900,54.5700,reg,90357 -SOHU,2017-09-25,53.2700,54.6300,False,53.0000,54.4600,reg,260802 -SOHU,2017-09-26,53.0600,53.7700,False,52.8000,53.7700,reg,217957 -SOHU,2017-09-27,53.7400,54.2060,False,53.2600,53.4700,reg,103408 -SOHU,2017-09-28,53.6500,53.9700,False,53.0800,53.2600,reg,137529 -SOHU,2017-09-29,54.4500,54.7300,False,53.7300,53.7300,reg,211840 -SOHU,2017-10-02,56.1600,56.3400,False,54.8100,54.8100,reg,320548 -SOHU,2017-10-03,55.6900,56.5491,False,55.3300,56.4400,reg,218618 -SOHU,2017-10-04,55.3400,56.3000,False,55.1800,55.9000,reg,153734 -SOHU,2017-10-05,55.0900,55.4400,False,54.7700,55.3800,reg,122977 -SOHU,2017-10-06,57.4600,57.6000,False,55.0800,55.0800,reg,419548 -SOHU,2017-10-09,57.6200,57.8000,False,56.6900,57.4900,reg,174701 -SOHU,2017-10-10,57.1000,58.0000,False,56.3900,58.0000,reg,200075 -SOHU,2017-10-11,56.8700,57.3300,False,56.6600,56.8600,reg,123938 -SOHU,2017-10-12,57.0500,57.7200,False,56.8852,57.1900,reg,200878 -SOHU,2017-10-13,64.5000,66.7700,False,60.0600,60.0600,reg,3664232 -SOHU,2017-10-16,70.0600,70.6500,False,64.8000,64.9700,reg,2283685 -SOHU,2017-10-17,67.7300,70.8600,False,67.3000,70.6800,reg,1110377 -SOHU,2017-10-18,69.2200,69.5200,False,66.5000,68.3400,reg,614492 -SOHU,2017-10-19,66.6000,67.8151,False,66.4800,67.3100,reg,445159 -SOHU,2017-10-20,67.6200,68.3000,False,66.6100,67.1500,reg,729161 -SOHU,2017-10-23,66.9600,68.7872,False,66.7600,67.9000,reg,404056 -SOHU,2017-10-24,66.0600,67.2900,False,65.8800,66.9700,reg,395856 -SOHU,2017-10-25,64.0300,66.5700,False,62.5500,66.1600,reg,655858 -SOHU,2017-10-26,63.5400,64.0400,False,62.4900,64.0400,reg,629789 -SOHU,2017-10-27,58.3100,62.8900,False,57.7331,62.1200,reg,1229037 -SOHU,2017-10-30,56.6300,60.6600,False,55.9100,60.2000,reg,1390692 -SOHU,2017-10-31,57.2300,57.7300,False,55.5200,56.6600,reg,1023187 -SOHU,2017-11-01,57.6300,58.5350,False,57.2400,57.5600,reg,804677 -SOHU,2017-11-02,57.5300,58.5064,False,56.6400,58.1100,reg,783067 -SOHU,2017-11-03,56.9600,57.6900,False,56.4700,56.9600,reg,510484 -SOHU,2017-11-06,56.4600,57.9400,False,56.0500,57.1300,reg,851611 -SOHU,2017-11-07,58.7800,59.8500,False,56.6300,57.0600,reg,1957250 -SOHU,2017-11-08,58.7000,61.5799,False,57.3700,58.6500,reg,1142140 -SOHU,2017-11-09,55.2800,60.0000,False,54.6000,59.6800,reg,1949776 -SOHU,2017-11-10,54.4000,56.0999,False,53.7500,55.3100,reg,955731 -SOHU,2017-11-13,54.7900,55.2000,False,52.8500,53.9100,reg,690085 -SOHU,2017-11-14,53.6700,54.5700,False,53.4800,54.5700,reg,500851 -SOHU,2017-11-15,52.9900,54.7100,False,52.1600,52.7300,reg,821263 -SOHU,2017-11-16,54.5400,55.3000,False,53.3200,53.3300,reg,1179180 -SOHU,2017-11-17,53.3300,54.5454,False,53.2600,54.2100,reg,655024 -SOHU,2017-11-20,53.5800,54.1400,False,53.1100,53.4700,reg,363870 -SOHU,2017-11-21,53.3400,54.7400,False,53.0300,53.9700,reg,565952 -SOHU,2017-11-22,53.1000,53.6100,False,52.8400,53.1200,reg,255044 -SOHU,2017-11-27,52.1200,52.9100,False,51.6758,52.1500,reg,213596 -SOHU,2017-11-28,51.4400,52.4000,False,51.0400,52.2500,reg,452052 -SOHU,2017-11-29,48.8200,51.3750,False,47.8800,51.2600,reg,959171 -SOHU,2017-11-30,48.3900,49.6695,False,47.7050,49.2000,reg,422862 -SOHU,2017-12-01,46.3600,48.1700,False,46.3400,48.0300,reg,390914 -SOHU,2017-12-04,44.8500,46.9899,False,44.5200,46.6100,reg,563961 -SOHU,2017-12-05,45.4100,46.6800,False,44.2100,44.3600,reg,441512 -SOHU,2017-12-06,44.9700,45.6100,False,44.6700,44.9200,reg,280108 -SOHU,2017-12-07,44.4600,45.7900,False,44.2700,45.1300,reg,350854 -SOHU,2017-12-08,43.7200,45.3300,False,43.6200,45.2200,reg,467934 -SOHU,2017-12-11,45.8600,46.3600,False,44.0000,44.1500,reg,412117 -SOHU,2017-12-12,44.5800,45.6000,False,44.4200,45.6000,reg,255100 -SOHU,2017-12-13,44.9000,45.5100,False,44.5300,44.9900,reg,316343 -SOHU,2017-12-14,44.4900,44.9900,False,44.2200,44.8000,reg,1116119 -SOHU,2017-12-15,44.8100,44.8800,False,43.8100,44.2500,reg,385801 -SOHU,2017-12-18,45.7300,45.9500,False,44.8900,45.0100,reg,618876 -SOHU,2017-12-19,45.6400,46.4800,False,45.3800,45.6800,reg,362932 -SOHU,2017-12-20,44.0500,45.9050,False,44.0300,44.9000,reg,505685 -SOHU,2017-12-21,44.6800,45.0000,False,44.3900,44.3900,reg,296237 -SOHU,2017-12-22,43.9800,44.6200,False,43.8900,44.5500,reg,132161 -SOHU,2017-12-26,44.3900,44.4400,False,43.2600,43.9100,reg,242679 -SOHU,2017-12-27,44.3400,44.5900,False,43.8100,44.2400,reg,216826 -SOHU,2017-12-28,44.1800,44.3600,False,43.8100,44.3100,reg,153378 -SOHU,2017-12-29,43.3500,44.1800,False,43.2300,44.1800,reg,204844 -SOHU,2018-01-02,45.5800,45.6150,False,43.9500,43.9500,reg,309873 -SOHU,2018-01-03,44.9900,45.8800,False,44.9000,45.4100,reg,218608 -SOHU,2018-01-04,45.2400,45.7400,False,44.8500,45.1900,reg,298288 -SOHU,2018-01-05,46.4100,47.9800,False,46.2600,47.2500,reg,434891 -SOHU,2018-01-08,46.8200,46.9100,False,45.8400,46.2200,reg,290671 -SOHU,2018-01-09,46.0200,47.1400,False,45.8500,47.1000,reg,266898 -SOHU,2018-01-10,44.5600,45.7000,False,44.5300,45.6700,reg,245235 -SOHU,2018-01-11,45.3300,45.6300,False,44.4900,44.6500,reg,279288 -SOHU,2018-01-12,44.5100,45.4200,False,44.4177,45.3100,reg,250720 -SOHU,2018-01-16,44.1200,45.3400,False,44.0900,44.7700,reg,371215 -SOHU,2018-01-17,45.5100,45.5900,False,44.0600,44.6500,reg,373941 -SOHU,2018-01-18,45.2500,46.0800,False,45.1500,45.5300,reg,415889 -SOHU,2018-01-19,44.6400,45.6500,False,44.4500,45.5200,reg,194820 -SOHU,2018-01-22,44.3700,44.7250,False,44.1100,44.5400,reg,180904 -SOHU,2018-01-23,44.5700,44.8300,False,44.0900,44.5200,reg,229092 -SOHU,2018-01-24,45.1000,45.8400,False,44.4800,44.7000,reg,385043 -SOHU,2018-01-25,44.8800,45.5600,False,44.2700,45.2800,reg,247105 -SOHU,2018-01-26,46.3100,46.3700,False,44.3400,44.9400,reg,433539 -SOHU,2018-01-29,39.0100,41.6850,False,38.5000,40.8100,reg,3448996 -SOHU,2018-01-30,38.6100,39.6600,False,38.1600,38.5100,reg,1068540 -SOHU,2018-01-31,38.5100,38.9000,False,38.2400,38.7600,reg,631909 -SOHU,2018-02-01,38.3100,39.5400,False,38.0400,38.1100,reg,628222 -SOHU,2018-02-02,37.1400,38.4600,False,37.0600,38.1700,reg,414093 -SOHU,2018-02-05,35.0900,36.9900,False,34.8300,36.7400,reg,567521 -SOHU,2018-02-06,36.0300,36.1700,False,34.0000,34.5900,reg,725730 -SOHU,2018-02-07,34.6500,36.0600,False,34.5500,35.7000,reg,679441 -SOHU,2018-02-08,33.0200,35.3500,False,33.0000,34.8200,reg,1080941 -SOHU,2018-02-09,33.4500,33.6600,False,32.3000,33.2100,reg,1082558 -SOHU,2018-02-12,33.2900,33.9979,False,33.1000,33.8000,reg,474578 -SOHU,2018-02-13,34.2100,34.4300,False,33.0310,33.2800,reg,445936 -SOHU,2018-02-14,34.4500,35.2000,False,34.1800,34.3900,reg,431524 -SOHU,2018-02-15,34.8700,35.0500,False,34.2800,34.8600,reg,382426 -SOHU,2018-02-16,34.5000,35.0700,False,34.3200,34.7700,reg,305238 -SOHU,2018-02-20,34.7800,34.8300,False,34.0800,34.0800,reg,259580 -SOHU,2018-02-21,34.3000,35.3700,False,34.2700,35.0900,reg,326435 -SOHU,2018-02-22,34.0500,34.4000,False,33.7684,34.4000,reg,500055 -SOHU,2018-02-23,34.0000,34.5500,False,33.9400,34.1900,reg,496950 -SOHU,2018-02-26,34.6100,34.9300,False,34.0100,34.3400,reg,753330 -SOHU,2018-02-27,34.2300,35.0600,False,34.1600,34.5000,reg,646831 -SOHU,2018-02-28,33.6500,34.3899,False,33.4600,34.1100,reg,494638 -SOHU,2018-03-01,33.4600,34.1000,False,33.2900,33.8800,reg,425660 -SOHU,2018-03-02,35.3500,35.5400,False,33.1000,33.2800,reg,541271 -SOHU,2018-03-05,36.2000,36.3300,False,34.7500,35.0000,reg,602770 -SOHU,2018-03-06,37.3300,37.6500,False,36.3400,36.4700,reg,512703 -SOHU,2018-03-07,37.5800,37.7200,False,36.7900,36.9800,reg,470168 -SOHU,2018-03-08,37.5400,38.4500,False,37.3900,37.9300,reg,338989 -SOHU,2018-03-09,37.6800,37.9000,False,37.3700,37.9000,reg,295436 -SOHU,2018-03-12,37.5000,37.9700,False,37.3800,37.9300,reg,1853015 -SOHU,2018-03-13,37.4200,37.8800,False,36.7806,37.4000,reg,344527 -SOHU,2018-03-14,37.2900,37.7600,False,37.1200,37.5000,reg,261895 -SOHU,2018-03-15,36.9100,37.4700,False,36.6000,37.4700,reg,205076 -SOHU,2018-03-16,36.1600,36.8800,False,36.0400,36.8800,reg,255830 -SOHU,2018-03-19,35.0100,36.0900,False,34.9200,36.0000,reg,417216 -SOHU,2018-03-20,35.0900,35.7000,False,34.9500,35.4600,reg,290571 -SOHU,2018-03-21,34.6800,35.1900,False,34.5300,34.9400,reg,298698 -SOHU,2018-03-22,33.3800,34.3148,False,33.3300,34.2700,reg,477036 -SOHU,2018-03-23,32.9000,33.6200,False,32.8999,33.2100,reg,492495 -SOHU,2018-03-26,32.9700,33.7430,False,32.2500,33.6400,reg,300313 -SOHU,2018-03-27,32.0600,33.5800,False,31.8350,32.8800,reg,475026 -SOHU,2018-03-28,29.7100,31.5000,False,29.6600,31.5000,reg,607303 -SOHU,2018-03-29,30.9200,31.0500,False,29.7000,29.9600,reg,731607 -SOHU,2018-04-02,32.8800,33.1400,False,30.8934,31.1500,reg,1173490 -SOHU,2018-04-03,32.9900,33.4300,False,32.1450,33.0000,reg,726632 -SOHU,2018-04-04,34.4000,34.4400,False,32.4300,32.4300,reg,385045 -SOHU,2018-04-05,34.8700,36.3400,False,34.2100,35.2000,reg,1052056 -SOHU,2018-04-06,33.8000,35.1000,False,33.6600,34.3600,reg,247781 -SOHU,2018-04-09,34.4700,35.0000,False,33.7700,34.1900,reg,453586 -SOHU,2018-04-10,34.7400,35.2400,False,34.3200,35.0000,reg,463280 -SOHU,2018-04-11,34.7500,35.0700,False,34.2900,34.6700,reg,165617 -SOHU,2018-04-12,34.5800,34.8500,False,34.2600,34.8200,reg,156918 -SOHU,2018-04-13,33.7800,34.5100,False,33.2900,34.5100,reg,258550 -SOHU,2018-04-16,33.8500,33.9800,False,32.6200,33.9000,reg,416396 -SOHU,2018-04-17,34.1600,34.3100,False,33.6100,33.9400,reg,257227 -SOHU,2018-04-18,34.3700,34.7100,False,34.1500,34.3200,reg,242146 -SOHU,2018-04-19,34.2400,34.6200,False,33.8800,34.4800,reg,286215 -SOHU,2018-04-20,33.8700,34.2100,False,33.2200,34.0800,reg,301922 -SOHU,2018-04-23,30.9400,33.8100,False,30.8250,33.8100,reg,579267 -SOHU,2018-04-24,30.2800,31.8400,False,30.0100,31.0600,reg,615716 -SOHU,2018-04-25,27.2800,30.7900,False,26.7000,30.3000,reg,1457420 -SOHU,2018-04-26,29.0500,29.2700,False,27.3700,27.7200,reg,736150 -SOHU,2018-04-27,29.7300,30.0600,False,28.7000,29.0700,reg,616413 -SOHU,2018-04-30,30.9800,31.0300,False,29.4000,29.8700,reg,636948 -SOHU,2018-05-01,32.6800,32.7300,False,29.8997,30.7300,reg,609587 -SOHU,2018-05-02,33.7900,33.9800,False,32.5100,32.5100,reg,770897 -SOHU,2018-05-03,33.5300,34.0600,False,33.1900,33.6200,reg,481653 -SOHU,2018-05-04,33.9600,34.4600,False,33.3200,33.3200,reg,345605 -SOHU,2018-05-07,35.2100,35.5300,False,33.9500,33.9500,reg,450224 -SOHU,2018-05-08,35.6100,35.7000,False,35.1150,35.3700,reg,340187 -SOHU,2018-05-09,34.6700,35.7700,False,34.5000,35.6100,reg,494274 -SOHU,2018-05-10,36.4000,36.4800,False,34.9600,34.9600,reg,373265 -SOHU,2018-05-11,35.7000,37.1200,False,35.4700,36.4600,reg,243920 -SOHU,2018-05-14,37.0600,37.9300,False,35.7600,35.7600,reg,536946 -SOHU,2018-05-15,36.5400,36.8700,False,35.4550,36.3300,reg,259087 -SOHU,2018-05-16,36.5800,37.1700,False,36.3500,36.7300,reg,242626 -SOHU,2018-05-17,36.5100,37.1300,False,36.1500,36.5500,reg,247810 -SOHU,2018-05-18,36.0800,36.5500,False,35.9200,36.2600,reg,260384 -SOHU,2018-05-21,36.2800,37.3900,False,36.0500,36.7100,reg,1126749 -SOHU,2018-05-22,35.9500,36.8300,False,35.7600,36.5300,reg,341107 -SOHU,2018-05-23,37.4200,37.4500,False,35.4600,35.4700,reg,581704 -SOHU,2018-05-24,36.4100,37.4900,False,36.3300,37.4900,reg,550856 -SOHU,2018-05-25,37.3700,37.4900,False,36.3400,36.3500,reg,320540 -SOHU,2018-05-29,36.5300,37.9300,False,36.4300,37.2700,reg,465845 -SOHU,2018-05-30,36.1400,36.5900,False,36.1200,36.5200,reg,306266 -SOHU,2018-05-31,36.2600,36.4800,False,35.8600,36.2300,reg,280265 +SOHU,2017-06-06,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-06-07,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-06-08,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-06-09,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-06-12,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-06-13,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-06-14,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-06-15,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-06-16,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-06-19,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-06-20,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-06-21,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-06-22,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-06-23,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-06-26,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-06-27,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-06-28,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-06-29,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-06-30,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-07-05,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-07-06,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-07-07,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-07-10,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-07-11,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-07-12,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-07-13,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-07-14,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-07-17,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-07-18,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-07-19,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-07-20,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-07-21,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-07-24,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-07-25,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-07-26,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-07-27,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-07-28,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-07-31,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-08-01,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-08-02,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-08-03,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-08-04,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-08-07,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-08-08,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-08-09,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-08-10,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-08-11,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-08-14,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-08-15,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-08-16,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-08-17,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-08-18,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-08-21,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-08-22,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-08-23,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-08-24,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-08-25,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-08-28,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-08-29,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-08-30,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-08-31,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-09-01,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-09-05,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-09-06,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-09-07,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-09-08,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-09-11,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-09-12,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-09-13,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-09-14,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-09-15,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-09-18,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-09-19,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-09-20,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-09-21,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-09-22,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-09-25,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-09-26,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-09-27,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-09-28,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-09-29,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-10-02,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-10-03,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-10-04,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-10-05,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-10-06,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-10-09,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-10-10,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-10-11,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-10-12,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-10-13,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-10-16,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-10-17,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-10-18,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-10-19,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-10-20,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-10-23,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-10-24,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-10-25,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-10-26,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-10-27,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-10-30,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-10-31,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-11-01,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-11-02,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-11-03,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-11-06,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-11-07,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-11-08,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-11-09,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-11-10,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-11-13,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-11-14,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-11-15,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-11-16,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-11-17,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-11-20,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-11-21,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-11-22,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-11-27,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-11-28,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-11-29,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-11-30,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-12-01,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-12-04,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-12-05,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-12-06,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-12-07,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-12-08,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-12-11,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-12-12,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-12-13,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-12-14,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-12-15,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-12-18,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-12-19,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-12-20,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-12-21,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-12-22,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-12-26,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-12-27,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-12-28,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2017-12-29,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2018-01-02,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2018-01-03,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2018-01-04,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2018-01-05,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2018-01-08,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2018-01-09,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2018-01-10,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2018-01-11,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2018-01-12,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2018-01-16,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2018-01-17,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2018-01-18,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2018-01-19,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2018-01-22,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2018-01-23,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2018-01-24,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2018-01-25,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2018-01-26,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2018-01-29,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2018-01-30,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2018-01-31,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2018-02-01,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2018-02-02,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2018-02-05,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2018-02-06,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2018-02-07,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2018-02-08,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2018-02-09,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2018-02-12,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2018-02-13,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2018-02-14,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2018-02-15,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2018-02-16,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2018-02-20,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2018-02-21,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2018-02-22,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2018-02-23,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2018-02-26,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2018-02-27,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2018-02-28,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2018-03-01,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2018-03-02,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2018-03-05,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2018-03-06,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2018-03-07,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2018-03-08,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2018-03-09,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2018-03-12,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2018-03-13,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2018-03-14,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2018-03-15,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2018-03-16,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2018-03-19,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2018-03-20,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2018-03-21,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2018-03-22,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2018-03-23,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2018-03-26,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2018-03-27,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2018-03-28,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2018-03-29,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2018-04-02,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2018-04-03,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2018-04-04,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2018-04-05,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2018-04-06,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2018-04-09,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2018-04-10,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2018-04-11,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2018-04-12,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2018-04-13,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2018-04-16,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2018-04-17,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2018-04-18,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2018-04-19,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2018-04-20,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2018-04-23,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2018-04-24,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2018-04-25,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2018-04-26,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2018-04-27,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2018-04-30,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2018-05-01,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2018-05-02,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2018-05-03,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2018-05-04,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2018-05-07,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2018-05-08,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2018-05-09,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2018-05-10,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2018-05-11,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2018-05-14,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2018-05-15,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2018-05-16,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2018-05-17,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2018-05-18,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2018-05-21,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2018-05-22,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2018-05-23,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2018-05-24,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2018-05-25,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2018-05-29,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2018-05-30,36.7500,36.7500,True,36.7500,36.7500,reg,0 +SOHU,2018-05-31,36.7500,36.7500,True,36.7500,36.7500,reg,0 SOHU,2018-06-01,37.8100,37.9450,False,36.7100,36.7500,reg,617934 +SOHU,2018-06-04,39.1500,40.3800,False,38.0000,38.0000,reg,1574614 +SOHU,2018-06-05,40.5400,40.5900,False,38.9800,39.3600,reg,1060400 diff --git a/company_library/SONA.csv b/company_library/SONA.csv index 42e5f6dc..aa6e4bb1 100644 --- a/company_library/SONA.csv +++ b/company_library/SONA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SONA,2017-06-05,17.3774,17.6323,False,16.8870,16.8870,reg,19179 SONA,2017-06-06,17.2008,17.5735,False,17.0930,17.0930,reg,16014 SONA,2017-06-07,17.6225,17.7794,False,16.8086,17.2008,reg,24111 SONA,2017-06-08,17.7892,17.9462,False,17.5343,17.5343,reg,14170 @@ -248,3 +247,5 @@ SONA,2018-05-29,17.1000,17.4200,False,16.9000,17.1500,reg,61090 SONA,2018-05-30,17.3500,17.5500,False,17.1200,17.1200,reg,50275 SONA,2018-05-31,17.4700,17.8000,False,17.4700,17.4900,reg,62391 SONA,2018-06-01,17.3800,17.5500,False,17.2900,17.5500,reg,58260 +SONA,2018-06-04,17.2600,17.4300,False,17.2300,17.3900,reg,37842 +SONA,2018-06-05,17.2100,17.3300,False,17.0900,17.3300,reg,43040 diff --git a/company_library/SONC.csv b/company_library/SONC.csv index c2781435..2f81a691 100644 --- a/company_library/SONC.csv +++ b/company_library/SONC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SONC,2017-06-05,28.6546,28.9909,False,28.5571,28.8885,reg,516453 SONC,2017-06-06,28.7423,29.0055,False,28.3328,28.6253,reg,424168 SONC,2017-06-07,28.3328,28.9568,False,27.8463,28.8495,reg,406669 SONC,2017-06-08,28.4108,28.6253,False,28.0403,28.2938,reg,952700 @@ -248,3 +247,5 @@ SONC,2018-05-29,24.4100,24.6100,False,24.2900,24.4500,reg,430619 SONC,2018-05-30,24.5700,24.9500,False,24.2400,24.2400,reg,442475 SONC,2018-05-31,24.2800,24.6600,False,24.1000,24.6000,reg,471268 SONC,2018-06-01,24.4200,24.6000,False,24.3300,24.4000,reg,640401 +SONC,2018-06-04,25.3500,25.3800,False,24.2900,24.4100,reg,1234708 +SONC,2018-06-05,25.9900,26.0800,False,25.1500,25.3200,reg,933749 diff --git a/company_library/SORL.csv b/company_library/SORL.csv index c4ff76a5..91cb074c 100644 --- a/company_library/SORL.csv +++ b/company_library/SORL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SORL,2017-06-05,8.7400,8.9200,False,8.5100,8.9100,reg,556400 SORL,2017-06-06,8.2900,8.7753,False,8.0900,8.7300,reg,1163153 SORL,2017-06-07,8.5300,8.9800,False,8.1500,8.3500,reg,1067224 SORL,2017-06-08,8.4900,8.5900,False,8.2200,8.5900,reg,493447 @@ -248,3 +247,5 @@ SORL,2018-05-29,4.7100,4.8000,False,4.6000,4.6000,reg,129766 SORL,2018-05-30,4.4800,4.7466,False,4.4000,4.7100,reg,187708 SORL,2018-05-31,4.5600,4.6000,False,4.4300,4.4600,reg,89966 SORL,2018-06-01,4.5200,4.6000,False,4.4900,4.5500,reg,40123 +SORL,2018-06-04,4.6400,4.6699,False,4.5110,4.5700,reg,58499 +SORL,2018-06-05,4.7500,4.8000,False,4.6100,4.6400,reg,158522 diff --git a/company_library/SOXX.csv b/company_library/SOXX.csv index 820676e0..4280a8cd 100644 --- a/company_library/SOXX.csv +++ b/company_library/SOXX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SOXX,2017-06-05,148.5893,149.3817,False,148.1237,148.1831,reg,328875 SOXX,2017-06-06,149.0746,150.0949,False,147.8167,148.0346,reg,413556 SOXX,2017-06-07,150.1840,150.7783,False,149.4213,149.8175,reg,420893 SOXX,2017-06-08,152.9278,152.9872,False,150.0949,151.4024,reg,539158 @@ -248,3 +247,5 @@ SOXX,2018-05-29,187.5800,189.1600,False,186.2800,187.9200,reg,512823 SOXX,2018-05-30,188.8000,190.2100,False,187.8700,188.6000,reg,714464 SOXX,2018-05-31,187.4300,189.3500,False,187.1300,188.4900,reg,535490 SOXX,2018-06-01,191.7000,191.7000,False,188.4400,189.1100,reg,353458 +SOXX,2018-06-04,193.2200,193.4400,False,191.4800,192.2100,reg,390342 +SOXX,2018-06-05,194.1400,194.6600,False,193.0000,193.7300,reg,213832 diff --git a/company_library/SP.csv b/company_library/SP.csv index 0e802550..93bef33f 100644 --- a/company_library/SP.csv +++ b/company_library/SP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SP,2017-06-05,29.6500,30.0500,False,28.9220,29.4500,reg,155912 SP,2017-06-06,29.4500,29.6500,False,29.3000,29.5000,reg,148265 SP,2017-06-07,29.5000,29.8000,False,28.8075,28.8075,reg,68654 SP,2017-06-08,29.7500,29.9500,False,29.4250,29.6000,reg,228874 @@ -248,3 +247,5 @@ SP,2018-05-29,35.7500,36.0500,False,35.4500,35.7000,reg,54338 SP,2018-05-30,36.0000,36.4000,False,35.7000,35.8500,reg,86091 SP,2018-05-31,36.0000,36.2000,False,35.7500,36.1000,reg,67628 SP,2018-06-01,36.5500,36.6000,False,36.0000,36.1000,reg,66555 +SP,2018-06-04,37.2500,37.3500,False,36.5500,36.5500,reg,80860 +SP,2018-06-05,38.0500,38.1000,False,36.9500,37.2500,reg,82116 diff --git a/company_library/SPAR.csv b/company_library/SPAR.csv index 161e14d0..763a8316 100644 --- a/company_library/SPAR.csv +++ b/company_library/SPAR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SPAR,2017-06-05,8.5933,8.7423,False,8.4939,8.7423,reg,164831 SPAR,2017-06-06,8.6926,8.7423,False,8.4443,8.4443,reg,65282 SPAR,2017-06-07,8.4939,8.7423,False,8.4443,8.6926,reg,113870 SPAR,2017-06-08,8.5933,8.5933,False,8.4443,8.4443,reg,108837 @@ -248,3 +247,5 @@ SPAR,2018-05-29,16.2000,16.3000,False,15.9000,16.0000,reg,155762 SPAR,2018-05-30,16.5500,16.6000,False,16.2000,16.2000,reg,156008 SPAR,2018-05-31,15.5000,16.6500,False,15.4000,16.5500,reg,387034 SPAR,2018-06-01,16.1000,16.1000,False,15.3500,15.5000,reg,371048 +SPAR,2018-06-04,16.1000,16.2500,False,16.0000,16.2000,reg,211607 +SPAR,2018-06-05,16.6000,16.7000,False,16.1000,16.1000,reg,167469 diff --git a/company_library/SPCB.csv b/company_library/SPCB.csv index 5564a267..f3860bac 100644 --- a/company_library/SPCB.csv +++ b/company_library/SPCB.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SPCB,2017-06-05,3.1500,3.2500,False,2.8000,2.8000,reg,181736 SPCB,2017-06-06,2.9600,3.1000,False,2.8800,2.9100,reg,46391 SPCB,2017-06-07,3.0600,3.1400,False,2.9000,2.9600,reg,59847 SPCB,2017-06-08,3.0000,3.0600,False,2.9001,2.9400,reg,51931 @@ -248,3 +247,5 @@ SPCB,2018-05-29,2.0600,2.1000,False,2.0000,2.1000,reg,111981 SPCB,2018-05-30,2.0500,2.1500,False,2.0000,2.1100,reg,86481 SPCB,2018-05-31,2.0100,2.1200,False,2.0000,2.0300,reg,62280 SPCB,2018-06-01,1.9900,2.0500,False,1.9500,2.0300,reg,66223 +SPCB,2018-06-04,1.9300,1.9900,False,1.9000,1.9900,reg,50097 +SPCB,2018-06-05,1.8700,1.9400,False,1.8400,1.9300,reg,93790 diff --git a/company_library/SPEX.csv b/company_library/SPEX.csv index 62f0ccbf..f252c241 100644 --- a/company_library/SPEX.csv +++ b/company_library/SPEX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SPEX,2017-06-05,1.0770,1.1100,False,1.0500,1.1000,reg,8703 SPEX,2017-06-06,0.9700,1.0600,False,0.9600,1.0593,reg,65502 SPEX,2017-06-07,0.9750,1.0200,False,0.9700,1.0000,reg,32229 SPEX,2017-06-08,0.9800,1.0050,False,0.9600,0.9700,reg,35202 @@ -248,3 +247,5 @@ SPEX,2018-05-29,1.0799,1.0800,False,1.0250,1.0300,reg,134887 SPEX,2018-05-30,1.0600,1.0800,False,1.0500,1.0800,reg,34010 SPEX,2018-05-31,1.0800,1.0900,False,1.0400,1.0600,reg,114831 SPEX,2018-06-01,1.1000,1.1100,False,1.0600,1.0600,reg,88958 +SPEX,2018-06-04,1.0600,1.0999,False,1.0500,1.0900,reg,37758 +SPEX,2018-06-05,1.0690,1.0900,False,1.0390,1.0500,reg,83867 diff --git a/company_library/SPG.csv b/company_library/SPG.csv index 0b07d637..c5bd6ae9 100644 --- a/company_library/SPG.csv +++ b/company_library/SPG.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SPG,2017-06-05,145.1117,145.7693,False,143.1008,145.1022,reg,1609041 SPG,2017-06-06,145.9027,146.7414,False,143.5763,145.2737,reg,1835999 SPG,2017-06-07,147.9804,148.7905,False,145.6454,145.8360,reg,2070342 SPG,2017-06-08,147.3132,149.1908,False,146.4841,148.0280,reg,1790354 @@ -248,3 +247,5 @@ SPG,2018-05-29,159.7500,160.8700,False,158.2100,159.0700,reg,1605810 SPG,2018-05-30,161.5900,162.4400,False,158.6700,159.8200,reg,1676413 SPG,2018-05-31,160.2200,161.6300,False,159.1876,160.0000,reg,3009129 SPG,2018-06-01,160.8000,161.4050,False,159.0000,160.5600,reg,1540877 +SPG,2018-06-04,162.6200,162.9500,False,159.9000,161.1700,reg,1396981 +SPG,2018-06-05,162.9300,165.1300,False,162.3800,162.9900,reg,1784054 diff --git a/company_library/SPHS.csv b/company_library/SPHS.csv index c42e89f4..2d127e14 100644 --- a/company_library/SPHS.csv +++ b/company_library/SPHS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SPHS,2017-06-05,2.4500,2.4900,False,2.4120,2.4700,reg,189917 SPHS,2017-06-06,2.4000,2.4638,False,2.3900,2.4300,reg,122065 SPHS,2017-06-07,2.4500,2.4700,False,2.3900,2.4000,reg,101188 SPHS,2017-06-08,2.4500,2.5000,False,2.4100,2.4700,reg,118156 @@ -248,3 +247,5 @@ SPHS,2018-05-29,3.6000,3.6000,False,3.4400,3.5700,reg,221722 SPHS,2018-05-30,3.7700,3.8400,False,3.5700,3.5900,reg,753035 SPHS,2018-05-31,3.7200,4.0500,False,3.6400,3.9000,reg,995896 SPHS,2018-06-01,3.4500,3.8145,False,3.1300,3.7700,reg,949820 +SPHS,2018-06-04,3.4100,3.5700,False,3.2500,3.4600,reg,557216 +SPHS,2018-06-05,3.5600,3.6300,False,3.3400,3.3800,reg,348207 diff --git a/company_library/SPI.csv b/company_library/SPI.csv index efd7c67f..bff85b16 100644 --- a/company_library/SPI.csv +++ b/company_library/SPI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SPI,2017-06-05,14.1000,16.0000,False,13.5000,15.0000,reg,67644 SPI,2017-06-06,14.8000,16.3000,False,13.7720,13.9000,reg,64807 SPI,2017-06-07,13.7000,16.0000,False,13.2000,16.0000,reg,47071 SPI,2017-06-08,13.2000,14.2000,False,13.0000,13.1000,reg,24293 @@ -248,3 +247,5 @@ SPI,2018-05-29,0.4044,0.4099,False,0.3901,0.4000,reg,209194 SPI,2018-05-30,0.3978,0.4043,False,0.3930,0.4010,reg,48613 SPI,2018-05-31,0.3606,0.4050,False,0.3400,0.4050,reg,495499 SPI,2018-06-01,0.3611,0.3700,False,0.3607,0.3700,reg,223756 +SPI,2018-06-04,0.3611,0.3800,False,0.3607,0.3791,reg,144348 +SPI,2018-06-05,0.3384,0.3780,False,0.3300,0.3600,reg,112338 diff --git a/company_library/SPKE.csv b/company_library/SPKE.csv index 94224199..c6815162 100644 --- a/company_library/SPKE.csv +++ b/company_library/SPKE.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SPKE,2017-06-05,20.3345,21.0624,False,20.3345,20.9450,reg,141086 SPKE,2017-06-06,19.7475,20.8511,False,19.6066,20.0997,reg,220316 SPKE,2017-06-07,20.1231,20.3110,False,19.5361,19.5596,reg,106058 SPKE,2017-06-08,19.9353,20.1466,False,19.7240,19.9353,reg,112306 @@ -248,3 +247,5 @@ SPKE,2018-05-29,9.9688,10.4598,False,9.9196,10.0179,reg,177278 SPKE,2018-05-30,10.0000,10.1500,False,9.9000,10.0000,reg,100438 SPKE,2018-05-31,10.0000,10.2000,False,9.9500,9.9500,reg,88095 SPKE,2018-06-01,9.9000,10.0500,False,9.6500,10.0000,reg,117657 +SPKE,2018-06-04,9.9500,10.0500,False,9.7000,9.9000,reg,120049 +SPKE,2018-06-05,9.5500,10.0000,False,9.5000,10.0000,reg,192611 diff --git a/company_library/SPKEP.csv b/company_library/SPKEP.csv index f779b913..671174e4 100644 --- a/company_library/SPKEP.csv +++ b/company_library/SPKEP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SPKEP,2017-06-05,24.3810,24.4084,False,24.2669,24.2669,reg,7357 SPKEP,2017-06-06,24.4267,24.4632,False,24.2167,24.2167,reg,18539 SPKEP,2017-06-07,24.4084,24.4084,False,24.2988,24.3719,reg,16711 SPKEP,2017-06-08,24.4541,24.4541,False,24.2897,24.4267,reg,4081 @@ -248,3 +247,5 @@ SPKEP,2018-05-29,23.1500,23.2500,False,22.9600,23.0000,reg,6318 SPKEP,2018-05-30,22.9500,23.1400,False,22.9500,23.0100,reg,6017 SPKEP,2018-05-31,22.9000,23.0777,False,22.7600,22.7600,reg,6430 SPKEP,2018-06-01,22.8700,23.0891,False,22.8525,22.8904,reg,7503 +SPKEP,2018-06-04,22.9539,23.0368,False,22.9539,22.9948,reg,2355 +SPKEP,2018-06-05,23.1500,23.2500,False,22.9090,22.9500,reg,20599 diff --git a/company_library/SPLK.csv b/company_library/SPLK.csv index 46d22292..4176013d 100644 --- a/company_library/SPLK.csv +++ b/company_library/SPLK.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SPLK,2017-06-05,62.5600,63.0000,False,62.3600,62.5100,reg,1433266 SPLK,2017-06-06,62.8700,63.5600,False,62.1600,62.3800,reg,1146110 SPLK,2017-06-07,61.5300,62.9304,False,61.0500,62.7800,reg,1535590 SPLK,2017-06-08,61.4200,61.6900,False,60.9800,61.5200,reg,1759957 @@ -248,3 +247,5 @@ SPLK,2018-05-29,108.4200,110.4099,False,107.0800,110.2000,reg,3042823 SPLK,2018-05-30,111.5000,111.9209,False,109.2400,109.6200,reg,2257393 SPLK,2018-05-31,110.8100,112.7100,False,110.2200,111.5100,reg,2230829 SPLK,2018-06-01,113.9500,113.9700,False,111.0550,111.3100,reg,1462363 +SPLK,2018-06-04,115.8000,115.8500,False,113.0873,114.5900,reg,1684414 +SPLK,2018-06-05,116.5300,118.6500,False,115.6100,116.5000,reg,1201720 diff --git a/company_library/SPNE.csv b/company_library/SPNE.csv index c77a1ecd..3baf6964 100644 --- a/company_library/SPNE.csv +++ b/company_library/SPNE.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SPNE,2017-06-05,10.0000,10.1500,False,9.8400,10.0200,reg,226474 SPNE,2017-06-06,9.9700,10.0600,False,9.9000,9.9800,reg,185783 SPNE,2017-06-07,10.0000,10.2200,False,9.9201,9.9800,reg,74044 SPNE,2017-06-08,9.9800,10.3600,False,9.8600,10.0000,reg,97766 @@ -248,3 +247,5 @@ SPNE,2018-05-29,11.5200,11.7700,False,11.2300,11.5000,reg,36116 SPNE,2018-05-30,11.2900,11.5400,False,11.1600,11.4000,reg,46218 SPNE,2018-05-31,11.9400,12.0100,False,11.3600,11.4100,reg,51376 SPNE,2018-06-01,12.0100,12.5400,False,11.6200,12.5400,reg,68929 +SPNE,2018-06-04,12.4400,12.5000,False,11.2363,12.0000,reg,33198 +SPNE,2018-06-05,12.4150,12.5900,False,11.8098,12.4100,reg,50758 diff --git a/company_library/SPNS.csv b/company_library/SPNS.csv index ebf319fa..2876eedc 100644 --- a/company_library/SPNS.csv +++ b/company_library/SPNS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SPNS,2017-06-05,12.2615,12.4188,False,12.1730,12.2025,reg,154503 SPNS,2017-06-06,11.9960,12.2954,False,11.9370,12.2615,reg,124577 SPNS,2017-06-07,11.9960,12.0845,False,11.9567,11.9960,reg,287802 SPNS,2017-06-08,11.8780,12.0845,False,11.7895,12.0353,reg,96828 @@ -248,3 +247,5 @@ SPNS,2018-05-29,9.0600,9.0900,False,8.9000,9.0200,reg,10942 SPNS,2018-05-30,9.2300,9.2300,False,9.1100,9.1100,reg,4044 SPNS,2018-05-31,9.2900,9.3000,False,9.0000,9.2100,reg,13236 SPNS,2018-06-01,9.4100,9.4100,False,9.1310,9.3300,reg,9551 +SPNS,2018-06-04,9.5800,9.6500,False,9.2700,9.2700,reg,15507 +SPNS,2018-06-05,9.4900,9.5600,False,9.4400,9.4400,reg,17974 diff --git a/company_library/SPOK.csv b/company_library/SPOK.csv index 100834db..ddfead5b 100644 --- a/company_library/SPOK.csv +++ b/company_library/SPOK.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SPOK,2017-06-05,16.9985,17.3859,False,16.9501,17.1922,reg,53394 SPOK,2017-06-06,16.9501,17.1438,False,16.7563,16.9016,reg,62817 SPOK,2017-06-07,16.9985,17.0711,False,16.7079,16.9501,reg,61886 SPOK,2017-06-08,17.1922,17.2891,False,16.7563,16.9016,reg,102852 @@ -248,3 +247,5 @@ SPOK,2018-05-29,15.2500,15.5500,False,15.1500,15.3000,reg,176923 SPOK,2018-05-30,15.5000,15.6000,False,15.2500,15.2500,reg,112968 SPOK,2018-05-31,15.4000,15.4500,False,14.9500,15.4500,reg,113929 SPOK,2018-06-01,15.4000,15.5000,False,15.2500,15.4500,reg,131511 +SPOK,2018-06-04,15.3000,15.5500,False,15.3000,15.4500,reg,66006 +SPOK,2018-06-05,15.0500,15.3000,False,14.9000,15.3000,reg,141974 diff --git a/company_library/SPOT.csv b/company_library/SPOT.csv index 00bc8d02..70dbecf9 100644 --- a/company_library/SPOT.csv +++ b/company_library/SPOT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SPOT,2017-06-05,165.9000,165.9000,True,165.9000,165.9000,reg,0 SPOT,2017-06-06,165.9000,165.9000,True,165.9000,165.9000,reg,0 SPOT,2017-06-07,165.9000,165.9000,True,165.9000,165.9000,reg,0 SPOT,2017-06-08,165.9000,165.9000,True,165.9000,165.9000,reg,0 @@ -248,3 +247,5 @@ SPOT,2018-05-29,154.6200,156.5600,False,152.6300,156.1000,reg,1314252 SPOT,2018-05-30,156.3800,156.9300,False,153.7100,156.6000,reg,1085629 SPOT,2018-05-31,157.7100,158.8450,False,155.1500,156.8200,reg,1446790 SPOT,2018-06-01,159.2400,161.8100,False,157.3500,158.9000,reg,1952391 +SPOT,2018-06-04,162.8300,162.9700,False,158.1000,159.5400,reg,2016902 +SPOT,2018-06-05,164.9600,165.0600,False,161.2300,162.5000,reg,1694408 diff --git a/company_library/SPPI.csv b/company_library/SPPI.csv index c49d072f..bbb395b6 100644 --- a/company_library/SPPI.csv +++ b/company_library/SPPI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SPPI,2017-06-05,5.9500,6.0800,False,5.8500,5.9200,reg,466227 SPPI,2017-06-06,5.9500,6.0400,False,5.8300,5.8900,reg,514285 SPPI,2017-06-07,6.1200,6.1300,False,5.8700,5.9300,reg,435871 SPPI,2017-06-08,6.4000,6.4300,False,6.1000,6.1300,reg,590012 @@ -248,3 +247,5 @@ SPPI,2018-05-29,18.0900,18.6800,False,17.6500,18.6400,reg,1608917 SPPI,2018-05-30,18.9300,19.0799,False,18.1100,18.2500,reg,2125099 SPPI,2018-05-31,19.2900,19.4300,False,18.8500,19.1500,reg,2246425 SPPI,2018-06-01,19.7200,19.8500,False,19.1200,19.2100,reg,1587658 +SPPI,2018-06-04,19.1400,19.8900,False,18.6500,19.7200,reg,1500600 +SPPI,2018-06-05,19.3000,19.5100,False,18.9700,19.0800,reg,1446337 diff --git a/company_library/SPRO.csv b/company_library/SPRO.csv index 6231c07d..6de7aabe 100644 --- a/company_library/SPRO.csv +++ b/company_library/SPRO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SPRO,2017-06-05,13.2500,13.2500,True,13.2500,13.2500,reg,0 SPRO,2017-06-06,13.2500,13.2500,True,13.2500,13.2500,reg,0 SPRO,2017-06-07,13.2500,13.2500,True,13.2500,13.2500,reg,0 SPRO,2017-06-08,13.2500,13.2500,True,13.2500,13.2500,reg,0 @@ -248,3 +247,5 @@ SPRO,2018-05-29,10.8500,11.0600,False,10.1400,10.4000,reg,119895 SPRO,2018-05-30,10.8300,11.4900,False,10.7000,10.8000,reg,50776 SPRO,2018-05-31,10.6400,11.1200,False,10.4500,10.9800,reg,33613 SPRO,2018-06-01,11.4000,11.4900,False,10.5600,10.8550,reg,36310 +SPRO,2018-06-04,11.2500,11.7400,False,11.0100,11.4800,reg,31260 +SPRO,2018-06-05,11.5400,11.7100,False,11.2600,11.2600,reg,24250 diff --git a/company_library/SPRT.csv b/company_library/SPRT.csv index 0b68f87a..18f2bcea 100644 --- a/company_library/SPRT.csv +++ b/company_library/SPRT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SPRT,2017-06-05,2.4800,2.5000,False,2.4500,2.4500,reg,30590 SPRT,2017-06-06,2.4500,2.5100,False,2.4500,2.4500,reg,49588 SPRT,2017-06-07,2.4500,2.5000,False,2.4200,2.4500,reg,76385 SPRT,2017-06-08,2.4600,2.5000,False,2.4400,2.4500,reg,7754 @@ -248,3 +247,5 @@ SPRT,2018-05-29,2.8310,2.8600,False,2.8300,2.8300,reg,7981 SPRT,2018-05-30,2.8700,2.9000,False,2.8500,2.8502,reg,23035 SPRT,2018-05-31,2.8700,2.9000,False,2.8300,2.9000,reg,27894 SPRT,2018-06-01,2.8700,2.8900,False,2.8600,2.8900,reg,11163 +SPRT,2018-06-04,2.8500,2.9000,False,2.8500,2.8832,reg,26551 +SPRT,2018-06-05,2.9000,2.9000,False,2.8600,2.8600,reg,46958 diff --git a/company_library/SPSC.csv b/company_library/SPSC.csv index 27ccf13c..20a1faa3 100644 --- a/company_library/SPSC.csv +++ b/company_library/SPSC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SPSC,2017-06-05,59.6900,60.2300,False,59.2900,59.8000,reg,312340 SPSC,2017-06-06,59.5300,60.0300,False,58.6000,59.2300,reg,133875 SPSC,2017-06-07,59.8400,59.9900,False,59.0100,59.6200,reg,112390 SPSC,2017-06-08,60.3900,60.7200,False,58.7500,59.7000,reg,43892 @@ -248,3 +247,5 @@ SPSC,2018-05-29,74.4100,74.5100,False,72.8850,73.0500,reg,154635 SPSC,2018-05-30,74.4600,75.3400,False,69.7200,74.5000,reg,198364 SPSC,2018-05-31,74.4300,74.6250,False,73.7100,74.4500,reg,111759 SPSC,2018-06-01,74.5200,75.3300,False,73.1800,74.1500,reg,210115 +SPSC,2018-06-04,75.4500,75.4800,False,74.2801,74.8100,reg,77177 +SPSC,2018-06-05,76.7500,76.9300,False,75.4600,75.4600,reg,128544 diff --git a/company_library/SPTN.csv b/company_library/SPTN.csv index 2dae0fa2..9cb088cb 100644 --- a/company_library/SPTN.csv +++ b/company_library/SPTN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SPTN,2017-06-05,29.0374,29.6888,False,28.9597,29.4068,reg,135408 SPTN,2017-06-06,28.5903,28.9402,False,28.3083,28.9305,reg,208285 SPTN,2017-06-07,28.8236,29.0958,False,28.4347,28.6000,reg,154132 SPTN,2017-06-08,29.8249,30.1165,False,28.5125,28.7555,reg,266090 @@ -248,3 +247,5 @@ SPTN,2018-05-29,18.8800,19.2500,False,18.5700,19.2500,reg,418192 SPTN,2018-05-30,22.9200,23.5400,False,19.5900,20.0000,reg,1630114 SPTN,2018-05-31,24.7600,24.9700,False,22.5600,23.0100,reg,941938 SPTN,2018-06-01,25.9600,26.0900,False,24.7400,24.8100,reg,538404 +SPTN,2018-06-04,26.6700,26.9900,False,26.1200,26.1200,reg,533515 +SPTN,2018-06-05,26.8500,26.8700,False,26.1400,26.5100,reg,351654 diff --git a/company_library/SPWH.csv b/company_library/SPWH.csv index 31faa945..99db574e 100644 --- a/company_library/SPWH.csv +++ b/company_library/SPWH.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SPWH,2017-06-05,5.5500,5.9200,False,5.5500,5.9000,reg,677147 SPWH,2017-06-06,5.4600,5.5400,False,5.2690,5.5400,reg,865808 SPWH,2017-06-07,5.3300,5.4900,False,5.3100,5.4500,reg,331985 SPWH,2017-06-08,5.3900,5.5500,False,5.3100,5.3200,reg,467112 @@ -248,3 +247,5 @@ SPWH,2018-05-29,5.2700,5.3200,False,5.0700,5.1500,reg,604494 SPWH,2018-05-30,5.4000,5.5100,False,5.2789,5.3100,reg,869013 SPWH,2018-05-31,5.1800,5.4500,False,5.1326,5.4100,reg,267851 SPWH,2018-06-01,5.0800,5.2200,False,5.0150,5.2200,reg,306136 +SPWH,2018-06-04,5.2500,5.3300,False,5.0200,5.0800,reg,358148 +SPWH,2018-06-05,5.2400,5.2700,False,5.1800,5.2700,reg,259800 diff --git a/company_library/SPWR.csv b/company_library/SPWR.csv index a81be550..aa26760f 100644 --- a/company_library/SPWR.csv +++ b/company_library/SPWR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SPWR,2017-06-05,8.1100,8.1600,False,7.9400,8.0400,reg,1561928 SPWR,2017-06-06,8.2200,8.3600,False,8.0500,8.0900,reg,2221514 SPWR,2017-06-07,7.8300,8.2900,False,7.7500,8.2500,reg,1983159 SPWR,2017-06-08,8.1800,8.2000,False,7.7900,7.8900,reg,2000720 @@ -248,3 +247,5 @@ SPWR,2018-05-29,8.8300,8.9900,False,8.6500,8.9900,reg,1857743 SPWR,2018-05-30,8.5900,8.8800,False,8.5400,8.8500,reg,2177168 SPWR,2018-05-31,8.3900,8.7300,False,8.3900,8.6100,reg,1730252 SPWR,2018-06-01,8.4400,8.4900,False,8.2900,8.4000,reg,1790903 +SPWR,2018-06-04,8.1800,8.5900,False,8.0500,8.4800,reg,3346490 +SPWR,2018-06-05,7.8700,8.2000,False,7.8200,8.1500,reg,2789554 diff --git a/company_library/SQBG.csv b/company_library/SQBG.csv index db8e8dd0..73ef130f 100644 --- a/company_library/SQBG.csv +++ b/company_library/SQBG.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SQBG,2017-06-05,3.4000,3.5400,False,3.3600,3.5300,reg,254925 SQBG,2017-06-06,3.4600,3.4600,False,3.2500,3.3700,reg,162326 SQBG,2017-06-07,3.5700,3.5800,False,3.3600,3.4800,reg,169049 SQBG,2017-06-08,3.6000,3.6400,False,3.4800,3.5900,reg,159126 @@ -248,3 +247,5 @@ SQBG,2018-05-29,2.0600,2.1000,False,2.0000,2.0700,reg,90706 SQBG,2018-05-30,2.1200,2.1400,False,2.0100,2.0800,reg,109433 SQBG,2018-05-31,2.0600,2.1700,False,2.0400,2.1400,reg,214647 SQBG,2018-06-01,2.0200,2.1200,False,2.0100,2.0700,reg,86778 +SQBG,2018-06-04,2.0300,2.0890,False,2.0100,2.0300,reg,49167 +SQBG,2018-06-05,2.0500,2.0500,False,1.9900,2.0200,reg,98974 diff --git a/company_library/SQLV.csv b/company_library/SQLV.csv index 36099764..0d0dbbd3 100644 --- a/company_library/SQLV.csv +++ b/company_library/SQLV.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SQLV,2017-06-05,25.0286,25.0286,True,25.0286,25.0286,reg,0 SQLV,2017-06-06,25.0286,25.0286,True,25.0286,25.0286,reg,0 SQLV,2017-06-07,25.0286,25.0286,True,25.0286,25.0286,reg,0 SQLV,2017-06-08,25.0286,25.0286,True,25.0286,25.0286,reg,0 @@ -248,3 +247,5 @@ SQLV,2018-05-29,29.0400,29.0400,False,29.0400,29.0400,reg,500 SQLV,2018-05-30,29.5400,29.5400,False,29.3000,29.3000,reg,2400 SQLV,2018-05-31,29.2000,29.3830,False,29.2000,29.3599,reg,1151 SQLV,2018-06-01,29.5100,29.5100,False,29.5100,29.5100,reg,300 +SQLV,2018-06-04,29.5864,29.6000,False,29.5864,29.6000,reg,500 +SQLV,2018-06-05,29.5864,29.5864,False,29.5864,29.5864,reg,0 diff --git a/company_library/SQQQ.csv b/company_library/SQQQ.csv index e934c90f..43880929 100644 --- a/company_library/SQQQ.csv +++ b/company_library/SQQQ.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SQQQ,2017-06-05,28.8558,28.9853,False,28.7063,28.8458,reg,1485842 SQQQ,2017-06-06,29.2045,29.3341,False,28.6864,28.9355,reg,2796727 SQQQ,2017-06-07,28.8658,29.3640,False,28.7960,28.9654,reg,2541697 SQQQ,2017-06-08,28.7661,29.2444,False,28.6366,28.6565,reg,2999925 @@ -248,3 +247,5 @@ SQQQ,2018-05-29,15.2400,15.5073,False,14.9900,15.2500,reg,17321486 SQQQ,2018-05-30,14.9100,15.1800,False,14.8400,15.0800,reg,10643161 SQQQ,2018-05-31,14.9500,15.0690,False,14.6600,14.9400,reg,14161106 SQQQ,2018-06-01,14.2500,14.7459,False,14.2200,14.7300,reg,14124334 +SQQQ,2018-06-04,13.8800,14.1600,False,13.8607,14.1400,reg,11798345 +SQQQ,2018-06-05,13.7600,13.9300,False,13.6767,13.7900,reg,13514705 diff --git a/company_library/SRAX.csv b/company_library/SRAX.csv index 568aa046..0034eaf5 100644 --- a/company_library/SRAX.csv +++ b/company_library/SRAX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SRAX,2017-06-05,1.2700,1.3201,False,1.2100,1.2100,reg,24219 SRAX,2017-06-06,1.2900,1.3200,False,1.2200,1.2200,reg,313501 SRAX,2017-06-07,1.4414,1.5300,False,1.2500,1.2700,reg,316085 SRAX,2017-06-08,1.7356,1.7500,False,1.4100,1.4600,reg,442734 @@ -248,3 +247,5 @@ SRAX,2018-05-29,3.4000,3.4800,False,3.2000,3.3800,reg,134523 SRAX,2018-05-30,3.5400,3.5700,False,3.3400,3.4100,reg,93895 SRAX,2018-05-31,3.7300,3.8000,False,3.4900,3.5200,reg,130532 SRAX,2018-06-01,3.8200,3.8500,False,3.7600,3.8500,reg,63229 +SRAX,2018-06-04,3.8900,3.9987,False,3.7210,3.8000,reg,115529 +SRAX,2018-06-05,3.9300,3.9500,False,3.7915,3.8600,reg,41855 diff --git a/company_library/SRCE.csv b/company_library/SRCE.csv index 2186ff0e..eeb5c95e 100644 --- a/company_library/SRCE.csv +++ b/company_library/SRCE.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SRCE,2017-06-05,44.8521,45.6193,False,44.7734,45.4619,reg,49626 SRCE,2017-06-06,43.9570,44.5078,False,43.6029,44.5078,reg,82090 SRCE,2017-06-07,45.3537,45.3931,False,44.0259,44.0259,reg,65003 SRCE,2017-06-08,46.7799,47.3504,False,45.5996,45.5996,reg,49439 @@ -248,3 +247,5 @@ SRCE,2018-05-29,52.5900,53.4900,False,52.3750,53.1200,reg,30337 SRCE,2018-05-30,53.6800,53.8800,False,52.8600,52.8600,reg,39588 SRCE,2018-05-31,53.1800,53.9600,False,53.0900,53.6700,reg,60298 SRCE,2018-06-01,53.8900,54.1200,False,53.5500,53.5700,reg,33101 +SRCE,2018-06-04,54.4700,54.5400,False,53.7300,53.9000,reg,25580 +SRCE,2018-06-05,54.8200,54.9300,False,54.1901,54.6000,reg,66193 diff --git a/company_library/SRCL.csv b/company_library/SRCL.csv index 66730866..905c46a9 100644 --- a/company_library/SRCL.csv +++ b/company_library/SRCL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SRCL,2017-06-05,81.1600,82.1500,False,81.1100,82.1500,reg,864964 SRCL,2017-06-06,79.2300,80.8000,False,79.1710,80.6900,reg,851595 SRCL,2017-06-07,80.4800,80.5300,False,78.5600,79.2300,reg,1071298 SRCL,2017-06-08,78.9800,80.4900,False,78.4500,78.8000,reg,1015334 @@ -248,3 +247,5 @@ SRCL,2018-05-29,62.7300,63.0600,False,62.2300,62.9800,reg,642243 SRCL,2018-05-30,64.3100,64.3200,False,62.6650,63.2900,reg,584394 SRCL,2018-05-31,63.5000,64.5500,False,63.4500,64.3000,reg,855716 SRCL,2018-06-01,64.0600,64.4300,False,63.7500,63.7500,reg,554150 +SRCL,2018-06-04,63.2400,64.3700,False,63.2100,64.3100,reg,559342 +SRCL,2018-06-05,63.0700,63.5950,False,62.4100,63.1500,reg,749088 diff --git a/company_library/SRCLP.csv b/company_library/SRCLP.csv index 7f2709e9..205b8bf0 100644 --- a/company_library/SRCLP.csv +++ b/company_library/SRCLP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SRCLP,2017-06-05,61.6487,63.0502,False,61.6487,62.6162,reg,50520 SRCLP,2017-06-06,60.5998,61.8476,False,60.5726,61.6577,reg,34066 SRCLP,2017-06-07,61.4949,63.1026,False,59.8402,59.8402,reg,10886 SRCLP,2017-06-08,60.1838,61.0156,False,60.1658,60.6856,reg,103833 @@ -248,3 +247,5 @@ SRCLP,2018-05-29,47.1687,47.5679,False,46.8280,47.5679,reg,20341 SRCLP,2018-05-30,48.3175,48.3175,False,47.2174,47.2174,reg,79757 SRCLP,2018-05-31,47.7300,49.0000,False,47.6700,49.0000,reg,90222 SRCLP,2018-06-01,48.1600,48.2600,False,47.6200,47.6200,reg,54961 +SRCLP,2018-06-04,47.5700,48.2277,False,47.5100,47.9000,reg,36642 +SRCLP,2018-06-05,47.4600,47.8600,False,46.8700,47.8600,reg,48947 diff --git a/company_library/SRDX.csv b/company_library/SRDX.csv index 4b55398d..5455fae4 100644 --- a/company_library/SRDX.csv +++ b/company_library/SRDX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SRDX,2017-06-05,24.7500,25.8500,False,24.7500,25.6500,reg,40904 SRDX,2017-06-06,24.9500,25.3000,False,24.7000,24.7000,reg,31368 SRDX,2017-06-07,25.0000,25.2500,False,24.9000,25.0000,reg,21548 SRDX,2017-06-08,25.0500,25.1500,False,24.8500,24.9500,reg,27582 @@ -248,3 +247,5 @@ SRDX,2018-05-29,50.5000,50.5500,False,49.3000,49.6500,reg,90404 SRDX,2018-05-30,51.0000,51.3000,False,50.5000,50.5000,reg,86631 SRDX,2018-05-31,51.8000,51.9000,False,50.9000,51.0000,reg,94831 SRDX,2018-06-01,53.0000,53.1500,False,51.6000,52.0000,reg,122245 +SRDX,2018-06-04,51.5500,53.3000,False,51.3000,53.3000,reg,125978 +SRDX,2018-06-05,52.9000,53.1000,False,51.4500,51.4500,reg,72217 diff --git a/company_library/SRET.csv b/company_library/SRET.csv index ffe1c728..b76db486 100644 --- a/company_library/SRET.csv +++ b/company_library/SRET.csv @@ -1,250 +1,251 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SRET,2017-06-05,13.9478,14.0125,False,13.9478,14.0125,reg,20029 -SRET,2017-06-06,13.9109,13.9293,False,13.8740,13.8924,reg,6168 -SRET,2017-06-07,13.9109,13.9756,False,13.8877,13.9756,reg,21914 -SRET,2017-06-08,13.9756,13.9848,False,13.8646,13.8646,reg,10087 -SRET,2017-06-09,14.0310,14.0495,False,13.9386,13.9386,reg,20299 -SRET,2017-06-12,14.0865,14.0865,False,14.0310,14.0310,reg,8678 -SRET,2017-06-13,14.1600,14.1697,False,14.0033,14.1234,reg,20896 -SRET,2017-06-14,14.2159,14.2344,False,14.1697,14.1974,reg,26389 -SRET,2017-06-15,14.1881,14.2158,False,14.1327,14.1327,reg,21580 -SRET,2017-06-16,14.2898,14.2898,False,14.2130,14.2159,reg,8327 -SRET,2017-06-19,14.3730,14.3730,False,14.2898,14.3268,reg,22012 -SRET,2017-06-20,14.2664,14.3545,False,14.2436,14.3545,reg,27684 -SRET,2017-06-21,14.1832,14.2857,False,14.1789,14.2066,reg,10483 -SRET,2017-06-22,14.2407,14.2713,False,14.2066,14.2066,reg,6242 -SRET,2017-06-23,14.3235,14.3360,False,14.2436,14.2713,reg,4507 -SRET,2017-06-26,14.3592,14.4007,False,14.3401,14.4007,reg,13835 -SRET,2017-06-27,14.1974,14.3823,False,14.1974,14.3823,reg,32806 -SRET,2017-06-28,14.2898,14.3236,False,14.2066,14.2436,reg,18220 -SRET,2017-06-29,14.1604,14.2898,False,14.1050,14.2898,reg,30999 -SRET,2017-06-30,14.1419,14.2159,False,14.1050,14.2066,reg,33970 -SRET,2017-07-05,14.2177,14.3200,False,14.1805,14.2456,reg,12786 -SRET,2017-07-06,14.0968,14.2177,False,14.0874,14.2177,reg,15017 -SRET,2017-07-07,14.0542,14.0968,False,14.0038,14.0968,reg,62307 -SRET,2017-07-10,14.0782,14.1340,False,14.0410,14.0410,reg,9838 -SRET,2017-07-11,14.1061,14.1061,False,14.0364,14.0968,reg,14476 -SRET,2017-07-12,14.1805,14.2177,False,14.1340,14.1340,reg,14668 -SRET,2017-07-13,14.1619,14.2456,False,14.1108,14.2456,reg,72341 -SRET,2017-07-14,14.2875,14.2921,False,14.1991,14.1991,reg,16720 -SRET,2017-07-17,14.3200,14.3479,False,14.2933,14.3479,reg,17197 -SRET,2017-07-18,14.2362,14.3107,False,14.2177,14.3107,reg,12088 -SRET,2017-07-19,14.3200,14.3200,False,14.2930,14.3014,reg,7244 -SRET,2017-07-20,14.3200,14.3386,False,14.2930,14.3386,reg,6161 -SRET,2017-07-21,14.3572,14.3628,False,14.3200,14.3200,reg,6690 -SRET,2017-07-24,14.3851,14.3944,False,14.3628,14.3944,reg,9919 -SRET,2017-07-25,14.3665,14.4409,False,14.3572,14.4409,reg,14325 -SRET,2017-07-26,14.3416,14.3665,False,14.3200,14.3665,reg,16713 -SRET,2017-07-27,14.3479,14.3572,False,14.2921,14.2921,reg,29727 -SRET,2017-07-28,14.3432,14.3432,False,14.3014,14.3014,reg,18465 -SRET,2017-07-31,14.4037,14.4223,False,14.3264,14.3851,reg,38802 -SRET,2017-08-01,14.4425,14.4519,False,14.4144,14.4519,reg,44209 -SRET,2017-08-02,14.4051,14.4332,False,14.3770,14.4238,reg,11306 -SRET,2017-08-03,14.3641,14.3953,False,14.3396,14.3490,reg,13876 -SRET,2017-08-04,14.3199,14.3957,False,14.2648,14.3957,reg,31609 -SRET,2017-08-07,14.3583,14.3583,False,14.2915,14.3116,reg,27716 -SRET,2017-08-08,14.3303,14.3770,False,14.3116,14.3303,reg,40488 -SRET,2017-08-09,14.3349,14.3490,False,14.2648,14.2648,reg,82410 -SRET,2017-08-10,14.2648,14.3302,False,14.2461,14.3209,reg,17466 -SRET,2017-08-11,14.2769,14.2769,False,14.2274,14.2648,reg,15788 -SRET,2017-08-14,14.3770,14.4051,False,14.3406,14.3770,reg,32903 -SRET,2017-08-15,14.4051,14.4612,False,14.3351,14.4612,reg,15564 -SRET,2017-08-16,14.4060,14.4425,False,14.3677,14.4144,reg,18834 -SRET,2017-08-17,14.3677,14.4481,False,14.3677,14.4238,reg,10138 -SRET,2017-08-18,14.3957,14.4051,False,14.3583,14.3770,reg,22773 -SRET,2017-08-21,14.4144,14.4144,False,14.3817,14.3957,reg,5175 -SRET,2017-08-22,14.4893,14.5080,False,14.4367,14.4706,reg,15479 -SRET,2017-08-23,14.5080,14.5173,False,14.4425,14.4425,reg,11633 -SRET,2017-08-24,14.4799,14.5173,False,14.4659,14.5173,reg,19059 -SRET,2017-08-25,14.4522,14.4893,False,14.4472,14.4893,reg,16616 -SRET,2017-08-28,14.4520,14.5173,False,14.4519,14.5173,reg,14977 -SRET,2017-08-29,14.4303,14.5267,False,14.4144,14.5267,reg,44500 -SRET,2017-08-30,14.4706,14.4706,False,14.3770,14.3770,reg,14062 -SRET,2017-08-31,14.5735,14.5828,False,14.4519,14.4519,reg,14190 -SRET,2017-09-01,14.6219,14.6407,False,14.6031,14.6125,reg,9494 -SRET,2017-09-05,14.4808,14.6313,False,14.4714,14.5937,reg,34975 -SRET,2017-09-06,14.4996,14.5372,False,14.4996,14.5278,reg,10954 -SRET,2017-09-07,14.5184,14.5645,False,14.5090,14.5342,reg,6771 -SRET,2017-09-08,14.5514,14.5655,False,14.5194,14.5194,reg,12906 -SRET,2017-09-11,14.6407,14.6596,False,14.5937,14.5937,reg,12906 -SRET,2017-09-12,14.6407,14.6972,False,14.5937,14.6972,reg,16337 -SRET,2017-09-13,14.5371,14.6219,False,14.5090,14.6219,reg,43257 -SRET,2017-09-14,14.5184,14.5184,False,14.4996,14.5124,reg,11716 -SRET,2017-09-15,14.5666,14.5749,False,14.5098,14.5561,reg,24601 -SRET,2017-09-18,14.5466,14.6313,False,14.5278,14.6313,reg,28343 -SRET,2017-09-19,14.6125,14.6125,False,14.5655,14.5763,reg,12878 -SRET,2017-09-20,14.5559,14.6313,False,14.5184,14.5937,reg,24113 -SRET,2017-09-21,14.5231,14.5466,False,14.5090,14.5466,reg,11658 -SRET,2017-09-22,14.5749,14.5843,False,14.5561,14.5625,reg,23504 -SRET,2017-09-25,14.5937,14.6125,False,14.5585,14.5937,reg,28370 -SRET,2017-09-26,14.6407,14.6596,False,14.5928,14.5928,reg,5221 -SRET,2017-09-27,14.5655,14.6501,False,14.5654,14.6501,reg,42011 -SRET,2017-09-28,14.5278,14.6313,False,14.5278,14.6031,reg,37015 -SRET,2017-09-29,14.6407,14.6596,False,14.6313,14.6596,reg,29041 -SRET,2017-10-02,14.7084,14.7179,False,14.6516,14.6706,reg,22851 -SRET,2017-10-03,14.6885,14.6929,False,14.6706,14.6706,reg,7029 -SRET,2017-10-04,14.7084,14.7084,False,14.6422,14.6989,reg,33195 -SRET,2017-10-05,14.7289,14.7652,False,14.7257,14.7273,reg,11994 -SRET,2017-10-06,14.6658,14.7179,False,14.6138,14.7179,reg,34353 -SRET,2017-10-09,14.6989,14.7084,False,14.6706,14.7084,reg,19958 -SRET,2017-10-10,14.7214,14.7474,False,14.6611,14.6611,reg,7293 -SRET,2017-10-11,14.7385,14.7463,False,14.7179,14.7179,reg,5499 -SRET,2017-10-12,14.7936,14.7936,False,14.7454,14.7652,reg,37898 -SRET,2017-10-13,14.8409,14.8693,False,14.7936,14.7936,reg,28028 -SRET,2017-10-16,14.8504,14.8788,False,14.8362,14.8599,reg,41663 -SRET,2017-10-17,14.8126,14.8693,False,14.7936,14.8693,reg,25986 -SRET,2017-10-18,14.8977,14.8977,False,14.8315,14.8599,reg,25333 -SRET,2017-10-19,14.8788,14.8788,False,14.8315,14.8409,reg,5149 -SRET,2017-10-20,14.8125,14.8500,False,14.7841,14.8500,reg,34104 -SRET,2017-10-23,14.7273,14.8504,False,14.7084,14.8504,reg,30772 -SRET,2017-10-24,14.7463,14.7652,False,14.7084,14.7179,reg,24186 -SRET,2017-10-25,14.6138,14.7557,False,14.5286,14.7557,reg,46489 -SRET,2017-10-26,14.4813,14.6516,False,14.4804,14.6516,reg,16350 -SRET,2017-10-27,14.5664,14.5759,False,14.4055,14.5191,reg,21301 -SRET,2017-10-30,14.5002,14.5835,False,14.4633,14.5664,reg,45433 -SRET,2017-10-31,14.5097,14.5427,False,14.4869,14.5314,reg,14611 -SRET,2017-11-01,14.5587,14.5787,False,14.5111,14.5777,reg,19328 -SRET,2017-11-02,14.4825,14.5335,False,14.4540,14.5335,reg,20705 -SRET,2017-11-03,14.4828,14.5111,False,14.4739,14.4798,reg,20138 -SRET,2017-11-06,14.4159,14.5016,False,14.3968,14.5016,reg,16931 -SRET,2017-11-07,14.4349,14.4711,False,14.3778,14.3778,reg,14899 -SRET,2017-11-08,14.5492,14.5492,False,14.4539,14.4539,reg,11512 -SRET,2017-11-09,14.5496,14.5872,False,14.5172,14.5587,reg,7267 -SRET,2017-11-10,14.5111,14.5682,False,14.5058,14.5682,reg,11516 -SRET,2017-11-13,14.5777,14.5777,False,14.5016,14.5301,reg,72673 -SRET,2017-11-14,14.6158,14.6158,False,14.5663,14.5777,reg,9226 -SRET,2017-11-15,14.5492,14.6158,False,14.5206,14.6158,reg,163463 -SRET,2017-11-16,14.5873,14.5873,False,14.5301,14.5301,reg,30419 -SRET,2017-11-17,14.6063,14.6444,False,14.5921,14.6444,reg,11407 -SRET,2017-11-20,14.6920,14.6920,False,14.6064,14.6253,reg,36130 -SRET,2017-11-21,14.7586,14.7682,False,14.6634,14.6634,reg,30168 -SRET,2017-11-22,14.8253,14.8253,False,14.7600,14.8253,reg,29014 -SRET,2017-11-27,14.7586,14.8253,False,14.7586,14.8253,reg,30003 -SRET,2017-11-28,14.7777,14.7777,False,14.7301,14.7301,reg,88115 -SRET,2017-11-29,14.7586,14.8063,False,14.7206,14.7206,reg,61398 -SRET,2017-11-30,14.7777,14.8158,False,14.7682,14.8013,reg,82931 -SRET,2017-12-01,14.8270,14.8270,False,14.7026,14.8174,reg,12504 -SRET,2017-12-04,14.8605,14.9228,False,14.8557,14.9228,reg,31242 -SRET,2017-12-05,14.8155,14.9036,False,14.7887,14.9036,reg,11796 -SRET,2017-12-06,14.8079,14.8653,False,14.7983,14.8653,reg,19158 -SRET,2017-12-07,14.8653,14.8749,False,14.8289,14.8289,reg,8701 -SRET,2017-12-08,14.8653,14.8941,False,14.8270,14.8941,reg,14960 -SRET,2017-12-11,14.8749,14.9002,False,14.8749,14.8941,reg,10779 -SRET,2017-12-12,14.8845,14.9324,False,14.8749,14.9324,reg,21105 -SRET,2017-12-13,14.9853,15.0186,False,14.8941,14.8941,reg,30905 -SRET,2017-12-14,14.9707,14.9707,False,14.9420,14.9420,reg,18744 -SRET,2017-12-15,15.0377,15.0473,False,14.9707,14.9707,reg,10876 -SRET,2017-12-18,15.0924,15.2101,False,15.0856,15.0856,reg,31219 -SRET,2017-12-19,15.0186,15.1431,False,14.9228,15.0473,reg,19052 -SRET,2017-12-20,14.9707,14.9898,False,14.9132,14.9707,reg,25137 -SRET,2017-12-21,14.9761,14.9803,False,14.9611,14.9695,reg,7543 -SRET,2017-12-22,14.9707,15.0186,False,14.9515,15.0186,reg,27736 -SRET,2017-12-26,15.0473,15.0473,False,14.9132,14.9132,reg,35903 -SRET,2017-12-27,15.0569,15.0665,False,14.9994,15.0665,reg,29281 -SRET,2017-12-28,15.3133,15.3133,False,15.0795,15.1574,reg,50464 -SRET,2017-12-29,15.1380,15.2451,False,15.1380,15.2354,reg,25860 -SRET,2018-01-02,15.0990,15.2451,False,15.0892,15.2451,reg,56980 -SRET,2018-01-03,14.9767,15.1477,False,14.9767,15.0503,reg,58084 -SRET,2018-01-04,15.0552,15.0691,False,14.9724,14.9724,reg,41915 -SRET,2018-01-05,15.1477,15.1477,False,15.0016,15.1185,reg,107628 -SRET,2018-01-08,15.0941,15.0952,False,15.0016,15.0892,reg,53576 -SRET,2018-01-09,15.0162,15.0698,False,15.0016,15.0503,reg,46258 -SRET,2018-01-10,14.9334,14.9918,False,14.8941,14.9918,reg,40979 -SRET,2018-01-11,14.9739,14.9821,False,14.9139,14.9431,reg,30225 -SRET,2018-01-12,14.9314,14.9836,False,14.9139,14.9529,reg,55677 -SRET,2018-01-16,14.9032,14.9431,False,14.8944,14.9139,reg,31030 -SRET,2018-01-17,14.9724,14.9918,False,14.8944,14.8944,reg,23868 -SRET,2018-01-18,14.8749,14.9626,False,14.8749,14.9626,reg,35653 -SRET,2018-01-19,14.9090,14.9139,False,14.8837,14.8944,reg,15808 -SRET,2018-01-22,14.9739,14.9821,False,14.9522,14.9821,reg,30445 -SRET,2018-01-23,15.0016,15.0016,False,14.9577,14.9724,reg,42923 -SRET,2018-01-24,15.0493,15.0795,False,15.0080,15.0795,reg,33339 -SRET,2018-01-25,14.9724,15.0795,False,14.9529,15.0795,reg,25864 -SRET,2018-01-26,15.0016,15.0600,False,14.9821,15.0600,reg,44271 -SRET,2018-01-29,14.7775,14.9529,False,14.7775,14.9139,reg,42828 -SRET,2018-01-30,14.7093,14.7580,False,14.6633,14.7580,reg,55036 -SRET,2018-01-31,14.6314,14.8847,False,14.5759,14.8847,reg,70588 -SRET,2018-02-01,14.5924,14.7190,False,14.5827,14.6119,reg,93293 -SRET,2018-02-02,14.2807,14.5048,False,14.2710,14.5048,reg,65763 -SRET,2018-02-05,13.8917,14.2152,False,13.8035,14.2152,reg,76516 -SRET,2018-02-06,14.0584,14.0729,False,13.6466,13.6662,reg,69385 -SRET,2018-02-07,13.9897,14.1749,False,13.9897,14.0682,reg,36267 -SRET,2018-02-08,13.7731,14.0094,False,13.7643,14.0094,reg,19895 -SRET,2018-02-09,13.8231,13.8654,False,13.5986,13.7251,reg,98719 -SRET,2018-02-12,13.9270,13.9407,False,13.6652,13.9407,reg,52676 -SRET,2018-02-13,14.0290,14.0388,False,13.8208,13.8721,reg,33026 -SRET,2018-02-14,13.9701,14.0094,False,13.8427,13.9407,reg,57340 -SRET,2018-02-15,14.1025,14.1564,False,13.9799,14.0192,reg,66628 -SRET,2018-02-16,14.2741,14.2854,False,14.1466,14.1858,reg,20743 -SRET,2018-02-20,13.9947,14.2446,False,13.9946,14.2446,reg,16566 -SRET,2018-02-21,13.8819,14.0603,False,13.8525,14.0290,reg,14725 -SRET,2018-02-22,13.8917,13.9701,False,13.8673,13.8917,reg,17867 -SRET,2018-02-23,14.0094,14.0388,False,13.8819,13.8819,reg,15664 -SRET,2018-02-26,14.0682,14.1270,False,14.0290,14.1172,reg,24863 -SRET,2018-02-27,13.8035,14.1272,False,13.8035,14.1172,reg,25493 -SRET,2018-02-28,13.6858,13.8721,False,13.6830,13.8427,reg,26976 -SRET,2018-03-01,13.5682,13.6466,False,13.4800,13.6368,reg,55166 -SRET,2018-03-02,13.5682,13.5682,False,13.4506,13.4604,reg,21577 -SRET,2018-03-05,13.7740,13.8369,False,13.6010,13.6010,reg,132003 -SRET,2018-03-06,13.8633,13.8773,False,13.7342,13.8378,reg,90107 -SRET,2018-03-07,13.9267,13.9365,False,13.8181,13.8773,reg,87121 -SRET,2018-03-08,13.9267,13.9365,False,13.8576,13.9069,reg,30221 -SRET,2018-03-09,13.9662,13.9859,False,13.9069,13.9859,reg,35708 -SRET,2018-03-12,14.0961,14.1142,False,13.9662,13.9662,reg,22423 -SRET,2018-03-13,14.1241,14.1734,False,14.0945,14.1537,reg,10204 -SRET,2018-03-14,14.1104,14.1747,False,14.1057,14.1241,reg,30683 -SRET,2018-03-15,14.0550,14.0747,False,14.0036,14.0747,reg,38783 -SRET,2018-03-16,14.1438,14.1438,False,14.0401,14.0846,reg,18225 -SRET,2018-03-19,13.9974,14.1636,False,13.9810,14.1636,reg,22574 -SRET,2018-03-20,14.0204,14.0550,False,14.0204,14.0254,reg,8141 -SRET,2018-03-21,13.9958,14.0451,False,13.9662,14.0155,reg,24820 -SRET,2018-03-22,13.9760,14.0550,False,13.9662,13.9662,reg,16985 -SRET,2018-03-23,13.7194,13.9563,False,13.7194,13.9464,reg,34161 -SRET,2018-03-26,13.8641,13.8641,False,13.7944,13.8181,reg,18178 -SRET,2018-03-27,13.9168,13.9859,False,13.7786,13.8477,reg,19762 -SRET,2018-03-28,14.1142,14.1175,False,13.9760,13.9760,reg,9567 -SRET,2018-03-29,14.1833,14.2030,False,14.1339,14.1537,reg,19629 -SRET,2018-04-02,13.9908,14.1991,False,13.9760,14.0945,reg,35741 -SRET,2018-04-03,14.1734,14.1833,False,14.0254,14.0352,reg,9557 -SRET,2018-04-04,14.1865,14.2398,False,14.1122,14.1170,reg,30046 -SRET,2018-04-05,14.2362,14.2483,False,14.1567,14.2163,reg,45151 -SRET,2018-04-06,14.2263,14.3058,False,14.1865,14.2163,reg,17886 -SRET,2018-04-09,14.1567,14.2958,False,14.1567,14.2958,reg,22737 -SRET,2018-04-10,14.1667,14.2660,False,14.1667,14.2660,reg,31358 -SRET,2018-04-11,14.2014,14.2263,False,14.1673,14.1766,reg,26080 -SRET,2018-04-12,14.0971,14.2461,False,14.0971,14.2461,reg,34866 -SRET,2018-04-13,14.0673,14.1766,False,14.0673,14.1766,reg,31690 -SRET,2018-04-16,14.2163,14.2263,False,14.0872,14.0872,reg,27559 -SRET,2018-04-17,14.3058,14.3058,False,14.2114,14.2859,reg,47025 -SRET,2018-04-18,14.2769,14.3455,False,14.2769,14.3455,reg,21896 -SRET,2018-04-19,14.1657,14.3157,False,14.1170,14.3058,reg,30007 -SRET,2018-04-20,14.0971,14.1617,False,14.0872,14.1567,reg,23021 -SRET,2018-04-23,14.0773,14.1567,False,14.0633,14.0971,reg,35437 -SRET,2018-04-24,14.1269,14.1766,False,14.0783,14.1170,reg,30723 -SRET,2018-04-25,14.1170,14.1369,False,14.0325,14.1071,reg,36595 -SRET,2018-04-26,14.2561,14.2561,False,14.1659,14.1667,reg,22188 -SRET,2018-04-27,14.3952,14.4051,False,14.2550,14.2561,reg,74864 -SRET,2018-04-30,14.5044,14.5550,False,14.4448,14.4448,reg,39650 -SRET,2018-05-01,14.4349,14.4349,False,14.2461,14.4349,reg,63313 -SRET,2018-05-02,14.4051,14.4935,False,14.3356,14.4548,reg,42935 -SRET,2018-05-03,14.5300,14.5557,False,14.3800,14.4800,reg,42392 -SRET,2018-05-04,14.6800,14.6800,False,14.5201,14.5400,reg,172513 -SRET,2018-05-07,14.8000,14.8000,False,14.6700,14.7100,reg,55967 -SRET,2018-05-08,14.7200,14.8000,False,14.7000,14.7800,reg,22718 -SRET,2018-05-09,14.7900,14.8000,False,14.6600,14.7700,reg,46006 -SRET,2018-05-10,14.9000,14.9000,False,14.8000,14.8500,reg,52540 -SRET,2018-05-11,14.9144,14.9600,False,14.9040,14.9500,reg,26149 -SRET,2018-05-14,14.8700,14.9400,False,14.8400,14.9400,reg,89973 -SRET,2018-05-15,14.7400,14.8000,False,14.7276,14.7900,reg,35058 -SRET,2018-05-16,14.7100,14.7800,False,14.6800,14.7400,reg,49121 -SRET,2018-05-17,14.6900,14.7428,False,14.6702,14.7400,reg,30039 -SRET,2018-05-18,14.7900,14.7900,False,14.6717,14.7200,reg,65608 -SRET,2018-05-21,14.9100,14.9200,False,14.7510,14.8200,reg,57877 -SRET,2018-05-22,14.9250,14.9600,False,14.9100,14.9400,reg,54577 -SRET,2018-05-23,15.0250,15.0500,False,14.9300,14.9600,reg,42399 -SRET,2018-05-24,15.0000,15.0500,False,14.9732,15.0500,reg,45245 -SRET,2018-05-25,15.0300,15.0322,False,14.9800,15.0200,reg,24701 -SRET,2018-05-29,15.0700,15.0900,False,14.9800,15.0400,reg,53142 -SRET,2018-05-30,15.2400,15.2480,False,15.1050,15.1200,reg,22377 -SRET,2018-05-31,15.1300,15.2600,False,15.0800,15.2600,reg,51823 -SRET,2018-06-01,15.1200,15.1400,False,15.0900,15.1400,reg,44760 +SRET,2017-06-06,13.8226,13.8409,False,13.7859,13.8042,reg,6168 +SRET,2017-06-07,13.8226,13.8869,False,13.7996,13.8869,reg,21914 +SRET,2017-06-08,13.8869,13.8960,False,13.7766,13.7766,reg,10087 +SRET,2017-06-09,13.9420,13.9603,False,13.8501,13.8501,reg,20299 +SRET,2017-06-12,13.9971,13.9971,False,13.9420,13.9420,reg,8678 +SRET,2017-06-13,14.0701,14.0797,False,13.9144,14.0338,reg,20896 +SRET,2017-06-14,14.1256,14.1440,False,14.0797,14.1073,reg,26389 +SRET,2017-06-15,14.0981,14.1256,False,14.0430,14.0430,reg,21580 +SRET,2017-06-16,14.1991,14.1991,False,14.1228,14.1256,reg,8327 +SRET,2017-06-19,14.2818,14.2818,False,14.1991,14.2359,reg,22012 +SRET,2017-06-20,14.1759,14.2634,False,14.1532,14.2634,reg,27684 +SRET,2017-06-21,14.0931,14.1950,False,14.0889,14.1165,reg,10483 +SRET,2017-06-22,14.1504,14.1808,False,14.1165,14.1165,reg,6242 +SRET,2017-06-23,14.2326,14.2450,False,14.1532,14.1808,reg,4507 +SRET,2017-06-26,14.2681,14.3093,False,14.2491,14.3093,reg,13835 +SRET,2017-06-27,14.1073,14.2910,False,14.1073,14.2910,reg,32806 +SRET,2017-06-28,14.1991,14.2327,False,14.1165,14.1532,reg,18220 +SRET,2017-06-29,14.0705,14.1991,False,14.0154,14.1991,reg,30999 +SRET,2017-06-30,14.0522,14.1256,False,14.0154,14.1165,reg,33970 +SRET,2017-07-05,14.1275,14.2291,False,14.0905,14.1552,reg,12786 +SRET,2017-07-06,14.0074,14.1275,False,13.9980,14.1275,reg,15017 +SRET,2017-07-07,13.9650,14.0074,False,13.9150,14.0074,reg,62307 +SRET,2017-07-10,13.9889,14.0443,False,13.9519,13.9519,reg,9838 +SRET,2017-07-11,14.0166,14.0166,False,13.9473,14.0074,reg,14476 +SRET,2017-07-12,14.0905,14.1275,False,14.0443,14.0443,reg,14668 +SRET,2017-07-13,14.0720,14.1552,False,14.0212,14.1552,reg,72341 +SRET,2017-07-14,14.1968,14.2014,False,14.1090,14.1090,reg,16720 +SRET,2017-07-17,14.2291,14.2568,False,14.2026,14.2568,reg,17197 +SRET,2017-07-18,14.1459,14.2199,False,14.1275,14.2199,reg,12088 +SRET,2017-07-19,14.2291,14.2291,False,14.2023,14.2106,reg,7244 +SRET,2017-07-20,14.2291,14.2476,False,14.2023,14.2476,reg,6161 +SRET,2017-07-21,14.2661,14.2716,False,14.2291,14.2291,reg,6690 +SRET,2017-07-24,14.2938,14.3030,False,14.2716,14.3030,reg,9919 +SRET,2017-07-25,14.2753,14.3492,False,14.2661,14.3492,reg,14325 +SRET,2017-07-26,14.2505,14.2753,False,14.2291,14.2753,reg,16713 +SRET,2017-07-27,14.2568,14.2661,False,14.2014,14.2014,reg,29727 +SRET,2017-07-28,14.2522,14.2522,False,14.2106,14.2106,reg,18465 +SRET,2017-07-31,14.3123,14.3307,False,14.2355,14.2938,reg,38802 +SRET,2017-08-01,14.3508,14.3601,False,14.3230,14.3601,reg,44209 +SRET,2017-08-02,14.3137,14.3415,False,14.2858,14.3323,reg,11306 +SRET,2017-08-03,14.2730,14.3039,False,14.2486,14.2579,reg,13876 +SRET,2017-08-04,14.2290,14.3044,False,14.1742,14.3044,reg,31609 +SRET,2017-08-07,14.2672,14.2672,False,14.2008,14.2207,reg,27716 +SRET,2017-08-08,14.2393,14.2858,False,14.2207,14.2393,reg,40488 +SRET,2017-08-09,14.2440,14.2579,False,14.1742,14.1742,reg,82410 +SRET,2017-08-10,14.1742,14.2392,False,14.1557,14.2300,reg,17466 +SRET,2017-08-11,14.1863,14.1863,False,14.1371,14.1742,reg,15788 +SRET,2017-08-14,14.2858,14.3137,False,14.2496,14.2858,reg,32903 +SRET,2017-08-15,14.3137,14.3694,False,14.2441,14.3694,reg,15564 +SRET,2017-08-16,14.3146,14.3508,False,14.2765,14.3230,reg,18834 +SRET,2017-08-17,14.2765,14.3564,False,14.2765,14.3323,reg,10138 +SRET,2017-08-18,14.3044,14.3137,False,14.2672,14.2858,reg,22773 +SRET,2017-08-21,14.3230,14.3230,False,14.2904,14.3044,reg,5175 +SRET,2017-08-22,14.3973,14.4159,False,14.3451,14.3787,reg,15479 +SRET,2017-08-23,14.4159,14.4252,False,14.3508,14.3508,reg,11633 +SRET,2017-08-24,14.3880,14.4252,False,14.3741,14.4252,reg,19059 +SRET,2017-08-25,14.3605,14.3973,False,14.3555,14.3973,reg,16616 +SRET,2017-08-28,14.3602,14.4252,False,14.3601,14.4252,reg,14977 +SRET,2017-08-29,14.3388,14.4345,False,14.3230,14.4345,reg,44500 +SRET,2017-08-30,14.3787,14.3787,False,14.2858,14.2858,reg,14062 +SRET,2017-08-31,14.4810,14.4903,False,14.3601,14.3601,reg,14190 +SRET,2017-09-01,14.5291,14.5478,False,14.5104,14.5198,reg,9494 +SRET,2017-09-05,14.3889,14.5385,False,14.3795,14.5011,reg,34975 +SRET,2017-09-06,14.4076,14.4450,False,14.4076,14.4356,reg,10954 +SRET,2017-09-07,14.4263,14.4721,False,14.4169,14.4420,reg,6771 +SRET,2017-09-08,14.4590,14.4730,False,14.4272,14.4272,reg,12906 +SRET,2017-09-11,14.5478,14.5665,False,14.5011,14.5011,reg,12906 +SRET,2017-09-12,14.5478,14.6039,False,14.5011,14.6039,reg,16337 +SRET,2017-09-13,14.4449,14.5291,False,14.4169,14.5291,reg,43257 +SRET,2017-09-14,14.4263,14.4263,False,14.4076,14.4203,reg,11716 +SRET,2017-09-15,14.4741,14.4824,False,14.4177,14.4637,reg,24601 +SRET,2017-09-18,14.4543,14.5385,False,14.4356,14.5385,reg,28343 +SRET,2017-09-19,14.5198,14.5198,False,14.4730,14.4838,reg,12878 +SRET,2017-09-20,14.4635,14.5385,False,14.4263,14.5011,reg,24113 +SRET,2017-09-21,14.4309,14.4543,False,14.4169,14.4543,reg,11658 +SRET,2017-09-22,14.4824,14.4917,False,14.4637,14.4700,reg,23504 +SRET,2017-09-25,14.5011,14.5198,False,14.4661,14.5011,reg,28370 +SRET,2017-09-26,14.5478,14.5665,False,14.5001,14.5001,reg,5221 +SRET,2017-09-27,14.4730,14.5572,False,14.4729,14.5572,reg,42011 +SRET,2017-09-28,14.4356,14.5385,False,14.4356,14.5104,reg,37015 +SRET,2017-09-29,14.5478,14.5665,False,14.5385,14.5665,reg,29041 +SRET,2017-10-02,14.6151,14.6245,False,14.5586,14.5774,reg,22851 +SRET,2017-10-03,14.5953,14.5996,False,14.5774,14.5774,reg,7029 +SRET,2017-10-04,14.6151,14.6151,False,14.5492,14.6057,reg,33195 +SRET,2017-10-05,14.6354,14.6715,False,14.6323,14.6339,reg,11994 +SRET,2017-10-06,14.5727,14.6245,False,14.5210,14.6245,reg,34353 +SRET,2017-10-09,14.6057,14.6151,False,14.5774,14.6151,reg,19958 +SRET,2017-10-10,14.6279,14.6538,False,14.5680,14.5680,reg,7293 +SRET,2017-10-11,14.6450,14.6527,False,14.6245,14.6245,reg,5499 +SRET,2017-10-12,14.6997,14.6997,False,14.6518,14.6715,reg,37898 +SRET,2017-10-13,14.7467,14.7749,False,14.6997,14.6997,reg,28028 +SRET,2017-10-16,14.7561,14.7843,False,14.7420,14.7655,reg,41663 +SRET,2017-10-17,14.7186,14.7749,False,14.6997,14.7749,reg,25986 +SRET,2017-10-18,14.8032,14.8032,False,14.7373,14.7655,reg,25333 +SRET,2017-10-19,14.7843,14.7843,False,14.7373,14.7467,reg,5149 +SRET,2017-10-20,14.7185,14.7558,False,14.6903,14.7558,reg,34104 +SRET,2017-10-23,14.6339,14.7561,False,14.6151,14.7561,reg,30772 +SRET,2017-10-24,14.6527,14.6715,False,14.6151,14.6245,reg,24186 +SRET,2017-10-25,14.5210,14.6621,False,14.4364,14.6621,reg,46489 +SRET,2017-10-26,14.3893,14.5586,False,14.3885,14.5586,reg,16350 +SRET,2017-10-27,14.4740,14.4834,False,14.3141,14.4270,reg,21301 +SRET,2017-10-30,14.4082,14.4909,False,14.3715,14.4740,reg,45433 +SRET,2017-10-31,14.4176,14.4504,False,14.3950,14.4392,reg,14611 +SRET,2017-11-01,14.4663,14.4862,False,14.4190,14.4852,reg,19328 +SRET,2017-11-02,14.3906,14.4413,False,14.3623,14.4413,reg,20705 +SRET,2017-11-03,14.3909,14.4190,False,14.3821,14.3879,reg,20138 +SRET,2017-11-06,14.3244,14.4095,False,14.3054,14.4095,reg,16931 +SRET,2017-11-07,14.3433,14.3792,False,14.2865,14.2865,reg,14899 +SRET,2017-11-08,14.4568,14.4568,False,14.3622,14.3622,reg,11512 +SRET,2017-11-09,14.4573,14.4946,False,14.4250,14.4663,reg,7267 +SRET,2017-11-10,14.4190,14.4757,False,14.4138,14.4757,reg,11516 +SRET,2017-11-13,14.4852,14.4852,False,14.4095,14.4379,reg,72673 +SRET,2017-11-14,14.5231,14.5231,False,14.4739,14.4852,reg,9226 +SRET,2017-11-15,14.4568,14.5231,False,14.4284,14.5231,reg,163463 +SRET,2017-11-16,14.4947,14.4947,False,14.4379,14.4379,reg,30419 +SRET,2017-11-17,14.5136,14.5514,False,14.4995,14.5514,reg,11407 +SRET,2017-11-20,14.5987,14.5987,False,14.5137,14.5325,reg,36130 +SRET,2017-11-21,14.6650,14.6744,False,14.5704,14.5704,reg,30168 +SRET,2017-11-22,14.7312,14.7312,False,14.6663,14.7312,reg,29014 +SRET,2017-11-27,14.6650,14.7312,False,14.6650,14.7312,reg,30003 +SRET,2017-11-28,14.6839,14.6839,False,14.6366,14.6366,reg,88115 +SRET,2017-11-29,14.6650,14.7123,False,14.6271,14.6271,reg,61398 +SRET,2017-11-30,14.6839,14.7217,False,14.6744,14.7074,reg,82931 +SRET,2017-12-01,14.7329,14.7329,False,14.6093,14.7234,reg,12504 +SRET,2017-12-04,14.7662,14.8281,False,14.7615,14.8281,reg,31242 +SRET,2017-12-05,14.7215,14.8090,False,14.6948,14.8090,reg,11796 +SRET,2017-12-06,14.7139,14.7710,False,14.7044,14.7710,reg,19158 +SRET,2017-12-07,14.7710,14.7805,False,14.7348,14.7348,reg,8701 +SRET,2017-12-08,14.7710,14.7995,False,14.7329,14.7995,reg,14960 +SRET,2017-12-11,14.7805,14.8056,False,14.7805,14.7995,reg,10779 +SRET,2017-12-12,14.7900,14.8376,False,14.7805,14.8376,reg,21105 +SRET,2017-12-13,14.8902,14.9233,False,14.7995,14.7995,reg,30905 +SRET,2017-12-14,14.8757,14.8757,False,14.8471,14.8471,reg,18744 +SRET,2017-12-15,14.9423,14.9518,False,14.8757,14.8757,reg,10876 +SRET,2017-12-18,14.9966,15.1136,False,14.9899,14.9899,reg,31219 +SRET,2017-12-19,14.9233,15.0470,False,14.8281,14.9518,reg,19052 +SRET,2017-12-20,14.8757,14.8947,False,14.8186,14.8757,reg,25137 +SRET,2017-12-21,14.8810,14.8852,False,14.8662,14.8745,reg,7543 +SRET,2017-12-22,14.8757,14.9233,False,14.8566,14.9233,reg,27736 +SRET,2017-12-26,14.9518,14.9518,False,14.8186,14.8186,reg,35903 +SRET,2017-12-27,14.9613,14.9708,False,14.9042,14.9708,reg,29281 +SRET,2017-12-28,15.2161,15.2161,False,14.9838,15.0612,reg,50464 +SRET,2017-12-29,15.0419,15.1483,False,15.0419,15.1387,reg,25860 +SRET,2018-01-02,15.0032,15.1483,False,14.9935,15.1483,reg,56980 +SRET,2018-01-03,14.8817,15.0516,False,14.8817,14.9548,reg,58084 +SRET,2018-01-04,14.9596,14.9734,False,14.8773,14.8773,reg,41915 +SRET,2018-01-05,15.0516,15.0516,False,14.9064,15.0225,reg,107628 +SRET,2018-01-08,14.9983,14.9994,False,14.9064,14.9935,reg,53576 +SRET,2018-01-09,14.9209,14.9741,False,14.9064,14.9548,reg,46258 +SRET,2018-01-10,14.8386,14.8967,False,14.7996,14.8967,reg,40979 +SRET,2018-01-11,14.8789,14.8870,False,14.8192,14.8483,reg,30225 +SRET,2018-01-12,14.8367,14.8885,False,14.8192,14.8580,reg,55677 +SRET,2018-01-16,14.8086,14.8483,False,14.7999,14.8192,reg,31030 +SRET,2018-01-17,14.8773,14.8967,False,14.7999,14.7999,reg,23868 +SRET,2018-01-18,14.7805,14.8676,False,14.7805,14.8676,reg,35653 +SRET,2018-01-19,14.8144,14.8192,False,14.7892,14.7999,reg,15808 +SRET,2018-01-22,14.8789,14.8870,False,14.8573,14.8870,reg,30445 +SRET,2018-01-23,14.9064,14.9064,False,14.8628,14.8773,reg,42923 +SRET,2018-01-24,14.9538,14.9838,False,14.9127,14.9838,reg,33339 +SRET,2018-01-25,14.8773,14.9838,False,14.8580,14.9838,reg,25864 +SRET,2018-01-26,14.9064,14.9644,False,14.8870,14.9644,reg,44271 +SRET,2018-01-29,14.6837,14.8580,False,14.6837,14.8192,reg,42828 +SRET,2018-01-30,14.6160,14.6644,False,14.5702,14.6644,reg,55036 +SRET,2018-01-31,14.5385,14.7902,False,14.4834,14.7902,reg,70588 +SRET,2018-02-01,14.4998,14.6256,False,14.4901,14.5192,reg,93293 +SRET,2018-02-02,14.1901,14.4127,False,14.1804,14.4127,reg,65763 +SRET,2018-02-05,13.8035,14.1250,False,13.7159,14.1250,reg,76516 +SRET,2018-02-06,13.9691,13.9836,False,13.5600,13.5795,reg,69385 +SRET,2018-02-07,13.9010,14.0850,False,13.9010,13.9789,reg,36267 +SRET,2018-02-08,13.6857,13.9204,False,13.6769,13.9204,reg,19895 +SRET,2018-02-09,13.7354,13.7774,False,13.5123,13.6379,reg,98719 +SRET,2018-02-12,13.8386,13.8522,False,13.5785,13.8522,reg,52676 +SRET,2018-02-13,13.9399,13.9497,False,13.7331,13.7841,reg,33026 +SRET,2018-02-14,13.8815,13.9204,False,13.7548,13.8522,reg,57340 +SRET,2018-02-15,14.0130,14.0666,False,13.8912,13.9302,reg,66628 +SRET,2018-02-16,14.1835,14.1948,False,14.0568,14.0958,reg,20743 +SRET,2018-02-20,13.9058,14.1542,False,13.9057,14.1542,reg,16566 +SRET,2018-02-21,13.7938,13.9711,False,13.7646,13.9399,reg,14725 +SRET,2018-02-22,13.8035,13.8815,False,13.7793,13.8035,reg,17867 +SRET,2018-02-23,13.9204,13.9497,False,13.7938,13.7938,reg,15664 +SRET,2018-02-26,13.9789,14.0373,False,13.9399,14.0276,reg,24863 +SRET,2018-02-27,13.7159,14.0375,False,13.7159,14.0276,reg,25493 +SRET,2018-02-28,13.5990,13.7841,False,13.5961,13.7548,reg,26976 +SRET,2018-03-01,13.4821,13.5600,False,13.3944,13.5503,reg,55166 +SRET,2018-03-02,13.4821,13.4821,False,13.3652,13.3749,reg,21577 +SRET,2018-03-05,13.6866,13.7490,False,13.5146,13.5146,reg,132003 +SRET,2018-03-06,13.7753,13.7892,False,13.6470,13.7500,reg,90107 +SRET,2018-03-07,13.8383,13.8481,False,13.7304,13.7892,reg,87121 +SRET,2018-03-08,13.8383,13.8481,False,13.7696,13.8187,reg,30221 +SRET,2018-03-09,13.8775,13.8971,False,13.8187,13.8971,reg,35708 +SRET,2018-03-12,14.0067,14.0246,False,13.8775,13.8775,reg,22423 +SRET,2018-03-13,14.0344,14.0835,False,14.0050,14.0639,reg,10204 +SRET,2018-03-14,14.0208,14.0847,False,14.0162,14.0344,reg,30683 +SRET,2018-03-15,13.9658,13.9854,False,13.9147,13.9854,reg,38783 +SRET,2018-03-16,14.0540,14.0540,False,13.9510,13.9952,reg,18225 +SRET,2018-03-19,13.9086,14.0737,False,13.8922,14.0737,reg,22574 +SRET,2018-03-20,13.9315,13.9658,False,13.9315,13.9364,reg,8141 +SRET,2018-03-21,13.9069,13.9560,False,13.8775,13.9265,reg,24820 +SRET,2018-03-22,13.8873,13.9658,False,13.8775,13.8775,reg,16985 +SRET,2018-03-23,13.6323,13.8677,False,13.6323,13.8579,reg,34161 +SRET,2018-03-26,13.7761,13.7761,False,13.7069,13.7304,reg,18178 +SRET,2018-03-27,13.8285,13.8971,False,13.6912,13.7598,reg,19762 +SRET,2018-03-28,14.0246,14.0279,False,13.8873,13.8873,reg,9567 +SRET,2018-03-29,14.0933,14.1129,False,14.0442,14.0639,reg,19629 +SRET,2018-04-02,13.9020,14.1090,False,13.8873,14.0050,reg,35741 +SRET,2018-04-03,14.0835,14.0933,False,13.9364,13.9462,reg,9557 +SRET,2018-04-04,14.0965,14.1494,False,14.0227,14.0274,reg,30046 +SRET,2018-04-05,14.1459,14.1579,False,14.0669,14.1261,reg,45151 +SRET,2018-04-06,14.1360,14.2150,False,14.0965,14.1261,reg,17886 +SRET,2018-04-09,14.0669,14.2051,False,14.0669,14.2051,reg,22737 +SRET,2018-04-10,14.0768,14.1755,False,14.0768,14.1755,reg,31358 +SRET,2018-04-11,14.1113,14.1360,False,14.0773,14.0866,reg,26080 +SRET,2018-04-12,14.0077,14.1557,False,14.0077,14.1557,reg,34866 +SRET,2018-04-13,13.9780,14.0866,False,13.9780,14.0866,reg,31690 +SRET,2018-04-16,14.1261,14.1360,False,13.9978,13.9978,reg,27559 +SRET,2018-04-17,14.2150,14.2150,False,14.1212,14.1952,reg,47025 +SRET,2018-04-18,14.1863,14.2544,False,14.1863,14.2544,reg,21896 +SRET,2018-04-19,14.0758,14.2248,False,14.0274,14.2150,reg,30007 +SRET,2018-04-20,14.0077,14.0718,False,13.9978,14.0669,reg,23021 +SRET,2018-04-23,13.9879,14.0669,False,13.9740,14.0077,reg,35437 +SRET,2018-04-24,14.0373,14.0866,False,13.9889,14.0274,reg,30723 +SRET,2018-04-25,14.0274,14.0471,False,13.9434,14.0175,reg,36595 +SRET,2018-04-26,14.1656,14.1656,False,14.0760,14.0768,reg,22188 +SRET,2018-04-27,14.3038,14.3137,False,14.1645,14.1656,reg,74864 +SRET,2018-04-30,14.4124,14.4626,False,14.3532,14.3532,reg,39650 +SRET,2018-05-01,14.3433,14.3433,False,14.1557,14.3433,reg,63313 +SRET,2018-05-02,14.3137,14.4015,False,14.2446,14.3630,reg,42935 +SRET,2018-05-03,14.4378,14.4633,False,14.2887,14.3881,reg,42392 +SRET,2018-05-04,14.5868,14.5868,False,14.4279,14.4477,reg,172513 +SRET,2018-05-07,14.7061,14.7061,False,14.5769,14.6166,reg,55967 +SRET,2018-05-08,14.6266,14.7061,False,14.6067,14.6862,reg,22718 +SRET,2018-05-09,14.6961,14.7061,False,14.5670,14.6763,reg,46006 +SRET,2018-05-10,14.8054,14.8054,False,14.7061,14.7557,reg,52540 +SRET,2018-05-11,14.8197,14.8651,False,14.8094,14.8551,reg,26149 +SRET,2018-05-14,14.7756,14.8452,False,14.7458,14.8452,reg,89973 +SRET,2018-05-15,14.6464,14.7061,False,14.6341,14.6961,reg,35058 +SRET,2018-05-16,14.6166,14.6862,False,14.5868,14.6464,reg,49121 +SRET,2018-05-17,14.5968,14.6492,False,14.5771,14.6464,reg,30039 +SRET,2018-05-18,14.6961,14.6961,False,14.5786,14.6266,reg,65608 +SRET,2018-05-21,14.8154,14.8253,False,14.6574,14.7259,reg,57877 +SRET,2018-05-22,14.8303,14.8651,False,14.8154,14.8452,reg,54577 +SRET,2018-05-23,14.9296,14.9545,False,14.8352,14.8651,reg,42399 +SRET,2018-05-24,14.9048,14.9545,False,14.8782,14.9545,reg,45245 +SRET,2018-05-25,14.9346,14.9368,False,14.8849,14.9247,reg,24701 +SRET,2018-05-29,14.9744,14.9942,False,14.8849,14.9445,reg,53142 +SRET,2018-05-30,15.1433,15.1512,False,15.0091,15.0240,reg,22377 +SRET,2018-05-31,15.0340,15.1631,False,14.9843,15.1631,reg,51823 +SRET,2018-06-01,15.0240,15.0439,False,14.9942,15.0439,reg,44760 +SRET,2018-06-04,15.1234,15.1433,False,15.0439,15.1433,reg,35215 +SRET,2018-06-05,15.0301,15.1200,False,15.0300,15.1200,reg,55303 diff --git a/company_library/SREV.csv b/company_library/SREV.csv index b34b8b97..e0b16eb5 100644 --- a/company_library/SREV.csv +++ b/company_library/SREV.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SREV,2017-06-05,3.4700,3.5900,False,3.4100,3.5900,reg,301198 SREV,2017-06-06,3.5000,3.5500,False,3.4200,3.4600,reg,138418 SREV,2017-06-07,3.5100,3.5300,False,3.4100,3.5000,reg,263568 SREV,2017-06-08,3.6700,3.7000,False,3.4600,3.5000,reg,159810 @@ -248,3 +247,5 @@ SREV,2018-05-29,4.2600,4.4300,False,4.2500,4.4000,reg,267582 SREV,2018-05-30,4.2600,4.3300,False,4.2200,4.2700,reg,272589 SREV,2018-05-31,4.1900,4.2900,False,4.1900,4.2500,reg,530093 SREV,2018-06-01,4.2000,4.2300,False,4.1700,4.2000,reg,267538 +SREV,2018-06-04,4.2600,4.2900,False,4.1800,4.2200,reg,308541 +SREV,2018-06-05,4.3300,4.3400,False,4.2500,4.2500,reg,201366 diff --git a/company_library/SRNE.csv b/company_library/SRNE.csv index 14396818..e40563d9 100644 --- a/company_library/SRNE.csv +++ b/company_library/SRNE.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SRNE,2017-06-05,1.5500,1.7000,False,1.5500,1.7000,reg,259979 SRNE,2017-06-06,1.5500,1.6250,False,1.5500,1.5500,reg,180321 SRNE,2017-06-07,1.6000,1.6000,False,1.5500,1.6000,reg,147949 SRNE,2017-06-08,1.6500,1.6500,False,1.5000,1.5500,reg,873083 @@ -248,3 +247,5 @@ SRNE,2018-05-29,7.9000,8.1000,False,7.7500,7.8500,reg,1406220 SRNE,2018-05-30,8.0000,8.2500,False,7.9000,7.9000,reg,1769389 SRNE,2018-05-31,7.8500,8.1000,False,7.6500,8.0000,reg,2391551 SRNE,2018-06-01,7.6500,7.9450,False,7.6000,7.9000,reg,1497465 +SRNE,2018-06-04,7.4500,7.8500,False,7.3500,7.7000,reg,1725847 +SRNE,2018-06-05,7.4250,7.4900,False,7.1000,7.3000,reg,1760705 diff --git a/company_library/SRPT.csv b/company_library/SRPT.csv index 80428fa0..ff0059b1 100644 --- a/company_library/SRPT.csv +++ b/company_library/SRPT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SRPT,2017-06-05,31.4400,31.7750,False,30.6300,31.4900,reg,1111668 SRPT,2017-06-06,31.5000,32.2700,False,31.0100,31.3800,reg,871369 SRPT,2017-06-07,31.4000,32.1532,False,31.1530,31.3700,reg,973268 SRPT,2017-06-08,31.5500,31.9100,False,31.2700,31.9100,reg,607253 @@ -248,3 +247,5 @@ SRPT,2018-05-29,92.4500,92.6800,False,90.0000,90.8900,reg,839815 SRPT,2018-05-30,94.4400,94.9600,False,92.4210,93.0000,reg,888459 SRPT,2018-05-31,93.8500,97.7499,False,93.6500,94.5000,reg,1061352 SRPT,2018-06-01,95.8500,96.1100,False,93.2050,94.6100,reg,929436 +SRPT,2018-06-04,97.9800,98.9700,False,95.2100,96.5800,reg,1286835 +SRPT,2018-06-05,98.7400,99.0300,False,96.7600,96.9053,reg,1123787 diff --git a/company_library/SRRA.csv b/company_library/SRRA.csv index 429e9be4..80ca8724 100644 --- a/company_library/SRRA.csv +++ b/company_library/SRRA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SRRA,2017-06-05,1.2500,1.3400,False,1.2000,1.2600,reg,660519 SRRA,2017-06-06,1.2600,1.2700,False,1.2200,1.2300,reg,163533 SRRA,2017-06-07,1.1800,1.2556,False,1.1600,1.2500,reg,160841 SRRA,2017-06-08,1.2200,1.2400,False,1.1600,1.1900,reg,237590 @@ -248,3 +247,5 @@ SRRA,2018-05-29,2.8100,2.8200,False,2.3000,2.4100,reg,1146674 SRRA,2018-05-30,2.7200,2.9100,False,2.6500,2.8000,reg,445468 SRRA,2018-05-31,2.8100,2.8500,False,2.7010,2.7200,reg,422798 SRRA,2018-06-01,2.8200,2.8400,False,2.6500,2.8400,reg,360216 +SRRA,2018-06-04,2.9000,2.9100,False,2.7000,2.8100,reg,379878 +SRRA,2018-06-05,2.9000,3.0300,False,2.8300,2.9000,reg,649670 diff --git a/company_library/SRTS.csv b/company_library/SRTS.csv index 8a26b899..12def441 100644 --- a/company_library/SRTS.csv +++ b/company_library/SRTS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SRTS,2017-06-05,3.9999,3.9999,False,3.9870,3.9870,reg,5200 SRTS,2017-06-06,3.9700,4.0094,False,3.9500,4.0000,reg,40538 SRTS,2017-06-07,3.9700,3.9700,False,3.9700,3.9700,reg,0 SRTS,2017-06-08,3.9600,4.0000,False,3.9600,4.0000,reg,5904 @@ -248,3 +247,5 @@ SRTS,2018-05-29,6.7390,6.8000,False,6.7100,6.8000,reg,4039 SRTS,2018-05-30,6.5500,6.9100,False,6.5500,6.6900,reg,3890 SRTS,2018-05-31,6.4400,6.5600,False,6.4400,6.5600,reg,1112 SRTS,2018-06-01,6.3300,6.4790,False,6.2500,6.4550,reg,14230 +SRTS,2018-06-04,6.5000,6.5000,False,6.1910,6.2837,reg,33119 +SRTS,2018-06-05,6.6000,6.7490,False,6.5000,6.5000,reg,16157 diff --git a/company_library/SRTSW.csv b/company_library/SRTSW.csv index 69a2f0b0..db33b84e 100644 --- a/company_library/SRTSW.csv +++ b/company_library/SRTSW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SRTSW,2017-06-05,0.6000,0.6000,False,0.6000,0.6000,reg,0 SRTSW,2017-06-06,0.6000,0.6000,False,0.6000,0.6000,reg,0 SRTSW,2017-06-07,0.6000,0.6000,False,0.6000,0.6000,reg,0 SRTSW,2017-06-08,0.6000,0.6000,False,0.6000,0.6000,reg,0 @@ -248,3 +247,5 @@ SRTSW,2018-05-29,0.9000,0.9045,False,0.9000,0.9000,reg,9700 SRTSW,2018-05-30,0.9200,0.9200,False,0.9000,0.9200,reg,6016 SRTSW,2018-05-31,0.9200,0.9200,False,0.9200,0.9200,reg,11 SRTSW,2018-06-01,0.7999,0.9045,False,0.6090,0.9000,reg,43900 +SRTSW,2018-06-04,0.8000,0.8000,False,0.8000,0.8000,reg,100 +SRTSW,2018-06-05,0.8173,0.8200,False,0.8000,0.8000,reg,17000 diff --git a/company_library/SSB.csv b/company_library/SSB.csv index 22b9ce2d..a803d6ae 100644 --- a/company_library/SSB.csv +++ b/company_library/SSB.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SSB,2017-06-05,82.6218,83.8036,False,82.5234,83.1635,reg,99990 SSB,2017-06-06,81.9325,82.6711,False,81.1447,82.6711,reg,102979 SSB,2017-06-07,82.4741,82.7696,False,81.9817,82.2279,reg,105749 SSB,2017-06-08,83.9020,85.0838,False,82.3757,82.3757,reg,223050 @@ -248,3 +247,5 @@ SSB,2018-05-29,88.8000,89.8500,False,88.2500,89.5500,reg,163480 SSB,2018-05-30,90.3000,90.9500,False,88.9000,88.9000,reg,130553 SSB,2018-05-31,89.5250,90.7500,False,89.4750,90.2000,reg,140470 SSB,2018-06-01,90.6000,91.1450,False,90.1000,90.1000,reg,100641 +SSB,2018-06-04,90.9500,91.2000,False,90.1000,90.9000,reg,108195 +SSB,2018-06-05,90.9000,91.2500,False,90.1000,90.8500,reg,96708 diff --git a/company_library/SSBI.csv b/company_library/SSBI.csv index 7b27bf2d..0dd7425c 100644 --- a/company_library/SSBI.csv +++ b/company_library/SSBI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SSBI,2017-06-05,12.3431,12.3431,False,12.2771,12.2771,reg,783 SSBI,2017-06-06,12.2466,12.3768,False,12.2466,12.3431,reg,2300 SSBI,2017-06-07,12.2466,12.2949,False,12.1502,12.1502,reg,54067 SSBI,2017-06-08,12.3431,12.3431,False,12.2949,12.2949,reg,2613 @@ -248,3 +247,5 @@ SSBI,2018-05-29,15.5600,16.0000,False,15.5600,16.0000,reg,2374 SSBI,2018-05-30,15.7000,16.0000,False,15.7000,16.0000,reg,3797 SSBI,2018-05-31,15.5500,15.5500,False,15.5500,15.5500,reg,1150 SSBI,2018-06-01,15.9500,15.9500,False,15.6000,15.7500,reg,2059 +SSBI,2018-06-04,15.6000,15.9500,False,15.6000,15.9500,reg,1618 +SSBI,2018-06-05,15.6000,15.7500,False,15.4300,15.7500,reg,1514 diff --git a/company_library/SSC.csv b/company_library/SSC.csv index 41ce2fed..18bb75ab 100644 --- a/company_library/SSC.csv +++ b/company_library/SSC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SSC,2017-06-05,1.7700,1.7700,True,1.7700,1.7700,reg,0 SSC,2017-06-06,1.7700,1.7700,True,1.7700,1.7700,reg,0 SSC,2017-06-07,1.7700,1.7700,True,1.7700,1.7700,reg,0 SSC,2017-06-08,1.7700,1.7700,True,1.7700,1.7700,reg,0 @@ -248,3 +247,5 @@ SSC,2018-05-29,2.4800,2.5500,False,2.4000,2.5300,reg,176978 SSC,2018-05-30,2.3300,2.4800,False,2.3000,2.4800,reg,291123 SSC,2018-05-31,2.3400,2.4300,False,2.2900,2.3000,reg,117786 SSC,2018-06-01,2.4200,2.4600,False,2.3010,2.3700,reg,184504 +SSC,2018-06-04,2.3700,2.4500,False,2.3500,2.4000,reg,150990 +SSC,2018-06-05,2.4400,2.4900,False,2.3716,2.3800,reg,154607 diff --git a/company_library/SSFN.csv b/company_library/SSFN.csv index 731b4e7a..623d7ea0 100644 --- a/company_library/SSFN.csv +++ b/company_library/SSFN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SSFN,2017-06-05,9.0955,9.3427,False,9.0461,9.3427,reg,4440 SSFN,2017-06-06,9.1450,9.2438,False,8.8978,8.9473,reg,13515 SSFN,2017-06-07,9.0955,9.1944,False,8.9967,9.0461,reg,664 SSFN,2017-06-08,9.1944,9.2933,False,9.0461,9.0461,reg,1619 @@ -248,3 +247,5 @@ SSFN,2018-05-29,11.9500,12.0000,False,11.9100,12.0000,reg,6684 SSFN,2018-05-30,12.0250,12.2500,False,11.7000,12.2500,reg,5654 SSFN,2018-05-31,11.9500,11.9500,False,11.7815,11.9200,reg,2411 SSFN,2018-06-01,11.9500,12.2400,False,11.7000,12.0500,reg,3679 +SSFN,2018-06-04,11.5000,11.9000,False,11.3000,11.7000,reg,13397 +SSFN,2018-06-05,12.0000,12.0000,False,11.7868,12.0000,reg,766 diff --git a/company_library/SSKN.csv b/company_library/SSKN.csv index 8667b721..c379663f 100644 --- a/company_library/SSKN.csv +++ b/company_library/SSKN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SSKN,2017-06-05,2.6000,2.6100,False,2.3101,2.4200,reg,18552 SSKN,2017-06-06,2.5800,2.6400,False,2.4000,2.5700,reg,13732 SSKN,2017-06-07,2.7000,2.8500,False,2.5000,2.5200,reg,70616 SSKN,2017-06-08,2.7200,2.9562,False,2.7100,2.7400,reg,48432 @@ -248,3 +247,5 @@ SSKN,2018-05-29,1.5600,1.7000,False,1.4500,1.5800,reg,112994 SSKN,2018-05-30,1.6200,1.6400,False,1.5600,1.5600,reg,91980 SSKN,2018-05-31,1.6600,1.7000,False,1.6200,1.6500,reg,39038 SSKN,2018-06-01,1.7400,1.7500,False,1.6000,1.7400,reg,1032182 +SSKN,2018-06-04,1.9300,1.9600,False,1.7700,1.7900,reg,1339887 +SSKN,2018-06-05,2.0100,2.1000,False,1.8610,1.9500,reg,981894 diff --git a/company_library/SSLJ.csv b/company_library/SSLJ.csv index 855b128d..561f6711 100644 --- a/company_library/SSLJ.csv +++ b/company_library/SSLJ.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SSLJ,2017-06-05,5.0000,5.0000,True,5.0000,5.0000,reg,0 SSLJ,2017-06-06,5.0000,5.0000,True,5.0000,5.0000,reg,0 SSLJ,2017-06-07,5.0000,5.0000,True,5.0000,5.0000,reg,0 SSLJ,2017-06-08,5.0000,5.0000,True,5.0000,5.0000,reg,0 @@ -248,3 +247,5 @@ SSLJ,2018-05-29,3.9000,4.3000,False,3.7200,4.1000,reg,23069 SSLJ,2018-05-30,4.1000,4.1273,False,3.8400,4.0300,reg,20827 SSLJ,2018-05-31,4.0473,4.4600,False,3.8000,4.4600,reg,54390 SSLJ,2018-06-01,3.9800,4.0700,False,3.7500,4.0700,reg,47684 +SSLJ,2018-06-04,3.9273,4.0473,False,3.7500,4.0473,reg,24551 +SSLJ,2018-06-05,3.7800,3.9400,False,3.7600,3.9200,reg,12698 diff --git a/company_library/SSNC.csv b/company_library/SSNC.csv index ac8fa552..7576c33d 100644 --- a/company_library/SSNC.csv +++ b/company_library/SSNC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SSNC,2017-06-05,38.7029,38.8768,False,38.1962,38.4148,reg,1272359 SSNC,2017-06-06,38.5539,38.9215,False,38.5042,38.5340,reg,1226223 SSNC,2017-06-07,38.1962,38.7327,False,38.0769,38.5638,reg,1101565 SSNC,2017-06-08,38.4048,38.4843,False,38.0968,38.1664,reg,754225 @@ -248,3 +247,5 @@ SSNC,2018-05-29,49.9597,50.0596,False,49.4904,49.7799,reg,1099349 SSNC,2018-05-30,49.7400,50.3342,False,49.6901,50.1295,reg,1651278 SSNC,2018-05-31,50.9100,51.1400,False,49.8500,49.9800,reg,2765436 SSNC,2018-06-01,50.9300,51.3800,False,50.8300,51.0400,reg,1026778 +SSNC,2018-06-04,51.3000,51.4000,False,50.7600,50.9200,reg,911796 +SSNC,2018-06-05,52.0400,52.2500,False,51.3500,51.5100,reg,1188846 diff --git a/company_library/SSNT.csv b/company_library/SSNT.csv index 51eb3306..97789d67 100644 --- a/company_library/SSNT.csv +++ b/company_library/SSNT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SSNT,2017-06-05,3.5258,3.9418,False,3.2683,3.6646,reg,10843 SSNT,2017-06-06,3.3278,4.0012,False,3.2050,4.0012,reg,5717 SSNT,2017-06-07,3.8131,3.8131,False,3.3278,3.3674,reg,13264 SSNT,2017-06-08,3.9418,3.9418,False,3.4367,3.8131,reg,1995 @@ -248,3 +247,5 @@ SSNT,2018-05-29,4.0500,4.0500,False,4.0500,4.0500,reg,135 SSNT,2018-05-30,3.9400,4.0500,False,3.9400,4.0382,reg,498 SSNT,2018-05-31,4.0384,4.0390,False,3.9400,3.9400,reg,754 SSNT,2018-06-01,4.1800,4.1800,False,4.0000,4.0300,reg,8709 +SSNT,2018-06-04,4.1800,4.1800,False,4.1800,4.1800,reg,233 +SSNT,2018-06-05,4.2304,4.2304,False,4.2304,4.2304,reg,188 diff --git a/company_library/SSRM.csv b/company_library/SSRM.csv index 7e23e429..4b0b0d69 100644 --- a/company_library/SSRM.csv +++ b/company_library/SSRM.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SSRM,2017-06-05,9.8500,9.8500,True,9.8500,9.8500,reg,0 SSRM,2017-06-06,9.8500,9.8500,True,9.8500,9.8500,reg,0 SSRM,2017-06-07,9.8500,9.8500,True,9.8500,9.8500,reg,0 SSRM,2017-06-08,9.8500,9.8500,True,9.8500,9.8500,reg,0 @@ -248,3 +247,5 @@ SSRM,2018-05-29,10.3700,10.4900,False,10.2700,10.2900,reg,771801 SSRM,2018-05-30,10.3600,10.4600,False,10.2800,10.3700,reg,466000 SSRM,2018-05-31,10.2300,10.4300,False,10.2300,10.4100,reg,376588 SSRM,2018-06-01,10.2900,10.3900,False,10.1400,10.2500,reg,498905 +SSRM,2018-06-04,10.2500,10.3900,False,10.2100,10.3600,reg,564108 +SSRM,2018-06-05,10.2800,10.3350,False,10.2200,10.2700,reg,324099 diff --git a/company_library/SSTI.csv b/company_library/SSTI.csv index c8ab9290..2bb788f3 100644 --- a/company_library/SSTI.csv +++ b/company_library/SSTI.csv @@ -1,4 +1,5 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume +SSTI,2017-06-06,12.2000,12.2000,True,12.2000,12.2000,reg,0 SSTI,2017-06-07,14.3800,14.4700,False,11.9275,12.2000,reg,1825223 SSTI,2017-06-08,12.9000,14.5000,False,12.8900,14.3500,reg,447797 SSTI,2017-06-09,12.3400,13.3695,False,12.3200,13.3000,reg,210402 @@ -17,7 +18,6 @@ SSTI,2017-06-27,13.8500,14.4100,False,13.6500,14.4100,reg,64584 SSTI,2017-06-28,12.7700,14.0700,False,12.4900,13.8400,reg,144236 SSTI,2017-06-29,12.7700,13.0900,False,12.5500,12.8000,reg,78082 SSTI,2017-06-30,12.7900,13.1898,False,12.7200,12.7900,reg,57655 -SSTI,2017-07-03,13.1600,13.9100,False,13.0669,13.1000,reg,85340 SSTI,2017-07-05,12.8200,13.4000,False,12.5000,13.3900,reg,66588 SSTI,2017-07-06,12.8000,12.8800,False,12.5000,12.7600,reg,25769 SSTI,2017-07-07,12.9400,13.2500,False,12.7100,12.8400,reg,52492 @@ -118,7 +118,6 @@ SSTI,2017-11-17,16.6900,17.1000,False,16.4600,17.0600,reg,43715 SSTI,2017-11-20,15.3600,16.9057,False,15.2600,16.8500,reg,76146 SSTI,2017-11-21,15.0800,16.2300,False,13.4400,15.5500,reg,601195 SSTI,2017-11-22,14.3300,15.0000,False,13.8900,15.0000,reg,122944 -SSTI,2017-11-24,14.3800,14.7300,False,14.0400,14.3800,reg,36963 SSTI,2017-11-27,13.2300,14.3200,False,13.0200,14.3200,reg,163465 SSTI,2017-11-28,13.9700,14.4700,False,13.1340,13.3100,reg,105887 SSTI,2017-11-29,13.0100,13.9000,False,12.9600,13.8800,reg,100416 @@ -248,3 +247,5 @@ SSTI,2018-05-29,28.4500,28.8600,False,27.1800,27.6600,reg,79011 SSTI,2018-05-30,28.5900,29.5700,False,28.0100,28.5100,reg,77179 SSTI,2018-05-31,29.0200,29.5000,False,28.4718,28.6600,reg,67590 SSTI,2018-06-01,29.1300,29.4700,False,28.6000,29.0100,reg,37573 +SSTI,2018-06-04,30.6200,30.8000,False,29.2000,29.2000,reg,169621 +SSTI,2018-06-05,32.3800,32.4090,False,30.4600,30.6000,reg,189383 diff --git a/company_library/SSYS.csv b/company_library/SSYS.csv index e58899b3..7a9bb7ed 100644 --- a/company_library/SSYS.csv +++ b/company_library/SSYS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SSYS,2017-06-05,27.6000,27.8900,False,27.4300,27.6000,reg,367470 SSYS,2017-06-06,27.6500,27.8600,False,27.2100,27.3600,reg,625133 SSYS,2017-06-07,27.6500,28.2400,False,27.3100,27.6900,reg,677156 SSYS,2017-06-08,28.3500,28.4000,False,27.4201,27.7000,reg,651229 @@ -248,3 +247,5 @@ SSYS,2018-05-29,18.9500,19.3200,False,18.3010,18.4800,reg,529185 SSYS,2018-05-30,18.8500,19.2200,False,18.6000,18.9500,reg,878651 SSYS,2018-05-31,18.6000,19.0400,False,18.4500,18.8800,reg,702017 SSYS,2018-06-01,18.8100,19.1400,False,18.6200,18.7800,reg,461354 +SSYS,2018-06-04,19.1600,19.6564,False,18.8500,18.8800,reg,703844 +SSYS,2018-06-05,19.6500,19.7200,False,19.1400,19.1400,reg,619564 diff --git a/company_library/STAA.csv b/company_library/STAA.csv index 85ab8323..ea43a3a3 100644 --- a/company_library/STAA.csv +++ b/company_library/STAA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -STAA,2017-06-05,9.3500,9.5000,False,9.3000,9.4000,reg,76808 STAA,2017-06-06,9.1000,9.4000,False,9.0000,9.2500,reg,60513 STAA,2017-06-07,9.1000,9.2500,False,9.0000,9.1500,reg,70635 STAA,2017-06-08,9.1500,9.2500,False,8.9500,9.0500,reg,105273 @@ -248,3 +247,5 @@ STAA,2018-05-29,28.8500,29.0500,False,27.9500,27.9500,reg,684275 STAA,2018-05-30,29.2500,30.0000,False,28.9000,28.9500,reg,535796 STAA,2018-05-31,29.7500,30.0000,False,28.9500,29.3000,reg,385505 STAA,2018-06-01,30.3000,30.5000,False,29.3000,29.8000,reg,581306 +STAA,2018-06-04,30.3000,30.9000,False,30.0500,30.4000,reg,330583 +STAA,2018-06-05,31.1500,31.6500,False,29.9000,30.2000,reg,673527 diff --git a/company_library/STAF.csv b/company_library/STAF.csv index 39ee9a15..c974e570 100644 --- a/company_library/STAF.csv +++ b/company_library/STAF.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -STAF,2017-06-05,3.6460,3.6460,False,3.4005,3.4055,reg,4994 STAF,2017-06-06,3.7200,3.7500,False,3.4020,3.5130,reg,15917 STAF,2017-06-07,3.5500,3.6950,False,3.5000,3.5200,reg,7635 STAF,2017-06-08,3.5750,3.7505,False,3.4250,3.4250,reg,26330 @@ -248,3 +247,5 @@ STAF,2018-05-29,1.6088,1.6391,False,1.6000,1.6001,reg,8257 STAF,2018-05-30,1.6100,1.6900,False,1.6000,1.6200,reg,14765 STAF,2018-05-31,1.6100,1.6100,False,1.5100,1.6000,reg,34762 STAF,2018-06-01,1.6000,1.6800,False,1.5300,1.6200,reg,35707 +STAF,2018-06-04,1.5415,1.6600,False,1.5100,1.5400,reg,12770 +STAF,2018-06-05,1.5028,1.6000,False,1.4240,1.5100,reg,47823 diff --git a/company_library/STBA.csv b/company_library/STBA.csv index d2fb5b6e..5aa30cd0 100644 --- a/company_library/STBA.csv +++ b/company_library/STBA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -STBA,2017-06-05,33.1089,33.7432,False,33.1089,33.5882,reg,31934 STBA,2017-06-06,32.8839,33.1285,False,32.6003,32.7372,reg,37508 STBA,2017-06-07,33.2165,33.5784,False,33.1089,33.1985,reg,29667 STBA,2017-06-08,34.5956,35.2412,False,33.1089,33.1089,reg,55449 @@ -248,3 +247,5 @@ STBA,2018-05-29,44.7900,44.9700,False,44.1000,44.9300,reg,96448 STBA,2018-05-30,45.5800,45.6350,False,45.0800,45.1100,reg,79990 STBA,2018-05-31,45.1700,45.7150,False,45.0500,45.5300,reg,82767 STBA,2018-06-01,45.8100,45.9200,False,45.5000,45.5000,reg,86850 +STBA,2018-06-04,45.8500,45.9700,False,45.4250,45.9600,reg,129357 +STBA,2018-06-05,45.7300,45.9300,False,45.3400,45.6300,reg,103059 diff --git a/company_library/STBZ.csv b/company_library/STBZ.csv index 04b71eaf..322f007e 100644 --- a/company_library/STBZ.csv +++ b/company_library/STBZ.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -STBZ,2017-06-05,25.0328,25.4531,False,25.0035,25.4042,reg,119523 STBZ,2017-06-06,24.8959,25.1110,False,24.6320,24.7982,reg,101848 STBZ,2017-06-07,25.1892,25.3065,False,24.9448,24.9448,reg,70587 STBZ,2017-06-08,25.8832,26.1569,False,25.2087,25.2198,reg,149069 @@ -248,3 +247,5 @@ STBZ,2018-05-29,33.2705,34.1750,False,33.1611,33.9166,reg,387208 STBZ,2018-05-30,33.2705,33.8073,False,33.0220,33.5190,reg,519283 STBZ,2018-05-31,33.3500,33.7675,False,32.5787,33.2108,reg,583747 STBZ,2018-06-01,33.5500,33.9100,False,33.3900,33.5400,reg,560261 +STBZ,2018-06-04,34.2400,34.2600,False,33.3600,33.6500,reg,691079 +STBZ,2018-06-05,34.3700,34.3900,False,33.7000,34.1300,reg,490803 diff --git a/company_library/STCN.csv b/company_library/STCN.csv index ff6cf864..08422895 100644 --- a/company_library/STCN.csv +++ b/company_library/STCN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -STCN,2017-06-05,2.4890,2.4890,True,2.4890,2.4890,reg,0 STCN,2017-06-06,2.4890,2.4890,True,2.4890,2.4890,reg,0 STCN,2017-06-07,2.4890,2.4890,True,2.4890,2.4890,reg,0 STCN,2017-06-08,2.4890,2.4890,True,2.4890,2.4890,reg,0 @@ -248,3 +247,5 @@ STCN,2018-05-29,2.0100,2.0100,False,1.9000,1.9100,reg,50357 STCN,2018-05-30,2.0700,2.0800,False,2.0000,2.0200,reg,50882 STCN,2018-05-31,2.0500,2.1000,False,2.0100,2.0800,reg,29716 STCN,2018-06-01,2.0800,2.0950,False,2.0500,2.0900,reg,31593 +STCN,2018-06-04,2.0900,2.1700,False,2.0600,2.0600,reg,44040 +STCN,2018-06-05,2.2000,2.2099,False,2.0700,2.1400,reg,67104 diff --git a/company_library/STDY.csv b/company_library/STDY.csv index 694e264a..3a141bf5 100644 --- a/company_library/STDY.csv +++ b/company_library/STDY.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -STDY,2017-06-05,7.2500,7.3500,False,7.1500,7.3500,reg,4910 STDY,2017-06-06,7.2000,7.2500,False,7.1481,7.1750,reg,9734 STDY,2017-06-07,6.9500,7.1000,False,6.7500,7.1000,reg,56181 STDY,2017-06-08,6.9500,7.0000,False,6.8500,6.9000,reg,64612 @@ -248,3 +247,5 @@ STDY,2018-05-29,4.6250,4.6250,False,4.6000,4.6000,reg,63632 STDY,2018-05-30,4.6500,4.6500,False,4.6000,4.6000,reg,102694 STDY,2018-05-31,4.6000,4.6500,False,4.6000,4.6000,reg,465169 STDY,2018-06-01,4.6000,4.6500,False,4.5750,4.6500,reg,97036 +STDY,2018-06-04,4.6250,4.6250,False,4.6250,4.6250,reg,6835 +STDY,2018-06-05,4.6500,4.6500,False,4.6000,4.6000,reg,78736 diff --git a/company_library/STFC.csv b/company_library/STFC.csv index f0e02c51..725936ff 100644 --- a/company_library/STFC.csv +++ b/company_library/STFC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -STFC,2017-06-05,24.5220,24.9358,False,23.9802,24.9358,reg,15811 STFC,2017-06-06,24.2068,24.8668,False,24.0590,24.4728,reg,22421 STFC,2017-06-07,24.6600,24.6994,False,23.7634,23.7634,reg,28461 STFC,2017-06-08,24.7585,25.4333,False,24.4531,24.6895,reg,31745 @@ -248,3 +247,5 @@ STFC,2018-05-29,29.9100,30.0900,False,29.2600,29.8100,reg,23084 STFC,2018-05-30,30.9500,31.0500,False,29.9200,29.9200,reg,39794 STFC,2018-05-31,31.0200,31.2700,False,30.8100,30.9100,reg,34554 STFC,2018-06-01,31.6900,31.9300,False,30.6400,31.0700,reg,36868 +STFC,2018-06-04,31.5200,31.9450,False,31.4000,31.7400,reg,34304 +STFC,2018-06-05,31.7100,31.8900,False,31.1153,31.1153,reg,18088 diff --git a/company_library/STKL.csv b/company_library/STKL.csv index 040a987d..026241a2 100644 --- a/company_library/STKL.csv +++ b/company_library/STKL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -STKL,2017-06-05,9.7000,9.8000,False,9.6000,9.7000,reg,1081344 STKL,2017-06-06,9.6000,9.8000,False,9.5500,9.7000,reg,618578 STKL,2017-06-07,9.4500,9.7000,False,9.4500,9.5500,reg,217559 STKL,2017-06-08,9.8500,9.9500,False,9.4000,9.4500,reg,553409 @@ -248,3 +247,5 @@ STKL,2018-05-29,8.0500,8.1500,False,7.7500,7.7500,reg,419257 STKL,2018-05-30,8.2000,8.3000,False,8.1000,8.1500,reg,309879 STKL,2018-05-31,8.2000,8.3500,False,8.0750,8.1500,reg,245832 STKL,2018-06-01,8.1500,8.3000,False,8.1500,8.3000,reg,201602 +STKL,2018-06-04,7.9000,8.2250,False,7.8500,8.2000,reg,184747 +STKL,2018-06-05,7.9000,8.0000,False,7.8500,7.8500,reg,137491 diff --git a/company_library/STKS.csv b/company_library/STKS.csv index f3d1d722..6f74fb9c 100644 --- a/company_library/STKS.csv +++ b/company_library/STKS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -STKS,2017-06-05,2.1000,2.1500,False,2.0300,2.1160,reg,19552 STKS,2017-06-06,2.1000,2.1100,False,2.0200,2.1100,reg,2070 STKS,2017-06-07,2.0400,2.1000,False,2.0300,2.1000,reg,2813 STKS,2017-06-08,2.1200,2.1200,False,2.0500,2.0500,reg,15849 @@ -248,3 +247,5 @@ STKS,2018-05-29,2.3400,2.3400,False,2.2900,2.2900,reg,29419 STKS,2018-05-30,2.3500,2.3700,False,2.3500,2.3500,reg,6816 STKS,2018-05-31,2.3500,2.3500,False,2.3300,2.3300,reg,3645 STKS,2018-06-01,2.4400,2.4400,False,2.3400,2.3500,reg,6166 +STKS,2018-06-04,2.4400,2.4900,False,2.3417,2.4600,reg,20206 +STKS,2018-06-05,2.4200,2.4400,False,2.4100,2.4400,reg,8117 diff --git a/company_library/STLD.csv b/company_library/STLD.csv index 8ccb2af2..8b0c099c 100644 --- a/company_library/STLD.csv +++ b/company_library/STLD.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -STLD,2017-06-05,33.8921,34.2361,False,33.6857,33.7447,reg,1815217 STLD,2017-06-06,33.6070,33.8823,False,33.3711,33.7348,reg,2284666 STLD,2017-06-07,33.3613,34.0494,False,32.9189,33.5972,reg,2562491 STLD,2017-06-08,35.1011,35.3862,False,33.0369,33.3416,reg,3572760 @@ -248,3 +247,5 @@ STLD,2018-05-29,48.6600,49.6000,False,48.4500,48.9300,reg,1495420 STLD,2018-05-30,49.8900,50.2700,False,49.1800,49.1800,reg,1677162 STLD,2018-05-31,49.4300,51.6900,False,49.2000,51.0000,reg,2456072 STLD,2018-06-01,49.9700,50.7400,False,49.8400,50.1300,reg,2002556 +STLD,2018-06-04,49.8000,50.8000,False,49.5000,50.3600,reg,2056328 +STLD,2018-06-05,50.1300,50.3400,False,49.2350,49.5800,reg,1937360 diff --git a/company_library/STLR.csv b/company_library/STLR.csv index e75042d7..6a8b26f3 100644 --- a/company_library/STLR.csv +++ b/company_library/STLR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -STLR,2017-06-05,10.0300,10.0300,False,10.0300,10.0300,reg,0 STLR,2017-06-06,10.0300,10.0300,False,10.0300,10.0300,reg,100 STLR,2017-06-07,10.0300,10.0300,False,10.0300,10.0300,reg,0 STLR,2017-06-08,10.0300,10.0300,False,10.0300,10.0300,reg,0 @@ -248,3 +247,5 @@ STLR,2018-05-29,10.3600,10.3600,False,10.3600,10.3600,reg,10 STLR,2018-05-30,10.4300,10.4300,False,10.4300,10.4300,reg,100 STLR,2018-05-31,10.3832,10.3832,False,10.3800,10.3800,reg,1704 STLR,2018-06-01,10.3800,10.3800,False,10.3800,10.3800,reg,3602 +STLR,2018-06-04,10.3800,10.3800,False,10.3800,10.3800,reg,0 +STLR,2018-06-05,10.4000,10.4800,False,10.3800,10.4800,reg,1350 diff --git a/company_library/STLRU.csv b/company_library/STLRU.csv index 717f609e..c1d3892c 100644 --- a/company_library/STLRU.csv +++ b/company_library/STLRU.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -STLRU,2017-06-05,10.4300,10.4300,False,10.4300,10.4300,reg,0 STLRU,2017-06-06,10.4300,10.4300,False,10.4300,10.4300,reg,0 STLRU,2017-06-07,10.4300,10.4300,False,10.4300,10.4300,reg,0 STLRU,2017-06-08,10.4300,10.4300,False,10.4300,10.4300,reg,0 @@ -248,3 +247,5 @@ STLRU,2018-05-29,10.6000,10.6000,False,10.6000,10.6000,reg,0 STLRU,2018-05-30,10.6000,10.6000,False,10.6000,10.6000,reg,0 STLRU,2018-05-31,10.5411,10.5411,False,10.5411,10.5411,reg,1500 STLRU,2018-06-01,10.5411,10.5411,False,10.5411,10.5411,reg,0 +STLRU,2018-06-04,10.5411,10.5411,False,10.5411,10.5411,reg,0 +STLRU,2018-06-05,10.5500,10.5500,False,10.5500,10.5500,reg,1823 diff --git a/company_library/STLRW.csv b/company_library/STLRW.csv index 9285523b..e0abea02 100644 --- a/company_library/STLRW.csv +++ b/company_library/STLRW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -STLRW,2017-06-05,0.3250,0.3250,False,0.3250,0.3250,reg,0 STLRW,2017-06-06,0.3250,0.3250,False,0.3250,0.3250,reg,0 STLRW,2017-06-07,0.3250,0.3250,False,0.3250,0.3250,reg,0 STLRW,2017-06-08,0.3250,0.3250,False,0.3250,0.3250,reg,0 @@ -248,3 +247,5 @@ STLRW,2018-05-29,0.2300,0.2300,False,0.2263,0.2300,reg,54300 STLRW,2018-05-30,0.2300,0.2300,False,0.2300,0.2300,reg,200 STLRW,2018-05-31,0.2000,0.2250,False,0.2000,0.2250,reg,5101 STLRW,2018-06-01,0.1850,0.2000,False,0.1600,0.2000,reg,5900 +STLRW,2018-06-04,0.2200,0.2200,False,0.2000,0.2000,reg,5100 +STLRW,2018-06-05,0.3429,0.3429,False,0.2000,0.2200,reg,68795 diff --git a/company_library/STML.csv b/company_library/STML.csv index 77a914da..a06acf0e 100644 --- a/company_library/STML.csv +++ b/company_library/STML.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -STML,2017-06-05,7.6500,8.0000,False,7.6500,8.0000,reg,101478 STML,2017-06-06,7.6000,7.8950,False,7.5000,7.6500,reg,192570 STML,2017-06-07,7.6000,7.7500,False,7.3000,7.6500,reg,281560 STML,2017-06-08,7.6500,7.8000,False,7.4000,7.6500,reg,258776 @@ -248,3 +247,5 @@ STML,2018-05-29,19.4000,19.7000,False,19.1500,19.3500,reg,219377 STML,2018-05-30,19.6000,19.8500,False,19.5000,19.5000,reg,155824 STML,2018-05-31,19.6500,19.8000,False,19.4000,19.5000,reg,193411 STML,2018-06-01,19.6500,19.7000,False,19.2500,19.6000,reg,261373 +STML,2018-06-04,19.5500,20.5500,False,19.3000,19.7000,reg,1507775 +STML,2018-06-05,19.6000,20.5500,False,19.3500,20.1500,reg,352786 diff --git a/company_library/STMP.csv b/company_library/STMP.csv index b1290ea8..cc739a5f 100644 --- a/company_library/STMP.csv +++ b/company_library/STMP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -STMP,2017-06-05,141.7000,142.7000,False,139.4000,140.8000,reg,205274 STMP,2017-06-06,142.6000,143.6500,False,140.2000,140.8000,reg,215018 STMP,2017-06-07,143.9000,144.4000,False,141.7000,142.9500,reg,355757 STMP,2017-06-08,144.8000,145.3500,False,141.7000,144.0000,reg,275041 @@ -248,3 +247,5 @@ STMP,2018-05-29,249.9500,251.8000,False,247.6000,248.0000,reg,191496 STMP,2018-05-30,252.1000,253.4500,False,249.9500,250.9000,reg,198332 STMP,2018-05-31,250.8000,254.6900,False,249.3500,251.4500,reg,185787 STMP,2018-06-01,257.6000,261.4500,False,252.5390,253.0000,reg,266524 +STMP,2018-06-04,259.7500,260.2500,False,256.2747,258.0000,reg,165361 +STMP,2018-06-05,259.3000,263.4000,False,258.0500,261.2500,reg,167345 diff --git a/company_library/STNL.csv b/company_library/STNL.csv index 512871f7..0f99332a 100644 --- a/company_library/STNL.csv +++ b/company_library/STNL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -STNL,2017-06-05,0.0000,0.0000,True,0.0000,0.0000,reg,0 STNL,2017-06-06,0.0000,0.0000,True,0.0000,0.0000,reg,0 STNL,2017-06-07,0.0000,0.0000,True,0.0000,0.0000,reg,0 STNL,2017-06-08,0.0000,0.0000,True,0.0000,0.0000,reg,0 @@ -248,3 +247,5 @@ STNL,2018-05-29,9.7200,9.7200,False,9.7200,9.7200,reg,0 STNL,2018-05-30,9.7000,9.7200,False,9.7000,9.7200,reg,12600 STNL,2018-05-31,9.7000,9.7000,False,9.7000,9.7000,reg,0 STNL,2018-06-01,9.7100,9.7100,False,9.7100,9.7100,reg,200000 +STNL,2018-06-04,9.7100,9.7100,False,9.7100,9.7100,reg,0 +STNL,2018-06-05,9.7100,9.7100,False,9.7100,9.7100,reg,0 diff --git a/company_library/STNLU.csv b/company_library/STNLU.csv index b07638df..6891e6df 100644 --- a/company_library/STNLU.csv +++ b/company_library/STNLU.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -STNLU,2017-06-05,10.1400,10.1400,True,10.1400,10.1400,reg,0 STNLU,2017-06-06,10.1400,10.1400,True,10.1400,10.1400,reg,0 STNLU,2017-06-07,10.1400,10.1400,True,10.1400,10.1400,reg,0 STNLU,2017-06-08,10.1400,10.1400,True,10.1400,10.1400,reg,0 @@ -248,3 +247,5 @@ STNLU,2018-05-29,10.0300,10.0300,False,10.0300,10.0300,reg,395 STNLU,2018-05-30,10.0950,10.0950,False,10.0700,10.0700,reg,2335 STNLU,2018-05-31,10.0100,10.0100,False,10.0100,10.0100,reg,100 STNLU,2018-06-01,10.0200,10.0200,False,10.0200,10.0200,reg,15450 +STNLU,2018-06-04,10.0200,10.0200,False,10.0200,10.0200,reg,0 +STNLU,2018-06-05,10.0200,10.0900,False,10.0200,10.0900,reg,2782 diff --git a/company_library/STNLW.csv b/company_library/STNLW.csv index 9ea136a2..313f1f16 100644 --- a/company_library/STNLW.csv +++ b/company_library/STNLW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -STNLW,2017-06-05,0.0000,0.0000,True,0.0000,0.0000,reg,0 STNLW,2017-06-06,0.0000,0.0000,True,0.0000,0.0000,reg,0 STNLW,2017-06-07,0.0000,0.0000,True,0.0000,0.0000,reg,0 STNLW,2017-06-08,0.0000,0.0000,True,0.0000,0.0000,reg,0 @@ -247,4 +246,6 @@ STNLW,2018-05-25,1.1500,1.1500,False,1.1500,1.1500,reg,0 STNLW,2018-05-29,1.1500,1.1500,False,1.1500,1.1500,reg,0 STNLW,2018-05-30,1.1500,1.1500,False,1.1500,1.1500,reg,0 STNLW,2018-05-31,1.1500,1.1500,False,1.1500,1.1500,reg,0 -STNLW,2018-06-01,1.1500,1.1500,True,1.1500,1.1500,reg,0 +STNLW,2018-06-01,1.1400,1.1400,False,1.1400,1.1400,reg,300 +STNLW,2018-06-04,1.1400,1.1400,False,1.1400,1.1400,reg,0 +STNLW,2018-06-05,1.1400,1.1400,False,1.1400,1.1400,reg,0 diff --git a/company_library/STPP.csv b/company_library/STPP.csv index 30641323..8bcecccb 100644 --- a/company_library/STPP.csv +++ b/company_library/STPP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -STPP,2017-06-05,32.0500,32.0500,False,31.9700,32.0000,reg,3890 STPP,2017-06-06,32.0500,32.0500,False,32.0500,32.0500,reg,0 STPP,2017-06-07,32.0500,32.0500,False,32.0500,32.0500,reg,0 STPP,2017-06-08,32.0400,32.0400,False,32.0400,32.0400,reg,100 @@ -248,3 +247,5 @@ STPP,2018-05-29,31.9400,32.0000,False,30.6500,31.4500,reg,6919 STPP,2018-05-30,31.8353,31.8617,False,31.5700,31.6450,reg,3700 STPP,2018-05-31,31.7000,31.8200,False,31.3000,31.3000,reg,900 STPP,2018-06-01,31.7000,31.7000,False,31.7000,31.7000,reg,0 +STPP,2018-06-04,31.7000,31.7000,False,31.7000,31.7000,reg,0 +STPP,2018-06-05,31.3500,31.3500,False,30.6797,31.0050,reg,2490 diff --git a/company_library/STRA.csv b/company_library/STRA.csv index 5e2d0069..c6cb1db9 100644 --- a/company_library/STRA.csv +++ b/company_library/STRA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -STRA,2017-06-05,89.3665,89.5446,False,87.8525,88.1494,reg,60415 STRA,2017-06-06,89.2973,89.6238,False,88.1890,88.7233,reg,56790 STRA,2017-06-07,89.6238,90.0988,False,89.0598,89.4952,reg,31025 STRA,2017-06-08,89.9306,91.1774,False,89.4259,89.6238,reg,43336 @@ -248,3 +247,5 @@ STRA,2018-05-29,108.2069,109.4690,False,107.0047,107.0047,reg,208756 STRA,2018-05-30,108.9303,110.5815,False,108.6808,108.6808,reg,125615 STRA,2018-05-31,109.0500,110.6862,False,108.4314,108.4314,reg,97837 STRA,2018-06-01,109.1500,109.8700,False,106.8700,109.8700,reg,97168 +STRA,2018-06-04,110.1200,110.4200,False,108.0000,109.7600,reg,88483 +STRA,2018-06-05,111.0400,111.8600,False,109.6300,110.0100,reg,92745 diff --git a/company_library/STRL.csv b/company_library/STRL.csv index 3e2c93f2..c89e742f 100644 --- a/company_library/STRL.csv +++ b/company_library/STRL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -STRL,2017-06-05,10.2000,10.5316,False,10.1700,10.5200,reg,134815 STRL,2017-06-06,10.1400,10.3210,False,10.0700,10.2000,reg,138407 STRL,2017-06-07,10.0500,10.2000,False,9.9750,10.2000,reg,81650 STRL,2017-06-08,10.1100,10.1900,False,9.9500,10.0400,reg,91749 @@ -248,3 +247,5 @@ STRL,2018-05-29,12.6200,12.7800,False,12.4800,12.4800,reg,93122 STRL,2018-05-30,12.7200,12.9700,False,12.6400,12.6700,reg,96289 STRL,2018-05-31,12.7100,12.7700,False,12.4700,12.7100,reg,130404 STRL,2018-06-01,12.9100,13.0100,False,12.7500,12.7700,reg,113268 +STRL,2018-06-04,13.0300,13.1700,False,12.9300,12.9500,reg,135763 +STRL,2018-06-05,13.1100,13.1800,False,12.9800,13.0500,reg,86773 diff --git a/company_library/STRM.csv b/company_library/STRM.csv index 9ce87d64..1888422b 100644 --- a/company_library/STRM.csv +++ b/company_library/STRM.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -STRM,2017-06-05,1.2500,1.2700,False,1.2200,1.2600,reg,14667 STRM,2017-06-06,1.2400,1.3700,False,1.2300,1.2500,reg,17957 STRM,2017-06-07,1.2800,1.3400,False,1.2000,1.2350,reg,184887 STRM,2017-06-08,1.2600,1.2800,False,1.2500,1.2800,reg,4897 @@ -248,3 +247,5 @@ STRM,2018-05-29,1.4700,1.5000,False,1.4501,1.4892,reg,16611 STRM,2018-05-30,1.4500,1.4800,False,1.4500,1.4736,reg,5748 STRM,2018-05-31,1.4411,1.4690,False,1.4210,1.4366,reg,3699 STRM,2018-06-01,1.4700,1.4800,False,1.4500,1.4800,reg,23063 +STRM,2018-06-04,1.4700,1.4800,False,1.4601,1.4601,reg,4119 +STRM,2018-06-05,1.4900,1.5644,False,1.4800,1.4900,reg,10537 diff --git a/company_library/STRS.csv b/company_library/STRS.csv index a1ad9c94..dcc86296 100644 --- a/company_library/STRS.csv +++ b/company_library/STRS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -STRS,2017-06-05,28.5000,28.6000,False,27.3500,28.1000,reg,8293 STRS,2017-06-06,28.1000,28.4000,False,27.7500,28.4000,reg,1693 STRS,2017-06-07,27.9000,27.9000,False,27.7550,27.9000,reg,3064 STRS,2017-06-08,28.2000,28.2500,False,27.8500,28.1500,reg,2482 @@ -248,3 +247,5 @@ STRS,2018-05-29,31.6500,31.7500,False,31.6500,31.7000,reg,2251 STRS,2018-05-30,31.8000,32.3500,False,31.6750,31.7500,reg,8716 STRS,2018-05-31,31.3000,31.8000,False,31.2500,31.6000,reg,6446 STRS,2018-06-01,31.6000,31.8000,False,31.4000,31.4000,reg,2738 +STRS,2018-06-04,31.4500,31.6000,False,31.4500,31.6000,reg,3399 +STRS,2018-06-05,31.0000,31.4000,False,30.9000,31.4000,reg,6092 diff --git a/company_library/STRT.csv b/company_library/STRT.csv index 9a7921cc..8f7dccdf 100644 --- a/company_library/STRT.csv +++ b/company_library/STRT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -STRT,2017-06-05,33.9248,38.3562,False,33.8755,38.3562,reg,28239 STRT,2017-06-06,33.4816,35.4019,False,32.9893,33.8263,reg,20300 STRT,2017-06-07,32.9893,34.0823,False,32.6938,33.2489,reg,15850 STRT,2017-06-08,33.3832,35.2113,False,32.2014,33.1862,reg,14962 @@ -248,3 +247,5 @@ STRT,2018-05-29,37.0000,37.1000,False,35.9750,36.4000,reg,7244 STRT,2018-05-30,38.1500,38.1500,False,36.9000,37.4000,reg,12297 STRT,2018-05-31,38.0000,38.1500,False,37.2000,37.3000,reg,3919 STRT,2018-06-01,38.2000,38.4000,False,37.0836,38.1500,reg,12345 +STRT,2018-06-04,39.0000,39.7000,False,37.5300,38.0500,reg,10798 +STRT,2018-06-05,40.4000,40.4000,False,37.5000,38.9500,reg,17049 diff --git a/company_library/STX.csv b/company_library/STX.csv index 6fb1ce0d..b88f9d12 100644 --- a/company_library/STX.csv +++ b/company_library/STX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -STX,2017-06-05,39.6562,40.5138,False,39.6374,40.3913,reg,3322208 STX,2017-06-06,39.4772,39.9060,False,39.1944,39.5808,reg,3406625 STX,2017-06-07,39.5243,40.1086,False,39.3594,39.6656,reg,2397429 STX,2017-06-08,40.3065,40.3536,False,39.1850,39.6280,reg,3210626 @@ -248,3 +247,5 @@ STX,2018-05-29,57.2500,58.0400,False,56.9700,57.0200,reg,2617660 STX,2018-05-30,58.0300,59.0600,False,57.4100,57.7400,reg,2620619 STX,2018-05-31,56.3500,58.5700,False,56.1500,58.0600,reg,4473118 STX,2018-06-01,57.9000,57.9600,False,56.3700,56.6000,reg,2874350 +STX,2018-06-04,57.4700,58.0200,False,56.4800,58.0000,reg,2637752 +STX,2018-06-05,59.1800,59.2500,False,57.9200,58.0200,reg,3480774 diff --git a/company_library/STXB.csv b/company_library/STXB.csv index 039e2027..65c34f87 100644 --- a/company_library/STXB.csv +++ b/company_library/STXB.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -STXB,2017-06-05,22.0000,22.0000,True,22.0000,22.0000,reg,0 STXB,2017-06-06,22.0000,22.0000,True,22.0000,22.0000,reg,0 STXB,2017-06-07,22.0000,22.0000,True,22.0000,22.0000,reg,0 STXB,2017-06-08,22.0000,22.0000,True,22.0000,22.0000,reg,0 @@ -248,3 +247,5 @@ STXB,2018-05-29,21.4500,21.6500,False,20.8800,20.8800,reg,45804 STXB,2018-05-30,21.2300,21.4700,False,21.0000,21.0000,reg,59368 STXB,2018-05-31,21.0000,21.5800,False,21.0000,21.1900,reg,40733 STXB,2018-06-01,21.1200,21.5150,False,21.0000,21.2000,reg,18824 +STXB,2018-06-04,21.0700,21.3200,False,21.0500,21.0600,reg,41445 +STXB,2018-06-05,21.0600,21.7400,False,20.9100,21.2100,reg,77132 diff --git a/company_library/SUMR.csv b/company_library/SUMR.csv index eb8568f7..61388f5b 100644 --- a/company_library/SUMR.csv +++ b/company_library/SUMR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SUMR,2017-06-05,1.8800,1.9000,False,1.7811,1.7900,reg,167820 SUMR,2017-06-06,1.8700,1.9400,False,1.8671,1.8900,reg,115267 SUMR,2017-06-07,1.9300,1.9600,False,1.8900,1.9000,reg,33893 SUMR,2017-06-08,2.0000,2.0596,False,1.9500,1.9800,reg,125779 @@ -248,3 +247,5 @@ SUMR,2018-05-29,0.9899,0.9900,False,0.9576,0.9900,reg,6274 SUMR,2018-05-30,1.1800,1.5400,False,1.0400,1.0400,reg,1845036 SUMR,2018-05-31,1.2500,1.3800,False,1.1500,1.1600,reg,377554 SUMR,2018-06-01,1.2300,1.3100,False,1.2100,1.2800,reg,84905 +SUMR,2018-06-04,1.2600,1.3000,False,1.2200,1.2200,reg,58804 +SUMR,2018-06-05,1.3100,1.3617,False,1.2701,1.3100,reg,132523 diff --git a/company_library/SUNS.csv b/company_library/SUNS.csv index a119e47f..0138109a 100644 --- a/company_library/SUNS.csv +++ b/company_library/SUNS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SUNS,2017-06-05,15.6260,15.6556,False,15.4049,15.4326,reg,46013 SUNS,2017-06-06,15.8380,15.8380,False,15.4326,15.6813,reg,53933 SUNS,2017-06-07,15.7827,15.8380,False,15.7366,15.8380,reg,38641 SUNS,2017-06-08,15.7550,15.8564,False,15.7366,15.7735,reg,44779 @@ -248,3 +247,5 @@ SUNS,2018-05-29,16.7200,16.7700,False,16.6800,16.7700,reg,29669 SUNS,2018-05-30,16.6700,16.7600,False,16.6200,16.7500,reg,23652 SUNS,2018-05-31,16.6300,16.7290,False,16.5123,16.7100,reg,46789 SUNS,2018-06-01,16.7200,16.8500,False,16.6500,16.6900,reg,27669 +SUNS,2018-06-04,16.7000,16.7800,False,16.6000,16.7800,reg,48479 +SUNS,2018-06-05,16.6500,16.7200,False,16.6100,16.6600,reg,48661 diff --git a/company_library/SUNW.csv b/company_library/SUNW.csv index 9df9f973..59642249 100644 --- a/company_library/SUNW.csv +++ b/company_library/SUNW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SUNW,2017-06-05,1.6600,1.6800,False,1.6300,1.6300,reg,115772 SUNW,2017-06-06,1.6600,1.6799,False,1.6400,1.6700,reg,46586 SUNW,2017-06-07,1.6800,1.7000,False,1.6400,1.6700,reg,89564 SUNW,2017-06-08,1.7300,1.7400,False,1.6645,1.6900,reg,125762 @@ -248,3 +247,5 @@ SUNW,2018-05-29,1.1200,1.1400,False,1.1000,1.1400,reg,108843 SUNW,2018-05-30,1.0900,1.1400,False,1.0800,1.1100,reg,95633 SUNW,2018-05-31,1.1400,1.1500,False,1.0900,1.0900,reg,75431 SUNW,2018-06-01,1.1600,1.1600,False,1.0901,1.1400,reg,106389 +SUNW,2018-06-04,1.1500,1.1800,False,1.1300,1.1800,reg,56166 +SUNW,2018-06-05,1.1900,1.1900,False,1.1000,1.1500,reg,70412 diff --git a/company_library/SUPN.csv b/company_library/SUPN.csv index fe986490..4cd03162 100644 --- a/company_library/SUPN.csv +++ b/company_library/SUPN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SUPN,2017-06-05,39.0500,41.2000,False,38.5500,40.2000,reg,786280 SUPN,2017-06-06,39.6500,39.9750,False,38.6179,38.8500,reg,411287 SUPN,2017-06-07,40.4500,40.8500,False,39.6000,39.7500,reg,578253 SUPN,2017-06-08,41.0500,41.1500,False,39.6750,40.4500,reg,554640 @@ -248,3 +247,5 @@ SUPN,2018-05-29,56.0500,57.8950,False,55.0000,56.7500,reg,684475 SUPN,2018-05-30,57.3500,57.5500,False,56.2000,56.4000,reg,573430 SUPN,2018-05-31,56.3500,57.9900,False,56.2500,57.5000,reg,732875 SUPN,2018-06-01,57.7000,57.7500,False,56.2500,56.5500,reg,766358 +SUPN,2018-06-04,58.0500,58.9400,False,56.5500,58.0000,reg,805054 +SUPN,2018-06-05,55.1500,58.5500,False,55.0000,58.3000,reg,855964 diff --git a/company_library/SURF.csv b/company_library/SURF.csv index 99345b98..f479ceaa 100644 --- a/company_library/SURF.csv +++ b/company_library/SURF.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SURF,2017-06-05,14.7500,14.7500,True,14.7500,14.7500,reg,0 SURF,2017-06-06,14.7500,14.7500,True,14.7500,14.7500,reg,0 SURF,2017-06-07,14.7500,14.7500,True,14.7500,14.7500,reg,0 SURF,2017-06-08,14.7500,14.7500,True,14.7500,14.7500,reg,0 @@ -248,3 +247,5 @@ SURF,2018-05-29,13.9300,14.9600,False,13.3800,14.7100,reg,120163 SURF,2018-05-30,13.8200,14.4600,False,13.3668,14.1200,reg,78360 SURF,2018-05-31,13.7400,14.3400,False,13.2700,13.7400,reg,81039 SURF,2018-06-01,13.5500,14.1900,False,13.4000,13.7500,reg,109568 +SURF,2018-06-04,13.8100,13.9800,False,13.2100,13.7500,reg,218454 +SURF,2018-06-05,12.8700,13.8495,False,12.6600,13.6700,reg,187959 diff --git a/company_library/SUSB.csv b/company_library/SUSB.csv index a916e2cd..fdc95a7e 100644 --- a/company_library/SUSB.csv +++ b/company_library/SUSB.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SUSB,2017-06-05,0.0000,0.0000,True,0.0000,0.0000,reg,0 SUSB,2017-06-06,0.0000,0.0000,True,0.0000,0.0000,reg,0 SUSB,2017-06-07,0.0000,0.0000,True,0.0000,0.0000,reg,0 SUSB,2017-06-08,0.0000,0.0000,True,0.0000,0.0000,reg,0 @@ -248,3 +247,5 @@ SUSB,2018-05-29,24.6272,24.6374,False,24.5775,24.5875,reg,9192 SUSB,2018-05-30,24.5476,24.5975,False,24.5476,24.5684,reg,9320 SUSB,2018-05-31,24.5376,25.0864,False,24.5376,24.5775,reg,40450 SUSB,2018-06-01,24.5490,24.5500,False,24.5272,24.5272,reg,2449 +SUSB,2018-06-04,24.4970,24.5180,False,24.4810,24.5051,reg,6596 +SUSB,2018-06-05,24.5000,25.0400,False,24.4900,24.5300,reg,6427 diff --git a/company_library/SUSC.csv b/company_library/SUSC.csv index c2d360c0..59b85ca1 100644 --- a/company_library/SUSC.csv +++ b/company_library/SUSC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SUSC,2017-06-05,0.0000,0.0000,True,0.0000,0.0000,reg,0 SUSC,2017-06-06,0.0000,0.0000,True,0.0000,0.0000,reg,0 SUSC,2017-06-07,0.0000,0.0000,True,0.0000,0.0000,reg,0 SUSC,2017-06-08,0.0000,0.0000,True,0.0000,0.0000,reg,0 @@ -248,3 +247,5 @@ SUSC,2018-05-29,24.3599,24.3599,False,24.3067,24.3529,reg,2824 SUSC,2018-05-30,24.3140,24.3439,False,24.2940,24.3339,reg,7016 SUSC,2018-05-31,24.3339,24.3439,False,24.3240,24.3329,reg,1809 SUSC,2018-06-01,24.2300,24.2600,False,24.2250,24.2250,reg,1874 +SUSC,2018-06-04,24.2100,24.2400,False,24.1800,24.2400,reg,3113 +SUSC,2018-06-05,24.2200,24.2200,False,24.2200,24.2200,reg,230 diff --git a/company_library/SVA.csv b/company_library/SVA.csv index 1d91d6a1..ec302577 100644 --- a/company_library/SVA.csv +++ b/company_library/SVA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SVA,2017-06-05,5.3500,5.3700,False,5.2396,5.2800,reg,62932 SVA,2017-06-06,5.3600,5.4300,False,5.3000,5.3400,reg,221391 SVA,2017-06-07,5.3700,5.4200,False,5.3499,5.3600,reg,138834 SVA,2017-06-08,5.2500,5.4500,False,5.2200,5.3800,reg,138002 @@ -248,3 +247,5 @@ SVA,2018-05-29,7.6400,7.6900,False,7.4200,7.4800,reg,10934 SVA,2018-05-30,7.8200,7.8500,False,7.5900,7.5900,reg,17106 SVA,2018-05-31,7.7700,7.8500,False,7.6200,7.8500,reg,11492 SVA,2018-06-01,7.8900,7.9190,False,7.8100,7.8300,reg,23181 +SVA,2018-06-04,7.8800,7.9600,False,7.7730,7.8600,reg,30196 +SVA,2018-06-05,8.3800,8.3800,False,7.7348,7.9200,reg,127337 diff --git a/company_library/SVBI.csv b/company_library/SVBI.csv index de968ec4..878a9725 100644 --- a/company_library/SVBI.csv +++ b/company_library/SVBI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SVBI,2017-06-05,7.1208,7.1208,False,7.0212,7.0212,reg,8019 SVBI,2017-06-06,7.1208,7.1208,False,7.0810,7.1208,reg,9390 SVBI,2017-06-07,7.1706,7.1706,False,7.0262,7.1706,reg,11584 SVBI,2017-06-08,7.2204,7.2204,False,7.1208,7.1706,reg,13329 @@ -248,3 +247,5 @@ SVBI,2018-05-29,7.8000,7.9000,False,7.5000,7.9000,reg,23661 SVBI,2018-05-30,7.8000,8.0000,False,7.8000,7.8490,reg,2852 SVBI,2018-05-31,7.9000,7.9247,False,7.9000,7.9247,reg,421 SVBI,2018-06-01,8.0000,8.0000,False,7.8000,7.8000,reg,13933 +SVBI,2018-06-04,7.9000,8.0000,False,7.9000,8.0000,reg,3853 +SVBI,2018-06-05,8.0000,8.0000,False,7.8500,8.0000,reg,2026 diff --git a/company_library/SVRA.csv b/company_library/SVRA.csv index 4e6c5e74..d3866fa9 100644 --- a/company_library/SVRA.csv +++ b/company_library/SVRA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SVRA,2017-06-05,4.9400,4.9500,False,4.8000,4.8000,reg,65913 SVRA,2017-06-06,4.8200,4.9300,False,4.8000,4.9200,reg,46912 SVRA,2017-06-07,5.0500,5.7862,False,5.0200,5.1000,reg,456465 SVRA,2017-06-08,5.4900,5.6300,False,5.1200,5.1200,reg,185966 @@ -248,3 +247,5 @@ SVRA,2018-05-29,10.4400,10.5200,False,9.2000,9.2000,reg,714715 SVRA,2018-05-30,10.8700,11.2300,False,10.1100,10.4900,reg,274963 SVRA,2018-05-31,10.1200,11.1900,False,10.0500,10.9500,reg,187261 SVRA,2018-06-01,9.6900,10.1990,False,9.6400,10.1500,reg,113340 +SVRA,2018-06-04,9.4200,10.0000,False,9.2600,9.7300,reg,84432 +SVRA,2018-06-05,9.5600,9.5900,False,9.2250,9.4600,reg,79749 diff --git a/company_library/SVVC.csv b/company_library/SVVC.csv index 54c92580..bd79535a 100644 --- a/company_library/SVVC.csv +++ b/company_library/SVVC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SVVC,2017-06-05,8.4900,8.5000,False,8.4801,8.4803,reg,5198 SVVC,2017-06-06,8.4689,8.4800,False,8.4600,8.4737,reg,4956 SVVC,2017-06-07,8.3936,8.5353,False,8.3936,8.4376,reg,9569 SVVC,2017-06-08,8.3864,8.4350,False,8.3700,8.3700,reg,12590 @@ -248,3 +247,5 @@ SVVC,2018-05-29,11.7700,11.8699,False,11.6860,11.8000,reg,7136 SVVC,2018-05-30,11.8900,11.9000,False,11.8010,11.8200,reg,8718 SVVC,2018-05-31,12.0800,12.0800,False,11.8010,11.9000,reg,40955 SVVC,2018-06-01,12.2000,12.2100,False,11.9900,12.0500,reg,53307 +SVVC,2018-06-04,12.4300,12.4500,False,12.1378,12.2200,reg,46655 +SVVC,2018-06-05,12.7617,12.7900,False,12.4476,12.4600,reg,90013 diff --git a/company_library/SWIN.csv b/company_library/SWIN.csv index f81e966f..9f92bd48 100644 --- a/company_library/SWIN.csv +++ b/company_library/SWIN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SWIN,2017-06-05,27.2950,27.2950,False,27.2950,27.2950,reg,0 SWIN,2017-06-06,27.2446,27.3426,False,27.1441,27.3426,reg,4799 SWIN,2017-06-07,27.1396,27.1396,False,27.1396,27.1396,reg,100 SWIN,2017-06-08,27.2150,27.2150,False,27.2150,27.2150,reg,190 @@ -248,3 +247,5 @@ SWIN,2018-05-29,30.9900,31.1199,False,30.9100,31.1199,reg,2148 SWIN,2018-05-30,30.9900,30.9900,False,30.9900,30.9900,reg,0 SWIN,2018-05-31,31.1900,31.4800,False,31.1900,31.4800,reg,2288 SWIN,2018-06-01,31.5773,31.6200,False,31.2500,31.2800,reg,4213 +SWIN,2018-06-04,31.4703,31.5000,False,31.4703,31.5000,reg,487 +SWIN,2018-06-05,31.6600,31.6600,False,31.5262,31.5262,reg,1836 diff --git a/company_library/SWIR.csv b/company_library/SWIR.csv index f71001bf..ddf3827c 100644 --- a/company_library/SWIR.csv +++ b/company_library/SWIR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SWIR,2017-06-05,28.4500,28.8500,False,28.2000,28.8000,reg,284775 SWIR,2017-06-06,28.4000,28.6700,False,28.1000,28.1000,reg,221752 SWIR,2017-06-07,28.5000,28.7250,False,28.2500,28.3500,reg,352353 SWIR,2017-06-08,31.8000,31.9500,False,28.6500,28.6500,reg,1667246 @@ -248,3 +247,5 @@ SWIR,2018-05-29,17.7000,17.8000,False,17.5000,17.7000,reg,207680 SWIR,2018-05-30,17.8000,17.8500,False,17.6500,17.7000,reg,148206 SWIR,2018-05-31,16.4000,17.5500,False,16.1500,17.3000,reg,1515613 SWIR,2018-06-01,16.2000,16.5500,False,16.0000,16.4000,reg,477616 +SWIR,2018-06-04,16.4500,16.6000,False,16.1670,16.3000,reg,260710 +SWIR,2018-06-05,16.6000,16.6750,False,16.4500,16.5000,reg,266188 diff --git a/company_library/SWKS.csv b/company_library/SWKS.csv index a2e1745a..de6f4f56 100644 --- a/company_library/SWKS.csv +++ b/company_library/SWKS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SWKS,2017-06-05,106.8249,107.8620,False,106.4298,106.8743,reg,1300558 SWKS,2017-06-06,106.5385,108.0892,False,105.9853,106.1829,reg,1121498 SWKS,2017-06-07,108.1386,108.4547,False,106.3903,106.6767,reg,1527258 SWKS,2017-06-08,109.6499,109.6992,False,107.4867,108.4744,reg,1526786 @@ -248,3 +247,5 @@ SWKS,2018-05-29,99.4400,100.7000,False,98.5900,99.6700,reg,1833904 SWKS,2018-05-30,99.7800,100.5500,False,98.7000,100.0100,reg,1558017 SWKS,2018-05-31,98.6100,99.6500,False,98.5400,99.3800,reg,2291972 SWKS,2018-06-01,100.9700,101.0000,False,98.6000,99.2800,reg,1343439 +SWKS,2018-06-04,100.3500,100.9600,False,99.5000,100.7200,reg,1865626 +SWKS,2018-06-05,99.5100,101.2600,False,99.0700,100.7300,reg,2105624 diff --git a/company_library/SYBT.csv b/company_library/SYBT.csv index 3bb364fb..85cf542c 100644 --- a/company_library/SYBT.csv +++ b/company_library/SYBT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SYBT,2017-06-05,35.9475,36.6752,False,35.8498,36.1917,reg,18267 SYBT,2017-06-06,35.7033,35.9475,False,35.0683,35.5079,reg,39067 SYBT,2017-06-07,35.9963,36.5824,False,35.8498,35.8986,reg,55377 SYBT,2017-06-08,36.4383,37.3713,False,35.9328,35.9328,reg,71369 @@ -248,3 +247,5 @@ SYBT,2018-05-29,39.1500,39.5000,False,38.6500,39.3500,reg,36538 SYBT,2018-05-30,39.8000,40.0000,False,39.2000,39.2500,reg,68900 SYBT,2018-05-31,39.7000,40.1000,False,39.3000,39.6000,reg,93264 SYBT,2018-06-01,40.0000,40.2000,False,39.6000,39.9000,reg,70124 +SYBT,2018-06-04,40.3000,40.4000,False,39.7550,40.1000,reg,59429 +SYBT,2018-06-05,40.1500,40.6000,False,40.0000,40.1500,reg,30118 diff --git a/company_library/SYBX.csv b/company_library/SYBX.csv index cb93f4f9..cd989061 100644 --- a/company_library/SYBX.csv +++ b/company_library/SYBX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SYBX,2017-06-05,10.3000,10.3000,True,10.3000,10.3000,reg,0 SYBX,2017-06-06,10.3000,10.3000,True,10.3000,10.3000,reg,0 SYBX,2017-06-07,10.3000,10.3000,True,10.3000,10.3000,reg,0 SYBX,2017-06-08,10.3000,10.3000,True,10.3000,10.3000,reg,0 @@ -248,3 +247,5 @@ SYBX,2018-05-29,9.0100,9.6400,False,8.7300,9.5446,reg,191574 SYBX,2018-05-30,9.0200,9.1899,False,8.7250,9.0100,reg,125159 SYBX,2018-05-31,9.2200,9.3600,False,8.7600,8.9600,reg,135314 SYBX,2018-06-01,9.4000,9.5400,False,9.0100,9.2200,reg,126255 +SYBX,2018-06-04,9.3400,9.7500,False,9.0100,9.7500,reg,84584 +SYBX,2018-06-05,9.5500,9.6300,False,9.2100,9.4400,reg,57054 diff --git a/company_library/SYKE.csv b/company_library/SYKE.csv index 319d4d74..dbf718ea 100644 --- a/company_library/SYKE.csv +++ b/company_library/SYKE.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SYKE,2017-06-05,33.2900,34.2300,False,32.7645,33.8500,reg,176014 SYKE,2017-06-06,32.9100,33.3200,False,32.8600,33.0600,reg,134464 SYKE,2017-06-07,32.8400,33.1100,False,32.6800,32.9300,reg,87593 SYKE,2017-06-08,33.0600,33.2050,False,32.7400,32.8500,reg,111764 @@ -248,3 +247,5 @@ SYKE,2018-05-29,28.0800,28.2450,False,27.8100,27.9400,reg,202151 SYKE,2018-05-30,28.5000,28.6400,False,28.2700,28.2700,reg,208886 SYKE,2018-05-31,28.1500,28.6450,False,28.1100,28.4900,reg,272630 SYKE,2018-06-01,28.2300,28.3400,False,28.1000,28.3400,reg,297671 +SYKE,2018-06-04,29.2200,29.5200,False,28.3300,28.3300,reg,178655 +SYKE,2018-06-05,29.6400,29.8900,False,29.1450,29.2400,reg,130512 diff --git a/company_library/SYMC.csv b/company_library/SYMC.csv index 8f2b41c7..7edc10f0 100644 --- a/company_library/SYMC.csv +++ b/company_library/SYMC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SYMC,2017-06-05,29.8277,30.0956,False,29.6294,29.6294,reg,6593385 SYMC,2017-06-06,30.0261,30.1948,False,29.6690,29.6690,reg,5582637 SYMC,2017-06-07,30.0261,30.1253,False,29.7978,30.0361,reg,6807927 SYMC,2017-06-08,29.8674,30.0956,False,28.7565,29.7583,reg,14262312 @@ -248,3 +247,5 @@ SYMC,2018-05-29,21.0200,21.1100,False,20.6700,20.8400,reg,8113887 SYMC,2018-05-30,21.0500,21.2400,False,20.8100,21.0200,reg,7122235 SYMC,2018-05-31,20.7800,21.1950,False,20.7500,21.0400,reg,7596282 SYMC,2018-06-01,21.0200,21.1500,False,20.6850,20.7900,reg,5381101 +SYMC,2018-06-04,21.1500,21.2800,False,20.7600,20.9500,reg,9900630 +SYMC,2018-06-05,21.3400,21.4550,False,21.0800,21.2000,reg,6756361 diff --git a/company_library/SYNA.csv b/company_library/SYNA.csv index f097f545..b8610cd1 100644 --- a/company_library/SYNA.csv +++ b/company_library/SYNA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SYNA,2017-06-05,57.8000,58.1000,False,56.8800,57.4000,reg,475337 SYNA,2017-06-06,58.1600,58.4100,False,56.9100,57.5200,reg,556070 SYNA,2017-06-07,60.8200,60.9600,False,57.4009,58.3000,reg,1031372 SYNA,2017-06-08,64.2500,64.5400,False,59.9200,60.8200,reg,1372221 @@ -248,3 +247,5 @@ SYNA,2018-05-29,42.4400,42.5400,False,41.3200,41.9200,reg,840941 SYNA,2018-05-30,42.2100,42.9600,False,41.6800,42.5800,reg,1014794 SYNA,2018-05-31,42.0400,42.6195,False,41.4900,42.2100,reg,660724 SYNA,2018-06-01,42.4600,42.5700,False,41.8050,42.2500,reg,779764 +SYNA,2018-06-04,42.4300,42.4900,False,41.5000,42.1600,reg,500129 +SYNA,2018-06-05,42.7700,43.1800,False,42.4300,42.4300,reg,362142 diff --git a/company_library/SYNC.csv b/company_library/SYNC.csv index ab0b6c9d..476a1538 100644 --- a/company_library/SYNC.csv +++ b/company_library/SYNC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SYNC,2017-06-05,3.5750,3.6000,False,3.5000,3.5000,reg,203321 SYNC,2017-06-06,3.6000,3.6000,False,3.5000,3.6000,reg,62501 SYNC,2017-06-07,3.5500,3.6000,False,3.5000,3.6000,reg,101712 SYNC,2017-06-08,3.4500,3.5500,False,3.3500,3.5000,reg,170914 @@ -248,3 +247,5 @@ SYNC,2018-05-29,1.8500,2.0000,False,1.8250,1.9500,reg,142091 SYNC,2018-05-30,1.8500,1.9500,False,1.8500,1.8500,reg,53317 SYNC,2018-05-31,1.9000,2.0000,False,1.8550,1.9000,reg,116005 SYNC,2018-06-01,1.9000,1.9500,False,1.8500,1.9000,reg,40306 +SYNC,2018-06-04,1.9000,1.9500,False,1.8500,1.9000,reg,78036 +SYNC,2018-06-05,2.0000,2.0000,False,1.8950,1.9000,reg,133521 diff --git a/company_library/SYNH.csv b/company_library/SYNH.csv index 84f4f088..cdef0e42 100644 --- a/company_library/SYNH.csv +++ b/company_library/SYNH.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SYNH,2017-06-05,39.5000,39.5000,True,39.5000,39.5000,reg,0 SYNH,2017-06-06,39.5000,39.5000,True,39.5000,39.5000,reg,0 SYNH,2017-06-07,39.5000,39.5000,True,39.5000,39.5000,reg,0 SYNH,2017-06-08,39.5000,39.5000,True,39.5000,39.5000,reg,0 @@ -248,3 +247,5 @@ SYNH,2018-05-29,42.6500,43.6500,False,41.9500,42.8500,reg,940053 SYNH,2018-05-30,42.9000,43.2500,False,42.1500,42.7000,reg,1003995 SYNH,2018-05-31,43.0000,43.2000,False,42.5000,43.0000,reg,924675 SYNH,2018-06-01,43.5000,44.3000,False,43.0500,43.3500,reg,578244 +SYNH,2018-06-04,42.5500,43.7000,False,42.4000,43.7000,reg,577552 +SYNH,2018-06-05,43.8500,44.0000,False,42.5500,42.6500,reg,924381 diff --git a/company_library/SYNL.csv b/company_library/SYNL.csv index 8b4b0e2a..c0007ef5 100644 --- a/company_library/SYNL.csv +++ b/company_library/SYNL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SYNL,2017-06-05,11.5475,12.0926,False,11.4484,12.0926,reg,28714 SYNL,2017-06-06,11.4236,11.5693,False,11.2501,11.3492,reg,3741 SYNL,2017-06-07,11.1014,11.3987,False,10.7050,10.9032,reg,7720 SYNL,2017-06-08,11.1014,11.2501,False,10.7545,10.8041,reg,14693 @@ -248,3 +247,5 @@ SYNL,2018-05-29,18.3500,19.0000,False,17.9000,18.3000,reg,26240 SYNL,2018-05-30,18.4000,18.8000,False,18.2000,18.2500,reg,42192 SYNL,2018-05-31,18.9000,19.9000,False,18.4000,19.2500,reg,40500 SYNL,2018-06-01,19.9000,19.9500,False,19.0500,19.0500,reg,16416 +SYNL,2018-06-04,19.4250,20.1490,False,19.3000,19.9000,reg,23700 +SYNL,2018-06-05,19.6000,19.9500,False,19.3000,19.3000,reg,23370 diff --git a/company_library/SYNT.csv b/company_library/SYNT.csv index 07434b4e..c2c21094 100644 --- a/company_library/SYNT.csv +++ b/company_library/SYNT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SYNT,2017-06-05,17.2100,17.5300,False,17.1900,17.3900,reg,214730 SYNT,2017-06-06,17.0900,17.3000,False,17.0700,17.1400,reg,351590 SYNT,2017-06-07,16.6200,17.1550,False,16.5900,17.1000,reg,362971 SYNT,2017-06-08,16.6200,16.8000,False,16.4900,16.6500,reg,336592 @@ -248,3 +247,5 @@ SYNT,2018-05-29,31.2700,31.5200,False,31.1600,31.2300,reg,715327 SYNT,2018-05-30,31.6700,31.9300,False,31.4200,31.4400,reg,409612 SYNT,2018-05-31,31.5000,31.8000,False,31.4300,31.6000,reg,357754 SYNT,2018-06-01,31.6700,31.8600,False,31.5100,31.7200,reg,294438 +SYNT,2018-06-04,32.3000,32.3000,False,31.5400,31.8400,reg,717970 +SYNT,2018-06-05,32.3800,32.7000,False,32.1100,32.3100,reg,634810 diff --git a/company_library/SYPR.csv b/company_library/SYPR.csv index a0357587..82d43fe4 100644 --- a/company_library/SYPR.csv +++ b/company_library/SYPR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SYPR,2017-06-05,1.7100,1.7400,False,1.5500,1.6800,reg,51698 SYPR,2017-06-06,1.7300,1.7400,False,1.5700,1.7400,reg,70590 SYPR,2017-06-07,1.7100,1.7300,False,1.6135,1.7300,reg,89228 SYPR,2017-06-08,1.7100,1.7200,False,1.6600,1.7000,reg,9051 @@ -248,3 +247,5 @@ SYPR,2018-05-29,1.7100,1.7200,False,1.6500,1.7200,reg,70969 SYPR,2018-05-30,1.6600,1.7600,False,1.6600,1.7100,reg,31389 SYPR,2018-05-31,1.6900,1.7000,False,1.6450,1.6900,reg,7633 SYPR,2018-06-01,1.6400,1.6900,False,1.6000,1.6800,reg,33204 +SYPR,2018-06-04,1.6100,1.6500,False,1.6100,1.6185,reg,8963 +SYPR,2018-06-05,1.6300,1.6500,False,1.6201,1.6410,reg,26302 diff --git a/company_library/SYRS.csv b/company_library/SYRS.csv index ab039fd8..dd339a3c 100644 --- a/company_library/SYRS.csv +++ b/company_library/SYRS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -SYRS,2017-06-05,15.5600,16.6950,False,15.3200,16.5200,reg,27136 SYRS,2017-06-06,14.8300,15.5600,False,14.5700,15.4000,reg,19768 SYRS,2017-06-07,15.1200,15.2300,False,14.8600,14.8600,reg,21787 SYRS,2017-06-08,14.6200,15.9600,False,14.5000,14.9300,reg,37295 @@ -248,3 +247,5 @@ SYRS,2018-05-29,12.6700,13.4000,False,12.5200,13.1500,reg,314487 SYRS,2018-05-30,12.4500,12.9500,False,12.3400,12.6900,reg,143233 SYRS,2018-05-31,12.4300,12.8500,False,12.1900,12.4400,reg,124484 SYRS,2018-06-01,12.6200,12.7100,False,12.2650,12.4600,reg,142290 +SYRS,2018-06-04,12.7700,12.9400,False,12.4000,12.6800,reg,138291 +SYRS,2018-06-05,13.0500,13.2550,False,12.7500,12.7600,reg,146834 diff --git a/company_library/T.csv b/company_library/T.csv index 97c9845b..8ec7e6bc 100644 --- a/company_library/T.csv +++ b/company_library/T.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -T,2017-06-05,36.8174,36.8648,False,36.5897,36.8174,reg,13821863 T,2017-06-06,36.7415,36.9217,False,36.6656,36.7889,reg,16218315 T,2017-06-07,36.7700,36.8743,False,36.5613,36.8553,reg,16429432 T,2017-06-08,36.5233,36.8459,False,36.4474,36.8174,reg,20272048 @@ -248,3 +247,5 @@ T,2018-05-29,32.3300,32.4900,False,32.1400,32.4600,reg,26957135 T,2018-05-30,32.5700,32.6375,False,32.2800,32.3600,reg,24135764 T,2018-05-31,32.3200,32.5500,False,32.1600,32.5200,reg,29417475 T,2018-06-01,32.4700,32.6100,False,32.3600,32.4800,reg,23764267 +T,2018-06-04,32.4100,32.6800,False,32.3700,32.5800,reg,18378731 +T,2018-06-05,32.6800,32.7100,False,32.3000,32.4100,reg,23413313 diff --git a/company_library/TA.csv b/company_library/TA.csv index daa53e10..eef1fb49 100644 --- a/company_library/TA.csv +++ b/company_library/TA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TA,2017-06-05,3.8000,3.9500,False,3.7500,3.9000,reg,518480 TA,2017-06-06,3.7000,3.8000,False,3.7000,3.8000,reg,319130 TA,2017-06-07,3.7500,3.7500,False,3.6500,3.7000,reg,240444 TA,2017-06-08,3.6500,3.7500,False,3.5500,3.7000,reg,282780 @@ -248,3 +247,5 @@ TA,2018-05-29,3.2500,3.2500,False,3.1000,3.1000,reg,136126 TA,2018-05-30,3.3000,3.3500,False,3.2250,3.2500,reg,246243 TA,2018-05-31,3.2500,3.4500,False,3.2000,3.3000,reg,246894 TA,2018-06-01,3.3750,3.4000,False,3.2000,3.2500,reg,395739 +TA,2018-06-04,3.3500,3.4450,False,3.2500,3.4000,reg,121135 +TA,2018-06-05,3.4250,3.4500,False,3.3000,3.3000,reg,181729 diff --git a/company_library/TACO.csv b/company_library/TACO.csv index 952e44da..c788f839 100644 --- a/company_library/TACO.csv +++ b/company_library/TACO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TACO,2017-06-05,12.9900,13.0850,False,12.8800,13.0800,reg,182906 TACO,2017-06-06,12.9600,13.1000,False,12.8400,13.0000,reg,270233 TACO,2017-06-07,13.0300,13.0749,False,12.9400,12.9600,reg,148735 TACO,2017-06-08,13.3200,13.3400,False,13.0200,13.0900,reg,222288 @@ -248,3 +247,5 @@ TACO,2018-05-29,11.9000,12.1200,False,11.7900,12.0500,reg,250851 TACO,2018-05-30,12.2100,12.2300,False,11.9000,11.9000,reg,238857 TACO,2018-05-31,12.0400,12.4300,False,12.0000,12.2600,reg,212423 TACO,2018-06-01,12.1300,12.3000,False,12.0200,12.2800,reg,299719 +TACO,2018-06-04,12.3700,12.4100,False,12.1800,12.1900,reg,344036 +TACO,2018-06-05,12.8700,12.9200,False,12.3900,12.5400,reg,527539 diff --git a/company_library/TACOW.csv b/company_library/TACOW.csv index 141268f2..eced0e6e 100644 --- a/company_library/TACOW.csv +++ b/company_library/TACOW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TACOW,2017-06-05,3.8442,3.8442,False,3.8442,3.8442,reg,150 TACOW,2017-06-06,3.4700,3.5700,False,3.4400,3.4400,reg,5116 TACOW,2017-06-07,3.5610,3.9400,False,3.4400,3.9400,reg,1206 TACOW,2017-06-08,3.7852,3.7852,False,3.6500,3.6500,reg,1233 @@ -248,3 +247,5 @@ TACOW,2018-05-29,2.6500,2.6500,False,2.6500,2.6500,reg,1313 TACOW,2018-05-30,2.9000,2.9000,False,2.7900,2.7900,reg,5852 TACOW,2018-05-31,2.8700,3.0000,False,2.8700,2.8900,reg,13600 TACOW,2018-06-01,2.8700,2.8700,False,2.8700,2.8700,reg,2122 +TACOW,2018-06-04,3.0399,3.0399,False,2.9780,2.9780,reg,200 +TACOW,2018-06-05,3.2399,3.2399,False,3.0500,3.0500,reg,831 diff --git a/company_library/TACT.csv b/company_library/TACT.csv index def43706..2357ee15 100644 --- a/company_library/TACT.csv +++ b/company_library/TACT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TACT,2017-06-05,8.4901,8.5872,False,8.4901,8.5386,reg,6028 TACT,2017-06-06,8.2476,8.4057,False,8.2476,8.4057,reg,8034 TACT,2017-06-07,8.2961,8.3688,False,8.1990,8.1990,reg,14145 TACT,2017-06-08,8.1990,8.3446,False,8.1505,8.2718,reg,13082 @@ -248,3 +247,5 @@ TACT,2018-05-29,10.7500,10.8000,False,10.5000,10.7423,reg,14348 TACT,2018-05-30,10.7500,10.8500,False,10.6000,10.8000,reg,20432 TACT,2018-05-31,10.8500,10.9000,False,10.6500,10.6500,reg,7330 TACT,2018-06-01,10.9000,10.9500,False,10.8000,10.9000,reg,9951 +TACT,2018-06-04,10.6500,10.8500,False,10.6500,10.8500,reg,5844 +TACT,2018-06-05,10.7500,10.8000,False,10.7000,10.8000,reg,2738 diff --git a/company_library/TAIT.csv b/company_library/TAIT.csv index 9cdfa44b..c4fce20d 100644 --- a/company_library/TAIT.csv +++ b/company_library/TAIT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TAIT,2017-06-05,1.3711,1.4107,False,1.3617,1.4086,reg,8370 TAIT,2017-06-06,1.3898,1.4086,False,1.3523,1.3992,reg,13917 TAIT,2017-06-07,1.3804,1.4086,False,1.3524,1.4086,reg,5651 TAIT,2017-06-08,1.3898,1.4086,False,1.3523,1.4045,reg,10355 @@ -248,3 +247,5 @@ TAIT,2018-05-29,1.7040,1.7200,False,1.6421,1.7200,reg,5793 TAIT,2018-05-30,1.7000,1.7400,False,1.6999,1.7200,reg,8038 TAIT,2018-05-31,1.7090,1.7090,False,1.6784,1.7000,reg,20620 TAIT,2018-06-01,1.7000,1.7490,False,1.6700,1.7360,reg,5372 +TAIT,2018-06-04,1.7299,1.7520,False,1.6600,1.7000,reg,28228 +TAIT,2018-06-05,1.6900,1.7314,False,1.6900,1.7000,reg,3959 diff --git a/company_library/TANH.csv b/company_library/TANH.csv index 0c19652c..e232b944 100644 --- a/company_library/TANH.csv +++ b/company_library/TANH.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TANH,2017-06-05,2.2500,2.2686,False,2.1500,2.1590,reg,36797 TANH,2017-06-06,2.2900,2.2900,False,2.2300,2.2500,reg,34070 TANH,2017-06-07,2.5000,2.5000,False,2.2600,2.2901,reg,146146 TANH,2017-06-08,2.6500,2.9361,False,2.4900,2.5200,reg,398895 @@ -248,3 +247,5 @@ TANH,2018-05-29,3.7200,3.7500,False,3.5500,3.6100,reg,1850543 TANH,2018-05-30,3.6100,3.7800,False,3.5950,3.7700,reg,1442683 TANH,2018-05-31,3.5500,3.7000,False,3.5500,3.6400,reg,577481 TANH,2018-06-01,3.5800,3.6700,False,3.5600,3.5600,reg,646226 +TANH,2018-06-04,3.4750,3.6300,False,3.4300,3.6000,reg,1580240 +TANH,2018-06-05,3.2900,3.5500,False,3.2500,3.4600,reg,1351272 diff --git a/company_library/TANNI.csv b/company_library/TANNI.csv index 06b40168..eb49ca4a 100644 --- a/company_library/TANNI.csv +++ b/company_library/TANNI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TANNI,2017-06-05,24.7000,24.7000,False,24.5000,24.7000,reg,15330 TANNI,2017-06-06,24.5400,24.7000,False,24.4593,24.7000,reg,29623 TANNI,2017-06-07,24.1500,24.5400,False,24.0700,24.5400,reg,50341 TANNI,2017-06-08,24.2200,24.4890,False,24.1679,24.4800,reg,16665 @@ -248,3 +247,5 @@ TANNI,2018-05-29,23.5394,23.6300,False,23.4550,23.5500,reg,5127 TANNI,2018-05-30,23.8668,23.8900,False,23.6300,23.6300,reg,4651 TANNI,2018-05-31,23.9500,23.9800,False,23.8370,23.8370,reg,8310 TANNI,2018-06-01,23.9805,24.0000,False,23.8552,23.9800,reg,4448 +TANNI,2018-06-04,23.9501,24.0600,False,23.9501,24.0600,reg,4125 +TANNI,2018-06-05,23.9500,24.3300,False,23.9500,24.2010,reg,23809 diff --git a/company_library/TANNL.csv b/company_library/TANNL.csv index b2354215..3f21c2dd 100644 --- a/company_library/TANNL.csv +++ b/company_library/TANNL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TANNL,2017-06-05,23.7600,23.8999,False,23.7420,23.8501,reg,30809 TANNL,2017-06-06,23.7500,23.8900,False,23.6290,23.7600,reg,35953 TANNL,2017-06-07,23.6900,23.8000,False,23.5800,23.7300,reg,13749 TANNL,2017-06-08,23.7700,23.8000,False,23.6000,23.6100,reg,6330 @@ -248,3 +247,5 @@ TANNL,2018-05-29,23.5700,23.6900,False,23.1351,23.1351,reg,8066 TANNL,2018-05-30,23.6115,23.6115,False,23.2220,23.5000,reg,4503 TANNL,2018-05-31,23.6999,23.7000,False,23.2320,23.6000,reg,5206 TANNL,2018-06-01,23.6500,24.0000,False,23.6500,23.8268,reg,7835 +TANNL,2018-06-04,23.5500,23.7781,False,23.2400,23.6500,reg,8174 +TANNL,2018-06-05,23.5431,23.9316,False,23.5431,23.8000,reg,11209 diff --git a/company_library/TANNZ.csv b/company_library/TANNZ.csv index 5621f552..3e213cfe 100644 --- a/company_library/TANNZ.csv +++ b/company_library/TANNZ.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TANNZ,2017-06-05,24.0000,24.1400,False,23.9492,24.1400,reg,11049 TANNZ,2017-06-06,24.0000,24.1610,False,23.9000,24.0000,reg,14924 TANNZ,2017-06-07,23.8500,24.1474,False,23.8500,23.9501,reg,16411 TANNZ,2017-06-08,23.9301,24.1971,False,23.9301,24.0900,reg,6908 @@ -248,3 +247,5 @@ TANNZ,2018-05-29,23.5200,24.2000,False,23.2010,23.4300,reg,1744 TANNZ,2018-05-30,24.1500,24.1500,False,23.6000,23.6000,reg,2367 TANNZ,2018-05-31,23.8000,24.2500,False,23.0000,24.2500,reg,5097 TANNZ,2018-06-01,23.8525,24.0300,False,23.7626,24.0300,reg,2680 +TANNZ,2018-06-04,24.1000,24.1000,False,23.7001,23.8500,reg,2900 +TANNZ,2018-06-05,24.1800,24.1800,False,24.0000,24.1600,reg,3325 diff --git a/company_library/TAPR.csv b/company_library/TAPR.csv index f22e7cdf..d6368800 100644 --- a/company_library/TAPR.csv +++ b/company_library/TAPR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TAPR,2017-06-05,22.1630,22.1630,False,21.9000,21.9000,reg,726 TAPR,2017-06-06,21.8999,21.9000,False,21.6835,21.9000,reg,1250 TAPR,2017-06-07,22.3631,22.3631,False,22.2338,22.2338,reg,1021 TAPR,2017-06-08,22.3631,22.3631,False,22.3631,22.3631,reg,0 @@ -248,3 +247,5 @@ TAPR,2018-05-29,25.3500,27.4400,False,23.6800,27.4400,reg,8248 TAPR,2018-05-30,26.0200,26.4300,False,25.5600,25.5600,reg,2462 TAPR,2018-05-31,25.7500,26.2900,False,25.7500,26.2900,reg,1450 TAPR,2018-06-01,26.6000,26.8960,False,26.6000,26.8960,reg,584 +TAPR,2018-06-04,27.2413,27.2413,False,27.0000,27.0000,reg,1410 +TAPR,2018-06-05,26.5000,27.5000,False,26.5000,27.5000,reg,522 diff --git a/company_library/TAST.csv b/company_library/TAST.csv index cded359e..f652b490 100644 --- a/company_library/TAST.csv +++ b/company_library/TAST.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TAST,2017-06-05,12.6500,13.0500,False,12.5500,12.9500,reg,216629 TAST,2017-06-06,12.3500,12.7000,False,12.3000,12.5500,reg,172370 TAST,2017-06-07,12.4000,12.5500,False,12.2500,12.3500,reg,157524 TAST,2017-06-08,12.4000,12.7000,False,12.3500,12.3500,reg,227513 @@ -248,3 +247,5 @@ TAST,2018-05-29,12.5000,12.6000,False,12.3400,12.4500,reg,178049 TAST,2018-05-30,12.8000,12.8400,False,12.4500,12.5000,reg,140602 TAST,2018-05-31,12.8000,12.8500,False,12.6000,12.8000,reg,148785 TAST,2018-06-01,12.6500,12.8500,False,12.5500,12.8000,reg,129278 +TAST,2018-06-04,12.8500,12.9000,False,12.5500,12.7000,reg,206287 +TAST,2018-06-05,13.0500,13.0500,False,12.7000,12.8500,reg,375542 diff --git a/company_library/TATT.csv b/company_library/TATT.csv index f18524dd..ca2ffb6e 100644 --- a/company_library/TATT.csv +++ b/company_library/TATT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TATT,2017-06-05,11.8000,12.1500,False,11.4000,12.1500,reg,20928 TATT,2017-06-06,11.8000,12.0000,False,11.6500,11.8000,reg,12600 TATT,2017-06-07,11.9000,12.2000,False,11.5500,11.9000,reg,13910 TATT,2017-06-08,11.8000,12.0250,False,11.7000,11.7000,reg,7254 @@ -248,3 +247,5 @@ TATT,2018-05-29,8.1500,8.2090,False,8.1500,8.2000,reg,2880 TATT,2018-05-30,8.0250,8.2000,False,7.7500,8.2000,reg,3362 TATT,2018-05-31,7.9597,8.0000,False,7.9400,7.9400,reg,1750 TATT,2018-06-01,7.9320,8.0500,False,7.8500,8.0500,reg,2765 +TATT,2018-06-04,7.8000,7.8500,False,7.8000,7.8000,reg,23483 +TATT,2018-06-05,7.6250,7.8500,False,7.5225,7.8500,reg,7455 diff --git a/company_library/TAX.csv b/company_library/TAX.csv index ec9bde62..35c3251f 100644 --- a/company_library/TAX.csv +++ b/company_library/TAX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TAX,2017-06-05,12.7123,13.5187,False,12.7123,13.3764,reg,43344 TAX,2017-06-06,12.1431,12.8641,False,12.0957,12.7123,reg,82123 TAX,2017-06-07,12.6175,12.8546,False,12.1431,12.1906,reg,49155 TAX,2017-06-08,12.5700,12.8546,False,12.5226,12.6677,reg,23917 @@ -248,3 +247,5 @@ TAX,2018-05-29,10.3000,10.5000,False,10.2000,10.3500,reg,23132 TAX,2018-05-30,10.5500,10.6250,False,10.3500,10.3500,reg,38713 TAX,2018-05-31,10.5000,10.7500,False,10.4500,10.5500,reg,52226 TAX,2018-06-01,10.5500,10.7000,False,10.5000,10.6000,reg,20408 +TAX,2018-06-04,10.8000,10.8500,False,10.6000,10.6000,reg,34830 +TAX,2018-06-05,10.7000,10.9000,False,10.7000,10.8500,reg,34314 diff --git a/company_library/TAYD.csv b/company_library/TAYD.csv index 9c371b5b..1665946b 100644 --- a/company_library/TAYD.csv +++ b/company_library/TAYD.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TAYD,2017-06-05,12.9100,13.1370,False,12.9100,13.0600,reg,4515 TAYD,2017-06-06,13.1500,13.4500,False,12.9400,12.9400,reg,2880 TAYD,2017-06-07,13.2758,13.2758,False,13.1500,13.1500,reg,1759 TAYD,2017-06-08,12.9404,13.1500,False,12.9404,13.1500,reg,2004 @@ -248,3 +247,5 @@ TAYD,2018-05-29,10.1616,10.3700,False,10.1616,10.2170,reg,948 TAYD,2018-05-30,10.2500,10.5400,False,10.2000,10.2000,reg,2431 TAYD,2018-05-31,10.2600,10.3123,False,10.2600,10.3123,reg,1352 TAYD,2018-06-01,10.3900,10.5500,False,10.2500,10.2510,reg,1578 +TAYD,2018-06-04,10.3000,10.3900,False,10.2900,10.3100,reg,6114 +TAYD,2018-06-05,10.4162,10.5300,False,10.3100,10.3100,reg,548 diff --git a/company_library/TBBK.csv b/company_library/TBBK.csv index 29600230..1eea31ca 100644 --- a/company_library/TBBK.csv +++ b/company_library/TBBK.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TBBK,2017-06-05,6.1500,6.2700,False,6.1400,6.2000,reg,226080 TBBK,2017-06-06,6.1400,6.1700,False,6.0200,6.1000,reg,152007 TBBK,2017-06-07,6.1200,6.1800,False,6.0500,6.1800,reg,156556 TBBK,2017-06-08,6.3400,6.5000,False,6.1100,6.1500,reg,163392 @@ -248,3 +247,5 @@ TBBK,2018-05-29,11.3200,11.4300,False,11.1100,11.4000,reg,191756 TBBK,2018-05-30,11.5300,11.5800,False,11.1980,11.3600,reg,171277 TBBK,2018-05-31,11.3200,11.5400,False,11.2800,11.5200,reg,164734 TBBK,2018-06-01,11.4800,11.5600,False,11.3600,11.4200,reg,173490 +TBBK,2018-06-04,11.3900,11.6000,False,11.3600,11.5500,reg,173753 +TBBK,2018-06-05,11.4300,11.4600,False,11.2800,11.4000,reg,190718 diff --git a/company_library/TBK.csv b/company_library/TBK.csv index 5d5d3302..b6b5e2a9 100644 --- a/company_library/TBK.csv +++ b/company_library/TBK.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TBK,2017-06-05,23.3000,23.6250,False,23.2000,23.4500,reg,45809 TBK,2017-06-06,23.1500,23.2000,False,22.9000,23.1000,reg,46863 TBK,2017-06-07,23.4000,23.5500,False,23.1500,23.2000,reg,24509 TBK,2017-06-08,23.7000,24.1500,False,23.3500,23.3500,reg,57995 @@ -248,3 +247,5 @@ TBK,2018-05-29,39.3000,40.0000,False,39.2000,40.0000,reg,92525 TBK,2018-05-30,41.1000,41.1000,False,39.5500,39.5500,reg,196750 TBK,2018-05-31,41.0500,41.6500,False,40.9500,41.0500,reg,262326 TBK,2018-06-01,41.8500,42.3000,False,41.1500,41.1500,reg,267911 +TBK,2018-06-04,42.1500,42.1500,False,41.1825,41.8500,reg,342071 +TBK,2018-06-05,41.8500,42.6000,False,40.8050,42.0000,reg,211693 diff --git a/company_library/TBNK.csv b/company_library/TBNK.csv index c38fa62d..8c67dac1 100644 --- a/company_library/TBNK.csv +++ b/company_library/TBNK.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TBNK,2017-06-05,29.9115,30.0750,False,29.8470,29.9115,reg,14876 TBNK,2017-06-06,29.7769,29.9500,False,29.4691,29.6903,reg,11719 TBNK,2017-06-07,29.8827,30.0558,False,29.5941,29.7865,reg,11519 TBNK,2017-06-08,30.3251,30.5511,False,29.9885,30.0077,reg,18317 @@ -248,3 +247,5 @@ TBNK,2018-05-29,30.2100,30.3000,False,30.0300,30.3000,reg,22991 TBNK,2018-05-30,30.6100,30.6750,False,30.1800,30.1800,reg,34258 TBNK,2018-05-31,30.5800,30.7000,False,30.4800,30.5800,reg,11307 TBNK,2018-06-01,30.5300,30.6700,False,30.4750,30.5900,reg,18043 +TBNK,2018-06-04,30.7300,30.7900,False,30.5600,30.5600,reg,15680 +TBNK,2018-06-05,30.7800,30.8200,False,30.5600,30.6100,reg,18099 diff --git a/company_library/TBPH.csv b/company_library/TBPH.csv index 060c01dc..7094141e 100644 --- a/company_library/TBPH.csv +++ b/company_library/TBPH.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TBPH,2017-06-05,36.2100,37.8400,False,36.0300,37.7100,reg,100571 TBPH,2017-06-06,37.5800,37.6600,False,35.7700,36.0300,reg,213413 TBPH,2017-06-07,38.3400,38.6000,False,37.1700,37.6500,reg,153950 TBPH,2017-06-08,38.7000,38.8400,False,38.0100,38.3900,reg,182240 @@ -248,3 +247,5 @@ TBPH,2018-05-29,23.9000,24.0400,False,23.4500,23.5600,reg,266123 TBPH,2018-05-30,24.8800,25.0000,False,23.5800,23.8300,reg,224650 TBPH,2018-05-31,24.3400,25.2400,False,24.1200,24.8900,reg,190105 TBPH,2018-06-01,24.4700,24.7100,False,23.7900,24.5900,reg,242502 +TBPH,2018-06-04,24.1400,24.5600,False,23.7100,24.5600,reg,379461 +TBPH,2018-06-05,23.9000,24.2400,False,23.6475,24.2200,reg,154413 diff --git a/company_library/TCBI.csv b/company_library/TCBI.csv index 5f98f97b..340402e7 100644 --- a/company_library/TCBI.csv +++ b/company_library/TCBI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TCBI,2017-06-05,74.2000,75.1500,False,73.5550,74.3500,reg,644434 TCBI,2017-06-06,73.4000,74.1500,False,72.2500,73.2000,reg,330362 TCBI,2017-06-07,73.9500,74.5500,False,73.5500,73.6000,reg,427832 TCBI,2017-06-08,76.4500,78.1500,False,73.9000,74.0500,reg,777706 @@ -248,3 +247,5 @@ TCBI,2018-05-29,96.3000,98.2000,False,95.6500,96.7500,reg,457443 TCBI,2018-05-30,97.4000,98.1000,False,96.0500,97.2000,reg,387637 TCBI,2018-05-31,96.3500,98.5000,False,96.1000,97.2000,reg,446359 TCBI,2018-06-01,97.7000,98.9000,False,97.1500,97.8000,reg,407016 +TCBI,2018-06-04,99.0500,99.1000,False,97.7500,98.2500,reg,408497 +TCBI,2018-06-05,98.1500,99.2000,False,97.1000,98.7500,reg,253232 diff --git a/company_library/TCBIL.csv b/company_library/TCBIL.csv index 49334cfe..117ba34a 100644 --- a/company_library/TCBIL.csv +++ b/company_library/TCBIL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TCBIL,2017-06-05,25.3091,25.3091,False,25.2707,25.2864,reg,1200 TCBIL,2017-06-06,25.2300,25.3118,False,25.2000,25.2700,reg,8350 TCBIL,2017-06-07,25.2588,25.2800,False,25.2201,25.2201,reg,7342 TCBIL,2017-06-08,25.2500,25.2500,False,25.2500,25.2500,reg,300 @@ -248,3 +247,5 @@ TCBIL,2018-05-29,25.7260,25.7260,False,25.6500,25.6500,reg,4250 TCBIL,2018-05-30,25.7400,25.7400,False,25.7192,25.7192,reg,400 TCBIL,2018-05-31,25.7400,25.7400,False,25.7400,25.7400,reg,379 TCBIL,2018-06-01,25.6890,25.7400,False,25.6890,25.7400,reg,400 +TCBIL,2018-06-04,25.8300,25.8300,False,25.6536,25.6850,reg,10193 +TCBIL,2018-06-05,25.5400,25.5400,False,25.3071,25.4400,reg,5000 diff --git a/company_library/TCBIP.csv b/company_library/TCBIP.csv index a48820dc..273850a7 100644 --- a/company_library/TCBIP.csv +++ b/company_library/TCBIP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TCBIP,2017-06-05,24.2047,24.2052,False,24.2047,24.2052,reg,2268 TCBIP,2017-06-06,24.1109,24.2591,False,24.1109,24.1579,reg,9008 TCBIP,2017-06-07,24.1109,24.1832,False,24.0449,24.1832,reg,7024 TCBIP,2017-06-08,24.1144,24.2047,False,24.0733,24.2047,reg,3109 @@ -248,3 +247,5 @@ TCBIP,2018-05-29,25.1341,25.1921,False,25.0947,25.1833,reg,11513 TCBIP,2018-05-30,25.1538,25.1833,False,25.1242,25.1439,reg,23785 TCBIP,2018-05-31,25.2700,25.2700,False,25.1700,25.1800,reg,12814 TCBIP,2018-06-01,25.2300,25.2700,False,25.2000,25.2700,reg,11627 +TCBIP,2018-06-04,25.1900,25.2300,False,25.1800,25.2200,reg,14062 +TCBIP,2018-06-05,25.2700,25.2700,False,25.1900,25.2000,reg,20229 diff --git a/company_library/TCBIW.csv b/company_library/TCBIW.csv index 8f7fc3ea..a8301b3f 100644 --- a/company_library/TCBIW.csv +++ b/company_library/TCBIW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TCBIW,2017-06-05,64.0304,64.0304,False,64.0304,64.0304,reg,0 TCBIW,2017-06-06,64.0304,64.0304,False,64.0304,64.0304,reg,0 TCBIW,2017-06-07,64.0304,64.0304,False,64.0304,64.0304,reg,0 TCBIW,2017-06-08,64.0304,64.0304,False,64.0304,64.0304,reg,0 @@ -248,3 +247,5 @@ TCBIW,2018-05-29,77.0000,77.0000,False,77.0000,77.0000,reg,0 TCBIW,2018-05-30,77.0000,77.0000,False,77.0000,77.0000,reg,0 TCBIW,2018-05-31,77.0000,77.0000,False,77.0000,77.0000,reg,0 TCBIW,2018-06-01,77.0000,77.0000,False,77.0000,77.0000,reg,0 +TCBIW,2018-06-04,77.0000,77.0000,False,77.0000,77.0000,reg,0 +TCBIW,2018-06-05,77.0000,77.0000,False,77.0000,77.0000,reg,0 diff --git a/company_library/TCBK.csv b/company_library/TCBK.csv index 35cca5a4..5d8b2cfa 100644 --- a/company_library/TCBK.csv +++ b/company_library/TCBK.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TCBK,2017-06-05,34.6590,35.1599,False,34.6099,34.8849,reg,33817 TCBK,2017-06-06,34.2563,34.7375,False,34.0795,34.4036,reg,31627 TCBK,2017-06-07,34.0795,34.5509,False,34.0010,34.4527,reg,81217 TCBK,2017-06-08,34.9143,35.9259,False,34.0206,34.0206,reg,83467 @@ -248,3 +247,5 @@ TCBK,2018-05-29,38.7100,39.4400,False,38.4900,39.2000,reg,101917 TCBK,2018-05-30,39.3100,39.4300,False,38.7600,38.7600,reg,47347 TCBK,2018-05-31,38.9200,39.3950,False,38.8300,39.2900,reg,57778 TCBK,2018-06-01,39.5700,39.7000,False,38.4700,38.9100,reg,78464 +TCBK,2018-06-04,40.1500,40.2000,False,39.2890,39.6600,reg,78149 +TCBK,2018-06-05,39.8800,40.3000,False,39.0000,40.0900,reg,84914 diff --git a/company_library/TCCO.csv b/company_library/TCCO.csv index ddd80528..e221d1e4 100644 --- a/company_library/TCCO.csv +++ b/company_library/TCCO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TCCO,2017-06-05,3.2000,3.2000,False,2.8500,3.0384,reg,66563 TCCO,2017-06-06,3.2500,3.4500,False,3.0500,3.2500,reg,61682 TCCO,2017-06-07,3.3000,3.3500,False,3.1500,3.3500,reg,10931 TCCO,2017-06-08,3.4000,3.4500,False,3.3307,3.3490,reg,59730 @@ -248,3 +247,5 @@ TCCO,2018-05-29,4.6500,4.7000,False,4.4500,4.6000,reg,17250 TCCO,2018-05-30,4.7000,4.9492,False,4.5500,4.7000,reg,14158 TCCO,2018-05-31,4.7000,4.7999,False,4.6000,4.6000,reg,20739 TCCO,2018-06-01,4.6500,4.7000,False,4.6000,4.6500,reg,9612 +TCCO,2018-06-04,4.6000,4.7000,False,4.2500,4.5500,reg,7581 +TCCO,2018-06-05,4.6000,4.6500,False,4.6000,4.6500,reg,9317 diff --git a/company_library/TCFC.csv b/company_library/TCFC.csv index d486a664..fa692a46 100644 --- a/company_library/TCFC.csv +++ b/company_library/TCFC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TCFC,2017-06-05,34.6513,35.2151,False,33.6868,35.1755,reg,10009 TCFC,2017-06-06,34.4435,34.6947,False,32.7916,34.5227,reg,5943 TCFC,2017-06-07,35.0667,35.0667,False,33.9839,34.7897,reg,4084 TCFC,2017-06-08,34.8491,34.9579,False,34.4336,34.6611,reg,14175 @@ -248,3 +247,5 @@ TCFC,2018-05-29,37.0100,37.2000,False,36.9900,37.2000,reg,1482 TCFC,2018-05-30,36.9600,37.0400,False,36.9600,37.0000,reg,5529 TCFC,2018-05-31,36.7900,37.0000,False,36.7401,36.7401,reg,1998 TCFC,2018-06-01,36.8400,37.0000,False,36.7500,36.7500,reg,3887 +TCFC,2018-06-04,36.7800,37.1000,False,36.3800,37.0000,reg,42731 +TCFC,2018-06-05,37.1100,37.1500,False,36.6000,36.6000,reg,9114 diff --git a/company_library/TCGP.csv b/company_library/TCGP.csv index 847a10e3..17c688a8 100644 --- a/company_library/TCGP.csv +++ b/company_library/TCGP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TCGP,2017-06-05,23.9319,23.9319,True,23.9319,23.9319,reg,0 TCGP,2017-06-06,23.9319,23.9319,True,23.9319,23.9319,reg,0 TCGP,2017-06-07,23.9319,23.9319,True,23.9319,23.9319,reg,0 TCGP,2017-06-08,23.9319,23.9319,True,23.9319,23.9319,reg,0 @@ -248,3 +247,5 @@ TCGP,2018-05-29,23.2639,23.2639,False,23.1064,23.1064,reg,34722 TCGP,2018-05-30,23.3328,23.3525,False,23.2157,23.2639,reg,25343 TCGP,2018-05-31,23.4200,23.4300,False,23.2200,23.3500,reg,20915 TCGP,2018-06-01,23.4000,23.4200,False,23.2410,23.2410,reg,61978 +TCGP,2018-06-04,23.3400,23.3594,False,23.1700,23.2700,reg,55577 +TCGP,2018-06-05,23.6100,23.6200,False,23.2801,23.3383,reg,31206 diff --git a/company_library/TCMD.csv b/company_library/TCMD.csv index 632adeef..608b12b5 100644 --- a/company_library/TCMD.csv +++ b/company_library/TCMD.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TCMD,2017-06-05,26.5100,26.9899,False,26.2700,26.3200,reg,129881 TCMD,2017-06-06,25.2200,26.7000,False,25.0100,26.4200,reg,132129 TCMD,2017-06-07,24.9400,25.7000,False,24.4200,25.0000,reg,183997 TCMD,2017-06-08,25.1600,25.6900,False,24.4000,24.8300,reg,222085 @@ -248,3 +247,5 @@ TCMD,2018-05-29,48.9700,49.0700,False,47.2500,48.3000,reg,155754 TCMD,2018-05-30,49.0600,49.9800,False,48.8400,49.1100,reg,199859 TCMD,2018-05-31,49.6300,50.3899,False,49.0600,49.3500,reg,200665 TCMD,2018-06-01,50.4400,52.2300,False,49.5300,50.2100,reg,303357 +TCMD,2018-06-04,46.8700,48.0000,False,45.4119,48.0000,reg,576049 +TCMD,2018-06-05,49.0500,49.1400,False,46.9700,47.0900,reg,340648 diff --git a/company_library/TCON.csv b/company_library/TCON.csv index 54a7719c..8a87a0f4 100644 --- a/company_library/TCON.csv +++ b/company_library/TCON.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TCON,2017-06-05,2.6000,2.7500,False,2.5000,2.7500,reg,151080 TCON,2017-06-06,2.5000,2.7000,False,2.4000,2.6500,reg,45558 TCON,2017-06-07,2.5500,2.7000,False,2.4000,2.5000,reg,55098 TCON,2017-06-08,2.5500,2.6500,False,2.4500,2.5000,reg,38536 @@ -248,3 +247,5 @@ TCON,2018-05-29,2.7500,2.7500,False,2.6500,2.7000,reg,91513 TCON,2018-05-30,2.6500,2.8000,False,2.6500,2.7500,reg,129118 TCON,2018-05-31,2.6500,2.7500,False,2.6500,2.6500,reg,84630 TCON,2018-06-01,2.6750,2.7000,False,2.6500,2.6500,reg,105755 +TCON,2018-06-04,2.6000,2.7000,False,2.5250,2.7000,reg,170030 +TCON,2018-06-05,2.7000,2.7000,False,2.6000,2.6000,reg,147147 diff --git a/company_library/TCPC.csv b/company_library/TCPC.csv index e808097b..aa6bbcd0 100644 --- a/company_library/TCPC.csv +++ b/company_library/TCPC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TCPC,2017-06-05,15.5738,15.6285,False,15.5100,15.5738,reg,132175 TCPC,2017-06-06,15.5009,15.5881,False,15.4554,15.5738,reg,130804 TCPC,2017-06-07,15.4371,15.5830,False,15.4007,15.5374,reg,137327 TCPC,2017-06-08,15.4280,15.5465,False,15.3369,15.4736,reg,157004 @@ -248,3 +247,5 @@ TCPC,2018-05-29,14.7700,14.8000,False,14.6800,14.7500,reg,210510 TCPC,2018-05-30,14.8100,14.8500,False,14.7700,14.8000,reg,139566 TCPC,2018-05-31,14.7300,14.8300,False,14.6500,14.8300,reg,235328 TCPC,2018-06-01,14.7700,14.8400,False,14.6950,14.7600,reg,146216 +TCPC,2018-06-04,14.8000,14.8100,False,14.6300,14.7900,reg,258596 +TCPC,2018-06-05,14.7100,14.7800,False,14.6300,14.7800,reg,223466 diff --git a/company_library/TCRD.csv b/company_library/TCRD.csv index ce763373..17e60513 100644 --- a/company_library/TCRD.csv +++ b/company_library/TCRD.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TCRD,2017-06-05,8.8916,8.9271,False,8.8738,8.9093,reg,94805 TCRD,2017-06-06,8.8827,8.9537,False,8.8383,8.8827,reg,102503 TCRD,2017-06-07,8.8827,8.9182,False,8.8383,8.8827,reg,76250 TCRD,2017-06-08,8.8738,9.0069,False,8.8738,8.8738,reg,130389 @@ -248,3 +247,5 @@ TCRD,2018-05-29,7.7600,7.7700,False,7.7400,7.7700,reg,70985 TCRD,2018-05-30,7.8400,7.8990,False,7.8100,7.8100,reg,130657 TCRD,2018-05-31,7.8600,7.8700,False,7.8000,7.8400,reg,81119 TCRD,2018-06-01,7.8400,7.9000,False,7.8200,7.8600,reg,96790 +TCRD,2018-06-04,7.9600,7.9700,False,7.8400,7.8400,reg,190262 +TCRD,2018-06-05,7.9200,7.9500,False,7.8600,7.9500,reg,117449 diff --git a/company_library/TCX.csv b/company_library/TCX.csv index 3bc5be47..0d87b348 100644 --- a/company_library/TCX.csv +++ b/company_library/TCX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TCX,2017-06-05,58.2500,58.7000,False,57.6500,58.5500,reg,47657 TCX,2017-06-06,59.2500,59.8000,False,57.3500,58.1000,reg,49664 TCX,2017-06-07,59.4000,59.7000,False,58.4000,59.3500,reg,29335 TCX,2017-06-08,60.0000,60.0000,False,59.1000,59.4500,reg,51877 @@ -248,3 +247,5 @@ TCX,2018-05-29,62.4500,62.5500,False,61.3500,61.9500,reg,39948 TCX,2018-05-30,62.5000,63.2000,False,62.1000,62.9500,reg,56893 TCX,2018-05-31,62.6500,63.4000,False,62.2000,62.5500,reg,70856 TCX,2018-06-01,63.4500,63.8000,False,62.7000,62.7500,reg,82410 +TCX,2018-06-04,63.4500,63.6000,False,62.8500,63.6000,reg,61871 +TCX,2018-06-05,64.1000,64.2500,False,62.7500,63.3500,reg,78461 diff --git a/company_library/TDIV.csv b/company_library/TDIV.csv index 3169dae5..216ab317 100644 --- a/company_library/TDIV.csv +++ b/company_library/TDIV.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TDIV,2017-06-05,31.7316,31.7998,False,31.6926,31.7608,reg,74092 TDIV,2017-06-06,31.7511,31.8193,False,31.6539,31.6828,reg,47343 TDIV,2017-06-07,31.6536,31.8530,False,31.5483,31.7413,reg,38975 TDIV,2017-06-08,31.8096,31.8193,False,31.6536,31.7023,reg,163154 @@ -248,3 +247,5 @@ TDIV,2018-05-29,36.2000,36.4490,False,36.0100,36.3100,reg,111605 TDIV,2018-05-30,36.4500,36.5499,False,36.3400,36.3600,reg,43433 TDIV,2018-05-31,36.2300,36.5062,False,36.1900,36.3800,reg,982120 TDIV,2018-06-01,36.8300,36.8400,False,36.4900,36.4900,reg,215154 +TDIV,2018-06-04,37.0200,37.0700,False,36.9201,37.0000,reg,49058 +TDIV,2018-06-05,37.1600,37.1900,False,37.0101,37.1900,reg,67783 diff --git a/company_library/TEAM.csv b/company_library/TEAM.csv index 6208b8e6..7a94be6c 100644 --- a/company_library/TEAM.csv +++ b/company_library/TEAM.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TEAM,2017-06-05,36.8600,37.1480,False,36.6300,36.7000,reg,481432 TEAM,2017-06-06,37.7100,37.8300,False,36.6000,36.7700,reg,825977 TEAM,2017-06-07,36.8700,37.9000,False,36.5700,37.7800,reg,824739 TEAM,2017-06-08,37.2100,37.2700,False,36.5900,37.0500,reg,733524 @@ -248,3 +247,5 @@ TEAM,2018-05-29,62.7100,62.8100,False,60.5400,62.3100,reg,2132229 TEAM,2018-05-30,63.4200,63.7900,False,62.1400,62.6800,reg,1319899 TEAM,2018-05-31,63.7900,64.8000,False,63.0400,63.4500,reg,1466493 TEAM,2018-06-01,64.0100,65.4300,False,63.2600,64.0500,reg,1936748 +TEAM,2018-06-04,64.4200,64.4800,False,62.5500,64.0000,reg,2181887 +TEAM,2018-06-05,66.6700,66.8950,False,64.5100,64.5100,reg,1917381 diff --git a/company_library/TECD.csv b/company_library/TECD.csv index 2ad2556f..0a6ca7e1 100644 --- a/company_library/TECD.csv +++ b/company_library/TECD.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TECD,2017-06-05,100.1400,103.9700,False,100.0900,102.6900,reg,479385 TECD,2017-06-06,102.0500,102.8100,False,98.8400,99.0600,reg,600442 TECD,2017-06-07,102.0000,103.7900,False,101.7900,102.3200,reg,409573 TECD,2017-06-08,103.3600,104.6700,False,100.9500,101.8400,reg,679188 @@ -248,3 +247,5 @@ TECD,2018-05-29,81.1700,81.7600,False,80.2200,80.3400,reg,189207 TECD,2018-05-30,82.4000,83.3900,False,81.3427,81.5600,reg,581359 TECD,2018-05-31,86.8100,92.9200,False,84.9700,89.0100,reg,1333013 TECD,2018-06-01,88.3300,88.7200,False,86.2600,87.7900,reg,659376 +TECD,2018-06-04,87.8000,88.9900,False,86.0400,88.5600,reg,608289 +TECD,2018-06-05,88.8500,89.3450,False,87.2800,87.8400,reg,422060 diff --git a/company_library/TECH.csv b/company_library/TECH.csv index 012c9d32..2292cd4e 100644 --- a/company_library/TECH.csv +++ b/company_library/TECH.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TECH,2017-06-05,113.3282,114.4573,False,112.8727,114.4078,reg,79321 TECH,2017-06-06,112.8232,113.4669,False,112.3775,113.1005,reg,81688 TECH,2017-06-07,112.7637,113.4620,False,112.1695,112.8133,reg,89455 TECH,2017-06-08,112.5657,114.2493,False,111.8130,112.7835,reg,111478 @@ -248,3 +247,5 @@ TECH,2018-05-29,147.2800,149.7600,False,144.8300,147.8400,reg,195763 TECH,2018-05-30,149.9000,150.8400,False,146.1750,147.9100,reg,196955 TECH,2018-05-31,150.3200,150.9200,False,149.2500,149.8000,reg,253532 TECH,2018-06-01,150.9700,152.5000,False,150.2750,151.5200,reg,196517 +TECH,2018-06-04,153.6800,153.8100,False,150.5700,151.2900,reg,149295 +TECH,2018-06-05,155.2800,155.5600,False,153.5600,153.5600,reg,176057 diff --git a/company_library/TEDU.csv b/company_library/TEDU.csv index 02bede9f..86ae3e06 100644 --- a/company_library/TEDU.csv +++ b/company_library/TEDU.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TEDU,2017-06-05,17.5684,17.6076,False,16.9997,17.2252,reg,1119961 TEDU,2017-06-06,17.7644,18.0585,False,17.5684,17.5684,reg,232200 TEDU,2017-06-07,18.3381,18.3975,False,17.8930,17.9029,reg,225073 TEDU,2017-06-08,18.1007,18.6942,False,18.0476,18.4370,reg,196787 @@ -248,3 +247,5 @@ TEDU,2018-05-29,9.5400,9.6900,False,9.4300,9.5800,reg,85339 TEDU,2018-05-30,9.5200,9.6900,False,9.4500,9.5600,reg,195571 TEDU,2018-05-31,9.6100,9.6700,False,9.5000,9.5200,reg,354639 TEDU,2018-06-01,9.6600,9.7700,False,9.5700,9.6300,reg,198929 +TEDU,2018-06-04,9.4900,9.7700,False,9.3850,9.6600,reg,284730 +TEDU,2018-06-05,7.3900,8.3100,False,7.1100,8.0900,reg,1207945 diff --git a/company_library/TELL.csv b/company_library/TELL.csv index 07343e73..5681befa 100644 --- a/company_library/TELL.csv +++ b/company_library/TELL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TELL,2017-06-05,11.6200,12.0000,False,11.0500,11.0500,reg,1746921 TELL,2017-06-06,11.7000,12.0000,False,11.3600,11.5800,reg,696323 TELL,2017-06-07,11.8500,12.0000,False,11.1400,11.7000,reg,865441 TELL,2017-06-08,11.7900,12.3400,False,11.5400,11.8000,reg,928684 @@ -248,3 +247,5 @@ TELL,2018-05-29,11.0800,11.1100,False,10.6800,10.6800,reg,574465 TELL,2018-05-30,11.5300,11.6200,False,11.0100,11.0800,reg,905008 TELL,2018-05-31,11.1900,11.8700,False,11.1200,11.4100,reg,780106 TELL,2018-06-01,11.5300,11.9400,False,11.2300,11.2500,reg,1003455 +TELL,2018-06-04,10.8900,11.7008,False,10.8000,11.5600,reg,817394 +TELL,2018-06-05,11.0400,11.3100,False,10.8000,10.9500,reg,621166 diff --git a/company_library/TENX.csv b/company_library/TENX.csv index 0505f80b..2f61dd09 100644 --- a/company_library/TENX.csv +++ b/company_library/TENX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TENX,2017-06-05,10.7380,10.7400,False,10.2400,10.4460,reg,10319 TENX,2017-06-06,10.5200,10.7400,False,10.1800,10.6900,reg,8091 TENX,2017-06-07,10.2000,10.5820,False,10.0000,10.0000,reg,7041 TENX,2017-06-08,10.3080,10.4520,False,10.2000,10.2540,reg,4302 @@ -248,3 +247,5 @@ TENX,2018-05-29,6.2100,6.2900,False,6.0500,6.0500,reg,48190 TENX,2018-05-30,5.9700,6.2800,False,5.7900,6.2400,reg,18693 TENX,2018-05-31,6.1000,6.1628,False,5.9100,6.0200,reg,24852 TENX,2018-06-01,6.1000,6.3500,False,6.0001,6.1606,reg,28272 +TENX,2018-06-04,6.2400,6.3400,False,6.1310,6.1800,reg,22290 +TENX,2018-06-05,6.3000,6.3500,False,6.1300,6.2100,reg,33668 diff --git a/company_library/TERP.csv b/company_library/TERP.csv index 4797999b..73ccd405 100644 --- a/company_library/TERP.csv +++ b/company_library/TERP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TERP,2017-06-05,11.8258,11.8258,True,11.8258,11.8258,reg,0 TERP,2017-06-06,11.8258,11.8258,True,11.8258,11.8258,reg,0 TERP,2017-06-07,11.8258,11.8258,True,11.8258,11.8258,reg,0 TERP,2017-06-08,11.8258,11.8258,True,11.8258,11.8258,reg,0 @@ -248,3 +247,5 @@ TERP,2018-05-29,10.6877,10.8106,False,10.6680,10.7762,reg,747951 TERP,2018-05-30,11.1400,11.2137,False,10.7369,10.7467,reg,1521024 TERP,2018-05-31,11.1100,11.3300,False,11.1000,11.1700,reg,1045197 TERP,2018-06-01,11.0000,11.2100,False,10.9000,11.1200,reg,475594 +TERP,2018-06-04,10.8300,11.0800,False,10.7850,11.0000,reg,484048 +TERP,2018-06-05,10.8200,10.9700,False,10.7500,10.8700,reg,664982 diff --git a/company_library/TESS.csv b/company_library/TESS.csv index f6a78881..0ccf6b38 100644 --- a/company_library/TESS.csv +++ b/company_library/TESS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TESS,2017-06-05,13.0532,13.3867,False,12.9579,13.3391,reg,29520 TESS,2017-06-06,12.8627,13.1485,False,12.8627,13.1197,reg,34387 TESS,2017-06-07,12.2910,13.0056,False,12.2481,12.9579,reg,43417 TESS,2017-06-08,11.9099,12.1775,False,11.7670,12.1245,reg,52699 @@ -248,3 +247,5 @@ TESS,2018-05-29,18.0000,18.6500,False,17.8750,18.3500,reg,18092 TESS,2018-05-30,18.0000,18.2000,False,17.8000,18.1500,reg,14050 TESS,2018-05-31,18.1000,18.2500,False,17.9000,18.1500,reg,7850 TESS,2018-06-01,18.0000,18.3500,False,17.6000,18.0500,reg,18819 +TESS,2018-06-04,18.9000,19.0500,False,17.8500,18.1000,reg,18199 +TESS,2018-06-05,18.3000,18.7618,False,18.0000,18.7000,reg,17916 diff --git a/company_library/TFSL.csv b/company_library/TFSL.csv index 8f772654..195d3d47 100644 --- a/company_library/TFSL.csv +++ b/company_library/TFSL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TFSL,2017-06-05,14.8737,15.1133,False,14.2422,15.1133,reg,186470 TFSL,2017-06-06,14.8450,14.9217,False,14.6917,14.8258,reg,189614 TFSL,2017-06-07,14.9175,14.9947,False,14.8112,14.9271,reg,284617 TFSL,2017-06-08,15.0817,15.2556,False,14.8402,14.9175,reg,170403 @@ -248,3 +247,5 @@ TFSL,2018-05-29,15.3800,15.4100,False,15.0500,15.1900,reg,358616 TFSL,2018-05-30,15.8300,15.8400,False,15.4400,15.4400,reg,284293 TFSL,2018-05-31,16.0000,16.0900,False,15.7900,15.8000,reg,556600 TFSL,2018-06-01,16.0500,16.1400,False,15.9400,15.9900,reg,222914 +TFSL,2018-06-04,16.1900,16.2500,False,16.1000,16.1000,reg,143784 +TFSL,2018-06-05,16.2900,16.3100,False,16.1700,16.2000,reg,149334 diff --git a/company_library/TGA.csv b/company_library/TGA.csv index 99a6dc85..1fa859ed 100644 --- a/company_library/TGA.csv +++ b/company_library/TGA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TGA,2017-06-05,1.4100,1.4600,False,1.3931,1.4400,reg,82887 TGA,2017-06-06,1.4100,1.4300,False,1.3800,1.4000,reg,151708 TGA,2017-06-07,1.3900,1.4100,False,1.3600,1.3900,reg,102186 TGA,2017-06-08,1.3600,1.4000,False,1.3500,1.3900,reg,110748 @@ -248,3 +247,5 @@ TGA,2018-05-29,2.2900,2.3200,False,2.1310,2.2400,reg,290385 TGA,2018-05-30,2.4900,2.4900,False,2.2601,2.2800,reg,483616 TGA,2018-05-31,2.5400,2.5500,False,2.4600,2.4900,reg,363688 TGA,2018-06-01,2.4700,2.5800,False,2.4300,2.5600,reg,415879 +TGA,2018-06-04,2.4100,2.5200,False,2.3700,2.4700,reg,431745 +TGA,2018-06-05,2.3600,2.4200,False,2.2400,2.3900,reg,428678 diff --git a/company_library/TGEN.csv b/company_library/TGEN.csv index b1d88b2f..eb6da60f 100644 --- a/company_library/TGEN.csv +++ b/company_library/TGEN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TGEN,2017-06-05,3.5900,3.7000,False,3.4100,3.6400,reg,33597 TGEN,2017-06-06,3.4700,3.6700,False,3.4200,3.6200,reg,24989 TGEN,2017-06-07,3.4300,3.5900,False,3.4100,3.5900,reg,59091 TGEN,2017-06-08,3.4100,3.5500,False,3.4100,3.5400,reg,43410 @@ -248,3 +247,5 @@ TGEN,2018-05-29,4.0400,4.0500,False,3.9300,4.0400,reg,23485 TGEN,2018-05-30,3.9100,4.0500,False,3.8200,4.0200,reg,47268 TGEN,2018-05-31,3.6800,3.9900,False,3.6800,3.8500,reg,43047 TGEN,2018-06-01,3.8800,3.8800,False,3.7000,3.7815,reg,47545 +TGEN,2018-06-04,3.5900,3.9100,False,3.5500,3.9000,reg,31849 +TGEN,2018-06-05,3.5100,3.5869,False,3.4800,3.5700,reg,23354 diff --git a/company_library/TGLS.csv b/company_library/TGLS.csv index d8c9a968..10a47a14 100644 --- a/company_library/TGLS.csv +++ b/company_library/TGLS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TGLS,2017-06-05,8.8095,9.1742,False,8.6785,9.1742,reg,80315 TGLS,2017-06-06,8.5102,8.8843,False,8.4167,8.7533,reg,121353 TGLS,2017-06-07,8.6598,8.7627,False,8.5383,8.7253,reg,91297 TGLS,2017-06-08,8.5757,8.6972,False,8.5477,8.6131,reg,26475 @@ -248,3 +247,5 @@ TGLS,2018-05-29,9.1100,9.1700,False,8.9500,8.9900,reg,23788 TGLS,2018-05-30,8.9500,9.2000,False,8.9200,9.1900,reg,13278 TGLS,2018-05-31,8.7100,8.9500,False,8.6100,8.9500,reg,13989 TGLS,2018-06-01,8.9900,8.9900,False,8.6200,8.7800,reg,9536 +TGLS,2018-06-04,9.0100,9.1500,False,8.8500,8.9300,reg,6521 +TGLS,2018-06-05,8.9400,9.1500,False,8.7400,9.0000,reg,11932 diff --git a/company_library/TGT.csv b/company_library/TGT.csv index 8491dc90..8dfb41e1 100644 --- a/company_library/TGT.csv +++ b/company_library/TGT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TGT,2017-06-05,53.5404,53.5885,False,52.8667,53.4826,reg,4236794 TGT,2017-06-06,52.5298,53.1939,False,52.2796,53.1843,reg,6395079 TGT,2017-06-07,52.4239,52.7704,False,52.2315,52.6453,reg,5728222 TGT,2017-06-08,52.5779,53.1073,False,52.4721,52.7512,reg,5767123 @@ -248,3 +247,5 @@ TGT,2018-05-29,71.7000,71.7600,False,70.7000,71.0000,reg,6711029 TGT,2018-05-30,73.4700,74.0500,False,71.6100,72.0000,reg,7652206 TGT,2018-05-31,72.8900,73.6000,False,72.3700,73.1500,reg,6418918 TGT,2018-06-01,72.8000,73.6400,False,72.5800,72.9300,reg,4017285 +TGT,2018-06-04,76.3500,76.8150,False,73.2350,73.2500,reg,7618981 +TGT,2018-06-05,78.5000,78.8400,False,75.7700,76.3200,reg,8824736 diff --git a/company_library/TGTX.csv b/company_library/TGTX.csv index f1ff0174..bef10b37 100644 --- a/company_library/TGTX.csv +++ b/company_library/TGTX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TGTX,2017-06-05,13.0000,15.3500,False,12.8500,15.1000,reg,7577806 TGTX,2017-06-06,12.6500,12.9500,False,12.2000,12.9000,reg,2147852 TGTX,2017-06-07,12.3000,12.7500,False,11.8500,12.6000,reg,1612993 TGTX,2017-06-08,13.0000,13.1500,False,12.1221,12.3000,reg,1276898 @@ -248,3 +247,5 @@ TGTX,2018-05-29,13.2500,13.7750,False,13.1000,13.6500,reg,713750 TGTX,2018-05-30,13.4500,13.8000,False,13.2750,13.4000,reg,582257 TGTX,2018-05-31,13.4000,13.6250,False,13.1000,13.4500,reg,669815 TGTX,2018-06-01,13.4500,13.6500,False,13.2750,13.5000,reg,850875 +TGTX,2018-06-04,14.9000,16.0000,False,13.6000,13.7500,reg,2703772 +TGTX,2018-06-05,14.9500,15.4050,False,14.7000,15.0000,reg,1642309 diff --git a/company_library/THFF.csv b/company_library/THFF.csv index 3ce2237d..517e92a2 100644 --- a/company_library/THFF.csv +++ b/company_library/THFF.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -THFF,2017-06-05,43.7457,44.9780,False,43.6509,44.1249,reg,18672 THFF,2017-06-06,43.6509,43.8879,False,43.2718,43.4139,reg,18606 THFF,2017-06-07,43.8879,44.8358,False,43.5087,43.5087,reg,15581 THFF,2017-06-08,45.1676,46.4472,False,44.2671,44.2908,reg,29835 @@ -248,3 +247,5 @@ THFF,2018-05-29,42.9000,43.5500,False,42.7500,43.4000,reg,15750 THFF,2018-05-30,43.5000,44.0500,False,43.0000,43.0000,reg,24663 THFF,2018-05-31,43.6000,43.8750,False,43.1500,43.5500,reg,29896 THFF,2018-06-01,44.2000,44.3000,False,43.6820,44.0000,reg,14391 +THFF,2018-06-04,44.3000,44.5000,False,43.9000,44.2500,reg,16421 +THFF,2018-06-05,44.7500,44.9250,False,44.2000,44.2000,reg,17314 diff --git a/company_library/THRM.csv b/company_library/THRM.csv index 255f0d26..2e3bf7a3 100644 --- a/company_library/THRM.csv +++ b/company_library/THRM.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -THRM,2017-06-05,38.7000,39.3500,False,38.7000,39.0500,reg,92054 THRM,2017-06-06,39.0500,39.0500,False,38.3000,38.4500,reg,176123 THRM,2017-06-07,39.1500,39.4500,False,38.5500,39.1000,reg,192279 THRM,2017-06-08,39.4000,39.8500,False,38.6500,39.1000,reg,145426 @@ -248,3 +247,5 @@ THRM,2018-05-29,34.8000,35.1000,False,34.4000,34.9000,reg,182419 THRM,2018-05-30,35.4000,35.6500,False,34.9000,34.9000,reg,173888 THRM,2018-05-31,35.4000,35.9500,False,35.1500,35.4500,reg,205772 THRM,2018-06-01,36.1000,36.1500,False,35.4500,35.6000,reg,150901 +THRM,2018-06-04,36.6000,36.6500,False,36.1500,36.2000,reg,165443 +THRM,2018-06-05,37.3500,38.0000,False,36.5000,36.5500,reg,167557 diff --git a/company_library/THST.csv b/company_library/THST.csv index 81d553ce..21499cdf 100644 --- a/company_library/THST.csv +++ b/company_library/THST.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -THST,2017-06-05,2.1130,2.1518,False,2.1130,2.1518,reg,1858 THST,2017-06-06,2.0300,2.2246,False,2.0000,2.2246,reg,87749 THST,2017-06-07,2.1700,2.1800,False,2.0000,2.0800,reg,124342 THST,2017-06-08,2.0400,2.2200,False,2.0131,2.1700,reg,48498 @@ -248,3 +247,5 @@ THST,2018-05-29,1.4800,1.4800,False,1.4600,1.4600,reg,31511 THST,2018-05-30,1.3500,1.4700,False,1.3500,1.4610,reg,19638 THST,2018-05-31,1.3900,1.4434,False,1.3300,1.3500,reg,27071 THST,2018-06-01,1.4300,1.4300,False,1.3909,1.3909,reg,2129 +THST,2018-06-04,1.4100,1.4300,False,1.4000,1.4300,reg,19387 +THST,2018-06-05,1.4048,1.4300,False,1.3600,1.4300,reg,10698 diff --git a/company_library/TIBR.csv b/company_library/TIBR.csv index c1eb777f..44512460 100644 --- a/company_library/TIBR.csv +++ b/company_library/TIBR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TIBR,2017-06-05,9.5700,9.5700,True,9.5700,9.5700,reg,0 TIBR,2017-06-06,9.5700,9.5700,True,9.5700,9.5700,reg,0 TIBR,2017-06-07,9.5700,9.5700,True,9.5700,9.5700,reg,0 TIBR,2017-06-08,9.5700,9.5700,True,9.5700,9.5700,reg,0 @@ -248,3 +247,5 @@ TIBR,2018-05-29,9.5900,9.5900,False,9.5900,9.5900,reg,0 TIBR,2018-05-30,9.5900,9.5900,False,9.5900,9.5900,reg,0 TIBR,2018-05-31,9.5800,9.6500,False,9.5800,9.6500,reg,52000 TIBR,2018-06-01,9.6200,9.6200,False,9.6200,9.6200,reg,1000 +TIBR,2018-06-04,9.6200,9.6200,False,9.6200,9.6200,reg,0 +TIBR,2018-06-05,9.6400,9.6400,False,9.6000,9.6200,reg,27756 diff --git a/company_library/TIBRU.csv b/company_library/TIBRU.csv index 27ae2a6b..612958ad 100644 --- a/company_library/TIBRU.csv +++ b/company_library/TIBRU.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TIBRU,2017-06-05,10.0100,10.0100,True,10.0100,10.0100,reg,0 TIBRU,2017-06-06,10.0100,10.0100,True,10.0100,10.0100,reg,0 TIBRU,2017-06-07,10.0100,10.0100,True,10.0100,10.0100,reg,0 TIBRU,2017-06-08,10.0100,10.0100,True,10.0100,10.0100,reg,0 @@ -248,3 +247,5 @@ TIBRU,2018-05-29,10.1200,10.1800,False,10.1000,10.1000,reg,356644 TIBRU,2018-05-30,10.1200,10.1200,False,10.1200,10.1200,reg,0 TIBRU,2018-05-31,10.1200,10.1200,False,10.1200,10.1200,reg,0 TIBRU,2018-06-01,10.1200,10.1200,False,10.1200,10.1200,reg,0 +TIBRU,2018-06-04,10.1000,10.1000,False,10.1000,10.1000,reg,1000 +TIBRU,2018-06-05,10.1000,10.1500,False,10.0200,10.0301,reg,30649 diff --git a/company_library/TIBRW.csv b/company_library/TIBRW.csv index f6451d72..738a65c3 100644 --- a/company_library/TIBRW.csv +++ b/company_library/TIBRW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TIBRW,2017-06-05,0.5200,0.5200,True,0.5200,0.5200,reg,0 TIBRW,2017-06-06,0.5200,0.5200,True,0.5200,0.5200,reg,0 TIBRW,2017-06-07,0.5200,0.5200,True,0.5200,0.5200,reg,0 TIBRW,2017-06-08,0.5200,0.5200,True,0.5200,0.5200,reg,0 @@ -248,3 +247,5 @@ TIBRW,2018-05-29,0.6400,0.6400,False,0.6400,0.6400,reg,400000 TIBRW,2018-05-30,0.6200,0.6200,False,0.6200,0.6200,reg,225000 TIBRW,2018-05-31,0.6200,0.6200,False,0.6200,0.6200,reg,0 TIBRW,2018-06-01,0.6200,0.6200,False,0.6200,0.6200,reg,0 +TIBRW,2018-06-04,0.6200,0.6200,False,0.6200,0.6200,reg,0 +TIBRW,2018-06-05,0.6200,0.6200,False,0.6200,0.6200,reg,0 diff --git a/company_library/TIG.csv b/company_library/TIG.csv index da16594a..6c8ba407 100644 --- a/company_library/TIG.csv +++ b/company_library/TIG.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TIG,2017-06-05,18.7500,19.6700,False,18.6700,19.6700,reg,48021 TIG,2017-06-06,18.4300,18.9700,False,18.2500,18.9418,reg,17743 TIG,2017-06-07,18.7200,19.1000,False,18.7059,18.9000,reg,4208 TIG,2017-06-08,18.9720,19.0600,False,18.8600,18.8800,reg,7930 @@ -248,3 +247,5 @@ TIG,2018-05-29,40.4000,40.6876,False,40.4000,40.6876,reg,398 TIG,2018-05-30,40.4000,40.4000,False,40.4000,40.4000,reg,0 TIG,2018-05-31,40.4000,40.4000,False,40.4000,40.4000,reg,100 TIG,2018-06-01,37.1000,37.1000,False,37.1000,37.1000,reg,150 +TIG,2018-06-04,37.1000,37.1000,False,37.1000,37.1000,reg,138 +TIG,2018-06-05,40.6912,40.9295,False,38.0926,40.7500,reg,4015 diff --git a/company_library/TILE.csv b/company_library/TILE.csv index 45d60486..eae3eb0b 100644 --- a/company_library/TILE.csv +++ b/company_library/TILE.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TILE,2017-06-05,20.4600,20.6576,False,20.4105,20.6576,reg,262583 TILE,2017-06-06,20.4105,20.5094,False,20.2129,20.3611,reg,264212 TILE,2017-06-07,20.3117,20.5094,False,20.1140,20.4600,reg,231088 TILE,2017-06-08,20.4600,20.7565,False,20.1634,20.1634,reg,374432 @@ -248,3 +247,5 @@ TILE,2018-05-29,22.6000,22.7500,False,22.4000,22.6500,reg,453209 TILE,2018-05-30,22.9000,23.1750,False,22.3446,22.7500,reg,795781 TILE,2018-05-31,22.7000,23.0000,False,22.4000,22.8500,reg,390528 TILE,2018-06-01,22.5500,22.8500,False,22.5000,22.7500,reg,371715 +TILE,2018-06-04,23.0000,23.0500,False,22.6000,22.7000,reg,270673 +TILE,2018-06-05,23.3000,23.3000,False,22.7500,22.9500,reg,217212 diff --git a/company_library/TIPT.csv b/company_library/TIPT.csv index 4770496f..ecbae526 100644 --- a/company_library/TIPT.csv +++ b/company_library/TIPT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TIPT,2017-06-05,6.0823,6.3276,False,6.0823,6.1804,reg,7320 TIPT,2017-06-06,6.2785,6.3276,False,6.0823,6.0823,reg,8037 TIPT,2017-06-07,6.2295,6.3766,False,6.1804,6.2883,reg,7199 TIPT,2017-06-08,6.7690,6.9162,False,6.3276,6.3276,reg,16145 @@ -248,3 +247,5 @@ TIPT,2018-05-29,6.7500,6.7500,False,6.6500,6.6500,reg,94254 TIPT,2018-05-30,6.6500,6.7500,False,6.6500,6.7500,reg,64364 TIPT,2018-05-31,6.6000,6.7000,False,6.6000,6.7000,reg,54865 TIPT,2018-06-01,6.7000,6.7000,False,6.5500,6.6000,reg,82095 +TIPT,2018-06-04,6.6000,6.7500,False,6.6000,6.7000,reg,148446 +TIPT,2018-06-05,6.7000,6.7500,False,6.6000,6.6000,reg,52695 diff --git a/company_library/TISA.csv b/company_library/TISA.csv index 71bebbd0..8a17e6ae 100644 --- a/company_library/TISA.csv +++ b/company_library/TISA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TISA,2017-06-05,1.3500,1.3500,False,1.3300,1.3400,reg,1694 TISA,2017-06-06,1.3100,1.3498,False,1.3100,1.3399,reg,8986 TISA,2017-06-07,1.3000,1.3201,False,1.3000,1.3200,reg,1917 TISA,2017-06-08,1.3000,1.3100,False,1.3000,1.3100,reg,8966 @@ -248,3 +247,5 @@ TISA,2018-05-29,1.0500,1.0700,False,1.0500,1.0700,reg,54990 TISA,2018-05-30,1.0050,1.0700,False,1.0000,1.0647,reg,67082 TISA,2018-05-31,1.0500,1.0600,False,1.0200,1.0300,reg,13602 TISA,2018-06-01,1.0300,1.0501,False,1.0200,1.0400,reg,22101 +TISA,2018-06-04,1.0400,1.0500,False,1.0290,1.0500,reg,21578 +TISA,2018-06-05,1.0530,1.0700,False,1.0469,1.0600,reg,14182 diff --git a/company_library/TITN.csv b/company_library/TITN.csv index fa4720a1..e1077629 100644 --- a/company_library/TITN.csv +++ b/company_library/TITN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TITN,2017-06-05,17.9200,18.1699,False,17.7500,17.8400,reg,112734 TITN,2017-06-06,17.7500,18.1000,False,17.5200,17.7500,reg,175930 TITN,2017-06-07,18.0800,18.2300,False,17.8200,17.8600,reg,159719 TITN,2017-06-08,18.3600,18.5900,False,18.1690,18.1700,reg,179592 @@ -248,3 +247,5 @@ TITN,2018-05-29,20.5400,21.0200,False,20.4000,20.8700,reg,87266 TITN,2018-05-30,21.0200,21.1400,False,20.1100,20.5800,reg,408161 TITN,2018-05-31,18.0900,20.8800,False,17.5600,20.8800,reg,925939 TITN,2018-06-01,17.2100,18.4900,False,17.0600,18.1300,reg,716852 +TITN,2018-06-04,17.4200,18.4250,False,16.9000,17.6300,reg,624172 +TITN,2018-06-05,18.2500,18.5800,False,17.3100,17.4300,reg,356392 diff --git a/company_library/TIVO.csv b/company_library/TIVO.csv index 319777f6..0c909a19 100644 --- a/company_library/TIVO.csv +++ b/company_library/TIVO.csv @@ -1,250 +1,251 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TIVO,2017-06-05,16.9738,17.4090,False,16.8771,17.4090,reg,460376 -TIVO,2017-06-06,17.0705,17.1189,False,16.6838,16.7804,reg,500337 -TIVO,2017-06-07,17.0705,17.4090,False,16.7804,17.0705,reg,492857 -TIVO,2017-06-08,17.7475,17.8926,False,16.7804,17.1189,reg,813277 -TIVO,2017-06-09,17.2156,17.7959,False,17.0705,17.7959,reg,825570 -TIVO,2017-06-12,17.7959,17.9410,False,17.1672,17.2156,reg,1187177 -TIVO,2017-06-13,18.1828,18.4246,False,17.7476,17.7959,reg,1056358 -TIVO,2017-06-14,18.5213,18.6422,False,18.1344,18.3762,reg,1094864 -TIVO,2017-06-15,18.2795,18.5687,False,18.1828,18.2795,reg,631189 -TIVO,2017-06-16,17.9410,18.2795,False,17.7959,17.9893,reg,1228985 -TIVO,2017-06-19,17.8926,18.0861,False,17.6508,18.0377,reg,625013 -TIVO,2017-06-20,17.7959,17.8926,False,17.6267,17.8443,reg,530408 -TIVO,2017-06-21,17.7475,17.9893,False,17.6992,17.8926,reg,466511 -TIVO,2017-06-22,18.6180,18.6664,False,17.7959,17.7959,reg,629037 -TIVO,2017-06-23,18.5696,18.7631,False,18.2311,18.5696,reg,1764708 -TIVO,2017-06-26,18.2795,18.6664,False,18.1828,18.6664,reg,486171 -TIVO,2017-06-27,17.8926,18.3762,False,17.7475,18.2795,reg,445650 -TIVO,2017-06-28,18.1828,18.1828,False,17.7475,17.9893,reg,429903 -TIVO,2017-06-29,17.7475,18.1828,False,17.6025,18.1828,reg,381865 -TIVO,2017-06-30,18.0377,18.2070,False,17.7237,17.7959,reg,477458 -TIVO,2017-07-05,17.7959,17.8926,False,17.4816,17.8443,reg,383834 -TIVO,2017-07-06,17.6508,17.7959,False,17.5058,17.6508,reg,353340 -TIVO,2017-07-07,17.8926,17.9410,False,17.6025,17.7959,reg,317075 -TIVO,2017-07-10,17.6508,17.8684,False,17.6025,17.8443,reg,311542 -TIVO,2017-07-11,17.6508,17.7959,False,17.5541,17.6992,reg,280170 -TIVO,2017-07-12,18.0861,18.1828,False,17.8443,17.9410,reg,344985 -TIVO,2017-07-13,18.0377,18.0861,False,17.8201,18.0377,reg,325472 -TIVO,2017-07-14,18.0377,18.3279,False,17.9893,18.1344,reg,540002 -TIVO,2017-07-17,18.2311,18.2795,False,17.8443,18.0377,reg,408821 -TIVO,2017-07-18,18.7147,18.7147,False,18.0156,18.1828,reg,406200 -TIVO,2017-07-19,18.7631,18.9082,False,18.3279,18.7147,reg,437272 -TIVO,2017-07-20,19.0049,19.2467,False,18.4729,18.4729,reg,462349 -TIVO,2017-07-21,18.7147,19.2467,False,18.6664,19.1983,reg,469925 -TIVO,2017-07-24,18.7147,18.7147,False,18.4246,18.7147,reg,324651 -TIVO,2017-07-25,18.6664,18.8598,False,18.5213,18.8114,reg,486887 -TIVO,2017-07-26,18.6180,18.7147,False,18.3859,18.7147,reg,298290 -TIVO,2017-07-27,18.5696,18.8840,False,18.4246,18.7631,reg,433416 -TIVO,2017-07-28,18.6664,18.7147,False,18.3279,18.5213,reg,370399 -TIVO,2017-07-31,18.9565,19.0290,False,18.3762,18.7147,reg,428632 -TIVO,2017-08-01,17.8926,18.7631,False,17.6992,18.6664,reg,887143 -TIVO,2017-08-02,18.3279,18.6664,False,17.7475,17.7959,reg,806952 -TIVO,2017-08-03,17.9893,18.3762,False,17.7959,18.2795,reg,583757 -TIVO,2017-08-04,17.8926,18.8598,False,17.5058,18.8598,reg,710800 -TIVO,2017-08-07,18.2795,18.3037,False,17.6025,17.8926,reg,574519 -TIVO,2017-08-08,17.7475,18.2795,False,17.6992,18.1344,reg,701121 -TIVO,2017-08-09,17.6992,18.0861,False,17.4090,17.6025,reg,705458 -TIVO,2017-08-10,17.6025,17.8443,False,17.5058,17.5541,reg,494891 -TIVO,2017-08-11,17.8443,17.8684,False,17.4090,17.6508,reg,716729 -TIVO,2017-08-14,17.8926,18.0619,False,17.6025,17.8926,reg,826185 -TIVO,2017-08-15,17.6992,17.8443,False,17.5058,17.8443,reg,461069 -TIVO,2017-08-16,17.8926,18.0329,False,17.6695,17.7959,reg,416071 -TIVO,2017-08-17,17.5058,17.8926,False,17.4574,17.7959,reg,455474 -TIVO,2017-08-18,17.5058,17.6025,False,17.3607,17.4090,reg,649696 -TIVO,2017-08-21,17.8926,17.9893,False,17.4574,17.4574,reg,549355 -TIVO,2017-08-22,17.9893,18.0377,False,17.8443,17.9893,reg,269838 -TIVO,2017-08-23,17.8443,17.9893,False,17.6750,17.8443,reg,371687 -TIVO,2017-08-24,17.4574,17.9410,False,17.3365,17.9410,reg,348121 -TIVO,2017-08-25,17.3607,17.6025,False,17.3123,17.6025,reg,349002 -TIVO,2017-08-28,17.4090,17.5058,False,17.2640,17.4090,reg,508436 -TIVO,2017-08-29,17.8926,17.9652,False,17.2640,17.4090,reg,671707 -TIVO,2017-08-30,17.5541,17.8926,False,17.4090,17.8443,reg,449276 -TIVO,2017-08-31,17.6992,17.9410,False,17.6508,17.6508,reg,581728 -TIVO,2017-09-01,17.8926,17.9893,False,17.6992,17.7959,reg,469495 -TIVO,2017-09-05,17.4090,17.9410,False,17.2156,17.7959,reg,520688 -TIVO,2017-09-06,17.6826,17.7314,False,17.3407,17.4383,reg,476121 -TIVO,2017-09-07,17.1941,17.7314,False,17.1941,17.7314,reg,413450 -TIVO,2017-09-08,17.6826,17.7803,False,17.1941,17.2430,reg,403644 -TIVO,2017-09-11,18.0734,18.2687,False,17.6826,17.7803,reg,644236 -TIVO,2017-09-12,18.0245,18.1222,False,17.8291,18.0734,reg,510274 -TIVO,2017-09-13,18.1711,18.3420,False,17.8780,18.0734,reg,523034 -TIVO,2017-09-14,18.3176,18.4153,False,18.0734,18.1711,reg,545813 -TIVO,2017-09-15,18.7084,18.7084,False,18.1222,18.3664,reg,1034117 -TIVO,2017-09-18,19.1968,19.2213,False,18.5618,18.6595,reg,716162 -TIVO,2017-09-19,18.6107,19.1968,False,18.5130,19.1480,reg,608426 -TIVO,2017-09-20,18.5130,18.8061,False,18.4641,18.7084,reg,442140 -TIVO,2017-09-21,18.5618,18.6107,False,18.4153,18.5130,reg,334486 -TIVO,2017-09-22,18.7084,18.8793,False,18.4641,18.5618,reg,473444 -TIVO,2017-09-25,18.4641,18.7328,False,18.3176,18.7084,reg,594438 -TIVO,2017-09-26,18.2687,18.6595,False,18.1222,18.5618,reg,445834 -TIVO,2017-09-27,19.0503,19.1480,False,18.2687,18.4641,reg,700898 -TIVO,2017-09-28,19.0014,19.1480,False,18.6595,19.0503,reg,891619 -TIVO,2017-09-29,19.3922,19.5876,False,18.9038,19.0503,reg,1107286 -TIVO,2017-10-02,19.3922,19.7097,False,19.2945,19.4411,reg,774918 -TIVO,2017-10-03,19.2945,19.4899,False,18.9526,19.4899,reg,655704 -TIVO,2017-10-04,19.1480,19.3922,False,19.0991,19.3434,reg,471239 -TIVO,2017-10-05,19.1968,19.4899,False,19.1480,19.1480,reg,720609 -TIVO,2017-10-06,19.2457,19.4411,False,19.0503,19.0991,reg,1019832 -TIVO,2017-10-09,19.0014,19.3434,False,18.9038,19.3434,reg,607855 -TIVO,2017-10-10,19.1480,19.2213,False,18.8061,19.1968,reg,508925 -TIVO,2017-10-11,18.7572,19.1480,False,18.7084,19.0991,reg,567814 -TIVO,2017-10-12,18.0734,18.6595,False,17.9757,18.6595,reg,744554 -TIVO,2017-10-13,18.1711,18.4641,False,18.0489,18.1711,reg,708863 -TIVO,2017-10-16,18.2199,18.5608,False,18.1222,18.2199,reg,482464 -TIVO,2017-10-17,18.3664,18.5618,False,18.1711,18.2687,reg,455953 -TIVO,2017-10-18,18.3664,18.5618,False,18.2687,18.5130,reg,382115 -TIVO,2017-10-19,18.1222,18.3664,False,18.0245,18.1711,reg,547852 -TIVO,2017-10-20,18.1711,18.3176,False,18.0245,18.3176,reg,402728 -TIVO,2017-10-23,18.3176,18.4641,False,17.9268,18.2199,reg,518530 -TIVO,2017-10-24,18.3176,18.5618,False,18.2687,18.4153,reg,499112 -TIVO,2017-10-25,18.3176,18.4641,False,18.0978,18.4153,reg,567087 -TIVO,2017-10-26,18.3664,18.5618,False,18.1711,18.3664,reg,335478 -TIVO,2017-10-27,18.3664,18.4153,False,18.1222,18.4153,reg,488185 -TIVO,2017-10-30,17.6826,18.4153,False,17.6826,18.4153,reg,695224 -TIVO,2017-10-31,17.7314,17.9757,False,17.5849,17.7803,reg,1020034 -TIVO,2017-11-01,17.6093,18.0734,False,17.5360,17.8780,reg,720122 -TIVO,2017-11-02,17.5360,17.6337,False,17.4383,17.5849,reg,857073 -TIVO,2017-11-03,16.9010,17.9268,False,16.7056,17.5849,reg,885053 -TIVO,2017-11-06,17.1453,17.1941,False,16.7789,16.9010,reg,965453 -TIVO,2017-11-07,17.0476,17.3407,False,16.9743,17.0964,reg,644796 -TIVO,2017-11-08,17.5360,17.6826,False,16.9987,17.0964,reg,1028819 -TIVO,2017-11-09,16.9010,17.4872,False,16.8522,17.3407,reg,649792 -TIVO,2017-11-10,16.4614,17.1941,False,16.3149,16.9987,reg,1061668 -TIVO,2017-11-13,16.3637,16.8033,False,16.2660,16.3637,reg,1108218 -TIVO,2017-11-14,16.7545,16.9987,False,16.3637,16.4126,reg,996102 -TIVO,2017-11-15,16.0706,16.6080,False,16.0706,16.5591,reg,1110342 -TIVO,2017-11-16,17.2918,17.3895,False,16.2172,16.2172,reg,1210030 -TIVO,2017-11-17,17.0231,17.2918,False,16.7545,17.0964,reg,607949 -TIVO,2017-11-20,17.0964,17.2430,False,16.9010,17.0476,reg,698490 -TIVO,2017-11-21,17.2430,17.6337,False,17.1697,17.2918,reg,1159836 -TIVO,2017-11-22,18.4641,19.0259,False,18.2687,18.8061,reg,2309183 -TIVO,2017-11-27,17.5849,18.0734,False,17.2918,17.9757,reg,2390717 -TIVO,2017-11-28,17.6826,17.8291,False,17.1941,17.5849,reg,1144284 -TIVO,2017-11-29,17.4872,17.9268,False,17.4383,17.6337,reg,636926 -TIVO,2017-11-30,17.3895,17.7314,False,17.2918,17.6337,reg,669891 -TIVO,2017-12-01,17.2918,17.5360,False,17.1941,17.3895,reg,756267 -TIVO,2017-12-04,16.1195,17.2918,False,16.1195,17.1941,reg,1222353 -TIVO,2017-12-05,15.8528,16.1491,False,15.7046,16.1491,reg,1213743 -TIVO,2017-12-06,16.0010,16.6430,False,15.9022,16.5936,reg,1015659 -TIVO,2017-12-07,15.7540,16.1491,False,15.7046,16.0997,reg,1103916 -TIVO,2017-12-08,15.8034,16.0010,False,15.6553,15.8528,reg,1648982 -TIVO,2017-12-11,15.9516,15.9763,False,15.7540,15.9516,reg,653010 -TIVO,2017-12-12,15.7046,16.0010,False,15.6553,15.9022,reg,884151 -TIVO,2017-12-13,14.5194,15.4083,False,14.4700,14.8651,reg,2221393 -TIVO,2017-12-14,14.4206,14.7169,False,14.2725,14.5688,reg,1562414 -TIVO,2017-12-15,14.1243,14.6182,False,14.0996,14.4206,reg,6144273 -TIVO,2017-12-18,14.0749,14.4206,False,13.9761,14.2231,reg,1668071 -TIVO,2017-12-19,14.2725,14.2725,False,13.9268,14.0255,reg,2042805 -TIVO,2017-12-20,14.1243,14.3712,False,13.9761,14.2725,reg,1395242 -TIVO,2017-12-21,14.0749,14.1737,False,13.9761,14.0749,reg,1029821 -TIVO,2017-12-22,13.8774,14.1243,False,13.8774,14.0255,reg,542830 -TIVO,2017-12-26,13.9268,14.0502,False,13.7786,13.8774,reg,579768 -TIVO,2017-12-27,13.7292,14.0255,False,13.5811,13.9268,reg,1698472 -TIVO,2017-12-28,13.8280,13.9268,False,13.5811,13.7292,reg,876152 -TIVO,2017-12-29,15.4083,15.8034,False,13.7786,13.7786,reg,7363247 -TIVO,2018-01-02,14.9145,15.5565,False,14.9145,15.4083,reg,2830200 -TIVO,2018-01-03,14.6182,15.2108,False,14.5935,14.9145,reg,2584351 -TIVO,2018-01-04,14.8157,15.1120,False,14.6675,14.9145,reg,1882314 -TIVO,2018-01-05,14.8651,15.0626,False,14.7169,14.7663,reg,1191212 -TIVO,2018-01-08,14.7663,15.0132,False,14.5935,14.8157,reg,1443680 -TIVO,2018-01-09,14.6675,14.9639,False,14.6182,14.8157,reg,692035 -TIVO,2018-01-10,14.7169,14.8651,False,14.4700,14.5688,reg,1271791 -TIVO,2018-01-11,14.8651,15.1614,False,14.6675,14.8651,reg,1610944 -TIVO,2018-01-12,14.5688,15.1120,False,14.4700,14.8651,reg,1150385 -TIVO,2018-01-16,14.2231,14.6675,False,14.1243,14.5688,reg,1205509 -TIVO,2018-01-17,14.3218,14.5194,False,14.1490,14.3218,reg,1124616 -TIVO,2018-01-18,14.3218,14.9747,False,14.3218,14.8157,reg,1134685 -TIVO,2018-01-19,14.6675,14.7169,False,14.1737,14.2725,reg,1481910 -TIVO,2018-01-22,14.6675,14.7653,False,14.3712,14.5194,reg,1222724 -TIVO,2018-01-23,14.4700,14.7169,False,14.3218,14.7169,reg,947149 -TIVO,2018-01-24,14.1243,14.6182,False,14.1243,14.5688,reg,1103312 -TIVO,2018-01-25,14.0749,14.3218,False,13.8774,14.2725,reg,897035 -TIVO,2018-01-26,14.1243,14.1737,False,13.9268,14.1737,reg,940693 -TIVO,2018-01-29,13.9761,14.2231,False,13.9268,14.2231,reg,596057 -TIVO,2018-01-30,14.0749,14.1984,False,13.7539,13.8774,reg,1050370 -TIVO,2018-01-31,13.7786,14.2231,False,13.5317,14.2231,reg,1367172 -TIVO,2018-02-01,13.6798,13.7292,False,13.4329,13.5811,reg,1844160 -TIVO,2018-02-02,14.1737,14.3712,False,13.6304,13.8774,reg,1965146 -TIVO,2018-02-05,13.7786,14.4700,False,13.6304,14.1737,reg,2806168 -TIVO,2018-02-06,13.6798,14.0157,False,13.4823,13.5811,reg,2130769 -TIVO,2018-02-07,13.6304,13.7292,False,13.4823,13.6304,reg,1214802 -TIVO,2018-02-08,13.1366,13.8774,False,13.0378,13.6304,reg,2052835 -TIVO,2018-02-09,12.9884,13.2354,False,12.5933,13.1860,reg,1942962 -TIVO,2018-02-12,13.1860,13.3835,False,12.8897,12.9884,reg,1009235 -TIVO,2018-02-13,13.1366,13.2354,False,12.9390,13.1366,reg,744658 -TIVO,2018-02-14,13.2354,13.3835,False,12.9884,12.9884,reg,821594 -TIVO,2018-02-15,13.4329,13.4823,False,13.0872,13.2847,reg,668488 -TIVO,2018-02-16,13.8280,14.0255,False,13.3341,13.3341,reg,1203970 -TIVO,2018-02-20,13.6304,13.8527,False,13.5317,13.8280,reg,980794 -TIVO,2018-02-21,13.2354,13.7292,False,13.1860,13.7292,reg,1027306 -TIVO,2018-02-22,13.1860,13.4823,False,13.0872,13.2847,reg,548093 -TIVO,2018-02-23,13.5811,13.6798,False,13.0872,13.1366,reg,932993 -TIVO,2018-02-26,13.4329,13.8280,False,13.3341,13.6304,reg,1632452 -TIVO,2018-02-27,13.3835,13.6206,False,13.2847,13.4823,reg,1001405 -TIVO,2018-02-28,14.8157,15.7540,False,14.2725,14.8651,reg,4995664 -TIVO,2018-03-01,14.5194,14.8157,False,14.4700,14.7663,reg,1921159 -TIVO,2018-03-02,14.2725,14.5688,False,13.9761,14.3218,reg,1441283 -TIVO,2018-03-05,14.4700,14.7910,False,14.2972,14.3218,reg,1632551 -TIVO,2018-03-06,14.5500,14.9000,False,14.3750,14.7500,reg,1567146 -TIVO,2018-03-07,14.9500,15.0500,False,14.4000,14.5000,reg,1629309 -TIVO,2018-03-08,14.7500,15.0500,False,14.6000,15.0500,reg,812507 -TIVO,2018-03-09,14.9500,15.0500,False,14.8000,14.8500,reg,745426 -TIVO,2018-03-12,14.9500,15.0500,False,14.8500,14.9000,reg,655554 -TIVO,2018-03-13,14.6500,15.1500,False,14.5500,14.9500,reg,835392 -TIVO,2018-03-14,14.7000,14.9000,False,14.6000,14.7500,reg,720472 -TIVO,2018-03-15,15.1000,15.1250,False,14.6500,14.7000,reg,833929 -TIVO,2018-03-16,15.1000,15.2500,False,14.9500,15.1500,reg,2224151 -TIVO,2018-03-19,14.8000,15.1000,False,14.6500,15.0000,reg,1522627 -TIVO,2018-03-20,14.2000,14.8500,False,14.1000,14.8500,reg,1068681 -TIVO,2018-03-21,14.2750,14.5500,False,14.0500,14.1000,reg,1000557 -TIVO,2018-03-22,14.0000,14.3750,False,14.0000,14.3000,reg,1363139 -TIVO,2018-03-23,13.4000,14.1500,False,13.4000,14.0500,reg,1038598 -TIVO,2018-03-26,13.6500,13.7500,False,13.3500,13.6500,reg,1029051 -TIVO,2018-03-27,13.6000,13.8500,False,13.4500,13.8000,reg,791433 -TIVO,2018-03-28,13.5000,13.8000,False,13.4000,13.5500,reg,970841 -TIVO,2018-03-29,13.5500,13.8250,False,13.4500,13.5000,reg,872544 -TIVO,2018-04-02,13.2500,13.7500,False,13.1510,13.5000,reg,875197 -TIVO,2018-04-03,13.4500,13.6000,False,13.2500,13.4000,reg,818005 -TIVO,2018-04-04,13.8000,13.9000,False,13.3000,13.3500,reg,1005808 -TIVO,2018-04-05,14.0500,14.1000,False,13.8250,14.0000,reg,686619 -TIVO,2018-04-06,13.9500,14.2000,False,13.7500,13.9000,reg,528596 -TIVO,2018-04-09,14.1500,14.3000,False,13.8500,13.9500,reg,976913 -TIVO,2018-04-10,14.5500,14.7000,False,14.2000,14.3000,reg,799747 -TIVO,2018-04-11,14.6000,14.8000,False,14.4500,14.5500,reg,550218 -TIVO,2018-04-12,14.7000,14.8000,False,14.5000,14.7000,reg,373875 -TIVO,2018-04-13,14.5500,14.7500,False,14.5000,14.7500,reg,534961 -TIVO,2018-04-16,14.9500,15.0500,False,14.4500,14.6000,reg,1085013 -TIVO,2018-04-17,15.1500,15.2000,False,14.9500,15.1000,reg,793616 -TIVO,2018-04-18,15.1500,15.3250,False,15.0000,15.1500,reg,735070 -TIVO,2018-04-19,15.1500,15.3000,False,14.9500,15.2000,reg,584390 -TIVO,2018-04-20,14.7500,15.1000,False,14.7500,15.1000,reg,614368 -TIVO,2018-04-23,14.5500,14.9500,False,14.5500,14.8500,reg,1125165 -TIVO,2018-04-24,14.5500,14.9000,False,14.4250,14.7500,reg,651812 -TIVO,2018-04-25,14.5500,14.6000,False,14.4000,14.5000,reg,758166 -TIVO,2018-04-26,14.6000,14.8500,False,14.5000,14.6000,reg,542517 -TIVO,2018-04-27,14.5000,14.7000,False,14.5000,14.6500,reg,503196 -TIVO,2018-04-30,14.1500,14.6445,False,14.1500,14.6000,reg,531957 -TIVO,2018-05-01,13.7000,14.3000,False,13.6250,14.1500,reg,1285748 -TIVO,2018-05-02,13.5000,13.8500,False,13.4250,13.8000,reg,1020688 -TIVO,2018-05-03,13.4500,13.5500,False,13.2000,13.4500,reg,1045780 -TIVO,2018-05-04,13.5500,13.7500,False,13.3500,13.4000,reg,1441786 -TIVO,2018-05-07,13.5000,13.8000,False,13.4000,13.5500,reg,1437900 -TIVO,2018-05-08,13.7000,13.8750,False,13.5500,13.5500,reg,1339091 -TIVO,2018-05-09,13.7500,14.0500,False,13.7000,13.7000,reg,931458 -TIVO,2018-05-10,14.0500,14.2000,False,13.7500,13.8500,reg,1598875 -TIVO,2018-05-11,13.8750,13.9000,False,12.2500,13.4000,reg,3001315 -TIVO,2018-05-14,13.7000,13.8000,False,13.6500,13.7500,reg,1020198 -TIVO,2018-05-15,13.7500,13.8000,False,13.5000,13.7000,reg,1200019 -TIVO,2018-05-16,14.8000,14.9000,False,13.8000,13.8000,reg,1735594 -TIVO,2018-05-17,14.5500,14.9000,False,14.5000,14.8000,reg,942310 -TIVO,2018-05-18,14.2500,14.5500,False,14.1500,14.5500,reg,961104 -TIVO,2018-05-21,14.0000,14.6000,False,13.8500,14.4000,reg,1075028 -TIVO,2018-05-22,13.8000,14.1000,False,13.7250,14.0000,reg,561176 -TIVO,2018-05-23,14.0000,14.1500,False,13.7000,13.7000,reg,770390 -TIVO,2018-05-24,13.9000,14.0250,False,13.7000,14.0000,reg,497928 -TIVO,2018-05-25,14.1000,14.3000,False,13.8500,13.8500,reg,937305 -TIVO,2018-05-29,14.1500,14.2500,False,13.9500,14.1000,reg,909418 -TIVO,2018-05-30,14.3000,14.3500,False,13.9000,14.1000,reg,629015 -TIVO,2018-05-31,14.4000,14.7000,False,14.3000,14.3500,reg,890179 -TIVO,2018-06-01,14.1000,14.4500,False,14.0500,14.4500,reg,874961 +TIVO,2017-06-06,16.8503,16.8980,False,16.4685,16.5639,reg,500337 +TIVO,2017-06-07,16.8503,17.1844,False,16.5639,16.8503,reg,492857 +TIVO,2017-06-08,17.5185,17.6618,False,16.5639,16.8980,reg,813277 +TIVO,2017-06-09,16.9935,17.5663,False,16.8503,17.5663,reg,825570 +TIVO,2017-06-12,17.5663,17.7095,False,16.9457,16.9935,reg,1187177 +TIVO,2017-06-13,17.9482,18.1868,False,17.5186,17.5663,reg,1056358 +TIVO,2017-06-14,18.2823,18.4016,False,17.9004,18.1391,reg,1094864 +TIVO,2017-06-15,18.0436,18.3291,False,17.9482,18.0436,reg,631189 +TIVO,2017-06-16,17.7095,18.0436,False,17.5663,17.7572,reg,1228985 +TIVO,2017-06-19,17.6618,17.8527,False,17.4231,17.8050,reg,625013 +TIVO,2017-06-20,17.5663,17.6618,False,17.3992,17.6140,reg,530408 +TIVO,2017-06-21,17.5185,17.7572,False,17.4708,17.6618,reg,466511 +TIVO,2017-06-22,18.3778,18.4255,False,17.5663,17.5663,reg,629037 +TIVO,2017-06-23,18.3300,18.5210,False,17.9959,18.3300,reg,1764708 +TIVO,2017-06-26,18.0436,18.4255,False,17.9482,18.4255,reg,486171 +TIVO,2017-06-27,17.6618,18.1391,False,17.5185,18.0436,reg,445650 +TIVO,2017-06-28,17.9482,17.9482,False,17.5185,17.7572,reg,429903 +TIVO,2017-06-29,17.5185,17.9482,False,17.3753,17.9482,reg,381865 +TIVO,2017-06-30,17.8050,17.9720,False,17.4950,17.5663,reg,477458 +TIVO,2017-07-05,17.5663,17.6618,False,17.2560,17.6140,reg,383834 +TIVO,2017-07-06,17.4231,17.5663,False,17.2799,17.4231,reg,353340 +TIVO,2017-07-07,17.6618,17.7095,False,17.3753,17.5663,reg,317075 +TIVO,2017-07-10,17.4231,17.6379,False,17.3753,17.6140,reg,311542 +TIVO,2017-07-11,17.4231,17.5663,False,17.3276,17.4708,reg,280170 +TIVO,2017-07-12,17.8527,17.9482,False,17.6140,17.7095,reg,344985 +TIVO,2017-07-13,17.8050,17.8527,False,17.5901,17.8050,reg,325472 +TIVO,2017-07-14,17.8050,18.0914,False,17.7572,17.9004,reg,540002 +TIVO,2017-07-17,17.9959,18.0436,False,17.6140,17.8050,reg,408821 +TIVO,2017-07-18,18.4732,18.4732,False,17.7832,17.9482,reg,406200 +TIVO,2017-07-19,18.5210,18.6642,False,18.0914,18.4732,reg,437272 +TIVO,2017-07-20,18.7596,18.9983,False,18.2346,18.2346,reg,462349 +TIVO,2017-07-21,18.4732,18.9983,False,18.4255,18.9506,reg,469925 +TIVO,2017-07-24,18.4732,18.4732,False,18.1868,18.4732,reg,324651 +TIVO,2017-07-25,18.4255,18.6164,False,18.2823,18.5687,reg,486887 +TIVO,2017-07-26,18.3778,18.4732,False,18.1486,18.4732,reg,298290 +TIVO,2017-07-27,18.3300,18.6403,False,18.1868,18.5210,reg,433416 +TIVO,2017-07-28,18.4255,18.4732,False,18.0914,18.2823,reg,370399 +TIVO,2017-07-31,18.7119,18.7835,False,18.1391,18.4732,reg,428632 +TIVO,2017-08-01,17.6618,18.5210,False,17.4708,18.4255,reg,887143 +TIVO,2017-08-02,18.0914,18.4255,False,17.5185,17.5663,reg,806952 +TIVO,2017-08-03,17.7572,18.1391,False,17.5663,18.0436,reg,583757 +TIVO,2017-08-04,17.6618,18.6164,False,17.2799,18.6164,reg,710800 +TIVO,2017-08-07,18.0436,18.0675,False,17.3753,17.6618,reg,574519 +TIVO,2017-08-08,17.5185,18.0436,False,17.4708,17.9004,reg,701121 +TIVO,2017-08-09,17.4708,17.8527,False,17.1844,17.3753,reg,705458 +TIVO,2017-08-10,17.3753,17.6140,False,17.2799,17.3276,reg,494891 +TIVO,2017-08-11,17.6140,17.6379,False,17.1844,17.4231,reg,716729 +TIVO,2017-08-14,17.6618,17.8288,False,17.3753,17.6618,reg,826185 +TIVO,2017-08-15,17.4708,17.6140,False,17.2799,17.6140,reg,461069 +TIVO,2017-08-16,17.6618,17.8002,False,17.4415,17.5663,reg,416071 +TIVO,2017-08-17,17.2799,17.6618,False,17.2321,17.5663,reg,455474 +TIVO,2017-08-18,17.2799,17.3753,False,17.1367,17.1844,reg,649696 +TIVO,2017-08-21,17.6618,17.7572,False,17.2321,17.2321,reg,549355 +TIVO,2017-08-22,17.7572,17.8050,False,17.6140,17.7572,reg,269838 +TIVO,2017-08-23,17.6140,17.7572,False,17.4469,17.6140,reg,371687 +TIVO,2017-08-24,17.2321,17.7095,False,17.1128,17.7095,reg,348121 +TIVO,2017-08-25,17.1367,17.3753,False,17.0889,17.3753,reg,349002 +TIVO,2017-08-28,17.1844,17.2799,False,17.0412,17.1844,reg,508436 +TIVO,2017-08-29,17.6618,17.7334,False,17.0412,17.1844,reg,671707 +TIVO,2017-08-30,17.3276,17.6618,False,17.1844,17.6140,reg,449276 +TIVO,2017-08-31,17.4708,17.7095,False,17.4231,17.4231,reg,581728 +TIVO,2017-09-01,17.6618,17.7572,False,17.4708,17.5663,reg,469495 +TIVO,2017-09-05,17.1844,17.7095,False,16.9935,17.5663,reg,520688 +TIVO,2017-09-06,17.4544,17.5026,False,17.1169,17.2133,reg,476121 +TIVO,2017-09-07,16.9723,17.5026,False,16.9723,17.5026,reg,413450 +TIVO,2017-09-08,17.4544,17.5509,False,16.9723,17.0205,reg,403644 +TIVO,2017-09-11,17.8402,18.0330,False,17.4544,17.5509,reg,644236 +TIVO,2017-09-12,17.7919,17.8884,False,17.5991,17.8402,reg,510274 +TIVO,2017-09-13,17.9366,18.1053,False,17.6473,17.8402,reg,523034 +TIVO,2017-09-14,18.0812,18.1777,False,17.8402,17.9366,reg,545813 +TIVO,2017-09-15,18.4670,18.4670,False,17.8884,18.1295,reg,1034117 +TIVO,2017-09-18,18.9491,18.9732,False,18.3223,18.4188,reg,716162 +TIVO,2017-09-19,18.3705,18.9491,False,18.2741,18.9009,reg,608426 +TIVO,2017-09-20,18.2741,18.5634,False,18.2259,18.4670,reg,442140 +TIVO,2017-09-21,18.3223,18.3705,False,18.1777,18.2741,reg,334486 +TIVO,2017-09-22,18.4670,18.6357,False,18.2259,18.3223,reg,473444 +TIVO,2017-09-25,18.2259,18.4911,False,18.0812,18.4670,reg,594438 +TIVO,2017-09-26,18.0330,18.4188,False,17.8884,18.3223,reg,445834 +TIVO,2017-09-27,18.8045,18.9009,False,18.0330,18.2259,reg,700898 +TIVO,2017-09-28,18.7563,18.9009,False,18.4188,18.8045,reg,891619 +TIVO,2017-09-29,19.1420,19.3349,False,18.6598,18.8045,reg,1107286 +TIVO,2017-10-02,19.1420,19.4554,False,19.0456,19.1902,reg,774918 +TIVO,2017-10-03,19.0456,19.2384,False,18.7081,19.2384,reg,655704 +TIVO,2017-10-04,18.9009,19.1420,False,18.8527,19.0938,reg,471239 +TIVO,2017-10-05,18.9491,19.2384,False,18.9009,18.9009,reg,720609 +TIVO,2017-10-06,18.9974,19.1902,False,18.8045,18.8527,reg,1019832 +TIVO,2017-10-09,18.7563,19.0938,False,18.6598,19.0938,reg,607855 +TIVO,2017-10-10,18.9009,18.9732,False,18.5634,18.9491,reg,508925 +TIVO,2017-10-11,18.5152,18.9009,False,18.4670,18.8527,reg,567814 +TIVO,2017-10-12,17.8402,18.4188,False,17.7437,18.4188,reg,744554 +TIVO,2017-10-13,17.9366,18.2259,False,17.8160,17.9366,reg,708863 +TIVO,2017-10-16,17.9848,18.3214,False,17.8884,17.9848,reg,482464 +TIVO,2017-10-17,18.1295,18.3223,False,17.9366,18.0330,reg,455953 +TIVO,2017-10-18,18.1295,18.3223,False,18.0330,18.2741,reg,382115 +TIVO,2017-10-19,17.8884,18.1295,False,17.7919,17.9366,reg,547852 +TIVO,2017-10-20,17.9366,18.0812,False,17.7919,18.0812,reg,402728 +TIVO,2017-10-23,18.0812,18.2259,False,17.6955,17.9848,reg,518530 +TIVO,2017-10-24,18.0812,18.3223,False,18.0330,18.1777,reg,499112 +TIVO,2017-10-25,18.0812,18.2259,False,17.8643,18.1777,reg,567087 +TIVO,2017-10-26,18.1295,18.3223,False,17.9366,18.1295,reg,335478 +TIVO,2017-10-27,18.1295,18.1777,False,17.8884,18.1777,reg,488185 +TIVO,2017-10-30,17.4544,18.1777,False,17.4544,18.1777,reg,695224 +TIVO,2017-10-31,17.5026,17.7437,False,17.3580,17.5509,reg,1020034 +TIVO,2017-11-01,17.3821,17.8402,False,17.3098,17.6473,reg,720122 +TIVO,2017-11-02,17.3098,17.4062,False,17.2133,17.3580,reg,857073 +TIVO,2017-11-03,16.6830,17.6955,False,16.4901,17.3580,reg,885053 +TIVO,2017-11-06,16.9240,16.9723,False,16.5624,16.6830,reg,965453 +TIVO,2017-11-07,16.8276,17.1169,False,16.7553,16.8758,reg,644796 +TIVO,2017-11-08,17.3098,17.4544,False,16.7794,16.8758,reg,1028819 +TIVO,2017-11-09,16.6830,17.2616,False,16.6347,17.1169,reg,649792 +TIVO,2017-11-10,16.2490,16.9723,False,16.1044,16.7794,reg,1061668 +TIVO,2017-11-13,16.1526,16.5865,False,16.0561,16.1526,reg,1108218 +TIVO,2017-11-14,16.5383,16.7794,False,16.1526,16.2008,reg,996102 +TIVO,2017-11-15,15.8633,16.3937,False,15.8633,16.3454,reg,1110342 +TIVO,2017-11-16,17.0687,17.1651,False,16.0079,16.0079,reg,1210030 +TIVO,2017-11-17,16.8035,17.0687,False,16.5383,16.8758,reg,607949 +TIVO,2017-11-20,16.8758,17.0205,False,16.6830,16.8276,reg,698490 +TIVO,2017-11-21,17.0205,17.4062,False,16.9481,17.0687,reg,1159836 +TIVO,2017-11-22,18.2259,18.7804,False,18.0330,18.5634,reg,2309183 +TIVO,2017-11-27,17.3580,17.8402,False,17.0687,17.7437,reg,2390717 +TIVO,2017-11-28,17.4544,17.5991,False,16.9723,17.3580,reg,1144284 +TIVO,2017-11-29,17.2616,17.6955,False,17.2133,17.4062,reg,636926 +TIVO,2017-11-30,17.1651,17.5026,False,17.0687,17.4062,reg,669891 +TIVO,2017-12-01,17.0687,17.3098,False,16.9723,17.1651,reg,756267 +TIVO,2017-12-04,15.9115,17.0687,False,15.9115,16.9723,reg,1222353 +TIVO,2017-12-05,15.6482,15.9407,False,15.5020,15.9407,reg,1213743 +TIVO,2017-12-06,15.7945,16.4282,False,15.6970,16.3795,reg,1015659 +TIVO,2017-12-07,15.5507,15.9407,False,15.5020,15.8920,reg,1103916 +TIVO,2017-12-08,15.5995,15.7945,False,15.4533,15.6482,reg,1648982 +TIVO,2017-12-11,15.7457,15.7701,False,15.5507,15.7457,reg,653010 +TIVO,2017-12-12,15.5020,15.7945,False,15.4533,15.6970,reg,884151 +TIVO,2017-12-13,14.3320,15.2095,False,14.2833,14.6733,reg,2221393 +TIVO,2017-12-14,14.2345,14.5270,False,14.0883,14.3808,reg,1562414 +TIVO,2017-12-15,13.9421,14.4295,False,13.9177,14.2345,reg,6144273 +TIVO,2017-12-18,13.8933,14.2345,False,13.7958,14.0395,reg,1668071 +TIVO,2017-12-19,14.0883,14.0883,False,13.7471,13.8446,reg,2042805 +TIVO,2017-12-20,13.9421,14.1858,False,13.7958,14.0883,reg,1395242 +TIVO,2017-12-21,13.8933,13.9908,False,13.7958,13.8933,reg,1029821 +TIVO,2017-12-22,13.6983,13.9421,False,13.6983,13.8446,reg,542830 +TIVO,2017-12-26,13.7471,13.8689,False,13.6008,13.6983,reg,579768 +TIVO,2017-12-27,13.5521,13.8446,False,13.4058,13.7471,reg,1698472 +TIVO,2017-12-28,13.6496,13.7471,False,13.4058,13.5521,reg,876152 +TIVO,2017-12-29,15.2095,15.5995,False,13.6008,13.6008,reg,7363247 +TIVO,2018-01-02,14.7220,15.3558,False,14.7220,15.2095,reg,2830200 +TIVO,2018-01-03,14.4295,15.0145,False,14.4052,14.7220,reg,2584351 +TIVO,2018-01-04,14.6245,14.9170,False,14.4783,14.7220,reg,1882314 +TIVO,2018-01-05,14.6733,14.8683,False,14.5270,14.5758,reg,1191212 +TIVO,2018-01-08,14.5758,14.8195,False,14.4052,14.6245,reg,1443680 +TIVO,2018-01-09,14.4783,14.7708,False,14.4295,14.6245,reg,692035 +TIVO,2018-01-10,14.5270,14.6733,False,14.2833,14.3808,reg,1271791 +TIVO,2018-01-11,14.6733,14.9658,False,14.4783,14.6733,reg,1610944 +TIVO,2018-01-12,14.3808,14.9170,False,14.2833,14.6733,reg,1150385 +TIVO,2018-01-16,14.0395,14.4783,False,13.9421,14.3808,reg,1205509 +TIVO,2018-01-17,14.1370,14.3320,False,13.9664,14.1370,reg,1124616 +TIVO,2018-01-18,14.1370,14.7815,False,14.1370,14.6245,reg,1134685 +TIVO,2018-01-19,14.4783,14.5270,False,13.9908,14.0883,reg,1481910 +TIVO,2018-01-22,14.4783,14.5748,False,14.1858,14.3320,reg,1222724 +TIVO,2018-01-23,14.2833,14.5270,False,14.1370,14.5270,reg,947149 +TIVO,2018-01-24,13.9421,14.4295,False,13.9421,14.3808,reg,1103312 +TIVO,2018-01-25,13.8933,14.1370,False,13.6983,14.0883,reg,897035 +TIVO,2018-01-26,13.9421,13.9908,False,13.7471,13.9908,reg,940693 +TIVO,2018-01-29,13.7958,14.0395,False,13.7471,14.0395,reg,596057 +TIVO,2018-01-30,13.8933,14.0152,False,13.5764,13.6983,reg,1050370 +TIVO,2018-01-31,13.6008,14.0395,False,13.3571,14.0395,reg,1367172 +TIVO,2018-02-01,13.5033,13.5521,False,13.2596,13.4058,reg,1844160 +TIVO,2018-02-02,13.9908,14.1858,False,13.4546,13.6983,reg,1965146 +TIVO,2018-02-05,13.6008,14.2833,False,13.4546,13.9908,reg,2806168 +TIVO,2018-02-06,13.5033,13.8348,False,13.3083,13.4058,reg,2130769 +TIVO,2018-02-07,13.4546,13.5521,False,13.3083,13.4546,reg,1214802 +TIVO,2018-02-08,12.9671,13.6983,False,12.8696,13.4546,reg,2052835 +TIVO,2018-02-09,12.8208,13.0646,False,12.4308,13.0158,reg,1942962 +TIVO,2018-02-12,13.0158,13.2108,False,12.7233,12.8208,reg,1009235 +TIVO,2018-02-13,12.9671,13.0646,False,12.7721,12.9671,reg,744658 +TIVO,2018-02-14,13.0646,13.2108,False,12.8208,12.8208,reg,821594 +TIVO,2018-02-15,13.2596,13.3083,False,12.9183,13.1133,reg,668488 +TIVO,2018-02-16,13.6496,13.8446,False,13.1621,13.1621,reg,1203970 +TIVO,2018-02-20,13.4546,13.6739,False,13.3571,13.6496,reg,980794 +TIVO,2018-02-21,13.0646,13.5521,False,13.0158,13.5521,reg,1027306 +TIVO,2018-02-22,13.0158,13.3083,False,12.9183,13.1133,reg,548093 +TIVO,2018-02-23,13.4058,13.5033,False,12.9183,12.9671,reg,932993 +TIVO,2018-02-26,13.2596,13.6496,False,13.1621,13.4546,reg,1632452 +TIVO,2018-02-27,13.2108,13.4448,False,13.1133,13.3083,reg,1001405 +TIVO,2018-02-28,14.6245,15.5507,False,14.0883,14.6733,reg,4995664 +TIVO,2018-03-01,14.3320,14.6245,False,14.2833,14.5758,reg,1921159 +TIVO,2018-03-02,14.0883,14.3808,False,13.7958,14.1370,reg,1441283 +TIVO,2018-03-05,14.2833,14.6002,False,14.1127,14.1370,reg,1632551 +TIVO,2018-03-06,14.3623,14.7077,False,14.1895,14.5597,reg,1567146 +TIVO,2018-03-07,14.7571,14.8558,False,14.2142,14.3129,reg,1629309 +TIVO,2018-03-08,14.5597,14.8558,False,14.4116,14.8558,reg,812507 +TIVO,2018-03-09,14.7571,14.8558,False,14.6090,14.6584,reg,745426 +TIVO,2018-03-12,14.7571,14.8558,False,14.6584,14.7077,reg,655554 +TIVO,2018-03-13,14.4610,14.9545,False,14.3623,14.7571,reg,835392 +TIVO,2018-03-14,14.5103,14.7077,False,14.4116,14.5597,reg,720472 +TIVO,2018-03-15,14.9052,14.9298,False,14.4610,14.5103,reg,833929 +TIVO,2018-03-16,14.9052,15.0532,False,14.7571,14.9545,reg,2224151 +TIVO,2018-03-19,14.6090,14.9052,False,14.4610,14.8065,reg,1522627 +TIVO,2018-03-20,14.0168,14.6584,False,13.9181,14.6584,reg,1068681 +TIVO,2018-03-21,14.0908,14.3623,False,13.8687,13.9181,reg,1000557 +TIVO,2018-03-22,13.8194,14.1895,False,13.8194,14.1155,reg,1363139 +TIVO,2018-03-23,13.2271,13.9674,False,13.2271,13.8687,reg,1038598 +TIVO,2018-03-26,13.4739,13.5726,False,13.1777,13.4739,reg,1029051 +TIVO,2018-03-27,13.4245,13.6713,False,13.2765,13.6219,reg,791433 +TIVO,2018-03-28,13.3258,13.6219,False,13.2271,13.3752,reg,970841 +TIVO,2018-03-29,13.3752,13.6466,False,13.2765,13.3258,reg,872544 +TIVO,2018-04-02,13.0790,13.5726,False,12.9813,13.3258,reg,875197 +TIVO,2018-04-03,13.2765,13.4245,False,13.0790,13.2271,reg,818005 +TIVO,2018-04-04,13.6219,13.7206,False,13.1284,13.1777,reg,1005808 +TIVO,2018-04-05,13.8687,13.9181,False,13.6466,13.8194,reg,686619 +TIVO,2018-04-06,13.7700,14.0168,False,13.5726,13.7206,reg,528596 +TIVO,2018-04-09,13.9674,14.1155,False,13.6713,13.7700,reg,976913 +TIVO,2018-04-10,14.3623,14.5103,False,14.0168,14.1155,reg,799747 +TIVO,2018-04-11,14.4116,14.6090,False,14.2635,14.3623,reg,550218 +TIVO,2018-04-12,14.5103,14.6090,False,14.3129,14.5103,reg,373875 +TIVO,2018-04-13,14.3623,14.5597,False,14.3129,14.5597,reg,534961 +TIVO,2018-04-16,14.7571,14.8558,False,14.2635,14.4116,reg,1085013 +TIVO,2018-04-17,14.9545,15.0039,False,14.7571,14.9052,reg,793616 +TIVO,2018-04-18,14.9545,15.1273,False,14.8065,14.9545,reg,735070 +TIVO,2018-04-19,14.9545,15.1026,False,14.7571,15.0039,reg,584390 +TIVO,2018-04-20,14.5597,14.9052,False,14.5597,14.9052,reg,614368 +TIVO,2018-04-23,14.3623,14.7571,False,14.3623,14.6584,reg,1125165 +TIVO,2018-04-24,14.3623,14.7077,False,14.2389,14.5597,reg,651812 +TIVO,2018-04-25,14.3623,14.4116,False,14.2142,14.3129,reg,758166 +TIVO,2018-04-26,14.4116,14.6584,False,14.3129,14.4116,reg,542517 +TIVO,2018-04-27,14.3129,14.5103,False,14.3129,14.4610,reg,503196 +TIVO,2018-04-30,13.9674,14.4555,False,13.9674,14.4116,reg,531957 +TIVO,2018-05-01,13.5232,14.1155,False,13.4492,13.9674,reg,1285748 +TIVO,2018-05-02,13.3258,13.6713,False,13.2518,13.6219,reg,1020688 +TIVO,2018-05-03,13.2765,13.3752,False,13.0297,13.2765,reg,1045780 +TIVO,2018-05-04,13.3752,13.5726,False,13.1777,13.2271,reg,1441786 +TIVO,2018-05-07,13.3258,13.6219,False,13.2271,13.3752,reg,1437900 +TIVO,2018-05-08,13.5232,13.6960,False,13.3752,13.3752,reg,1339091 +TIVO,2018-05-09,13.5726,13.8687,False,13.5232,13.5232,reg,931458 +TIVO,2018-05-10,13.8687,14.0168,False,13.5726,13.6713,reg,1598875 +TIVO,2018-05-11,13.6960,13.7206,False,12.0919,13.2271,reg,3001315 +TIVO,2018-05-14,13.5232,13.6219,False,13.4739,13.5726,reg,1020198 +TIVO,2018-05-15,13.5726,13.6219,False,13.3258,13.5232,reg,1200019 +TIVO,2018-05-16,14.6090,14.7077,False,13.6219,13.6219,reg,1735594 +TIVO,2018-05-17,14.3623,14.7077,False,14.3129,14.6090,reg,942310 +TIVO,2018-05-18,14.0661,14.3623,False,13.9674,14.3623,reg,961104 +TIVO,2018-05-21,13.8194,14.4116,False,13.6713,14.2142,reg,1075028 +TIVO,2018-05-22,13.6219,13.9181,False,13.5479,13.8194,reg,561176 +TIVO,2018-05-23,13.8194,13.9674,False,13.5232,13.5232,reg,770390 +TIVO,2018-05-24,13.7206,13.8440,False,13.5232,13.8194,reg,497928 +TIVO,2018-05-25,13.9181,14.1155,False,13.6713,13.6713,reg,937305 +TIVO,2018-05-29,13.9674,14.0661,False,13.7700,13.9181,reg,909418 +TIVO,2018-05-30,14.1155,14.1648,False,13.7206,13.9181,reg,629015 +TIVO,2018-05-31,14.2142,14.5103,False,14.1155,14.1648,reg,890179 +TIVO,2018-06-01,13.9181,14.2635,False,13.8687,14.2635,reg,874961 +TIVO,2018-06-04,13.7700,14.0168,False,13.7700,14.0168,reg,896806 +TIVO,2018-06-05,14.0000,14.0001,False,13.7750,13.8000,reg,678488 diff --git a/company_library/TLF.csv b/company_library/TLF.csv index 305c58d1..6b6ef381 100644 --- a/company_library/TLF.csv +++ b/company_library/TLF.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TLF,2017-06-05,8.5500,8.5500,False,8.5000,8.5000,reg,667 TLF,2017-06-06,8.5500,8.6500,False,8.5000,8.5000,reg,4939 TLF,2017-06-07,8.4000,8.5575,False,8.4000,8.5510,reg,9334 TLF,2017-06-08,8.3000,8.5000,False,8.3000,8.4864,reg,11139 @@ -248,3 +247,5 @@ TLF,2018-05-29,7.6000,7.6500,False,7.3716,7.6500,reg,3244 TLF,2018-05-30,7.5500,7.7000,False,7.5000,7.6380,reg,3366 TLF,2018-05-31,7.3000,7.6160,False,7.3000,7.5500,reg,5045 TLF,2018-06-01,7.3500,7.4490,False,7.3500,7.4360,reg,1337 +TLF,2018-06-04,7.5500,7.5500,False,7.4617,7.5000,reg,2526 +TLF,2018-06-05,7.7000,7.9500,False,7.5500,7.6000,reg,4885 diff --git a/company_library/TLGT.csv b/company_library/TLGT.csv index 5a834ba4..d6788057 100644 --- a/company_library/TLGT.csv +++ b/company_library/TLGT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TLGT,2017-06-05,8.6300,8.7100,False,8.3600,8.7000,reg,318124 TLGT,2017-06-06,8.8600,8.9100,False,8.5100,8.6000,reg,635422 TLGT,2017-06-07,8.8800,9.0500,False,8.7150,8.8500,reg,307098 TLGT,2017-06-08,8.8600,8.9900,False,8.8100,8.9000,reg,305174 @@ -248,3 +247,5 @@ TLGT,2018-05-29,2.8600,2.8700,False,2.7200,2.7300,reg,339362 TLGT,2018-05-30,2.8900,2.9927,False,2.8400,2.8700,reg,351097 TLGT,2018-05-31,2.7900,2.9300,False,2.7700,2.8900,reg,685792 TLGT,2018-06-01,2.8900,2.9200,False,2.7848,2.8000,reg,352984 +TLGT,2018-06-04,2.9000,2.9100,False,2.8300,2.9000,reg,297668 +TLGT,2018-06-05,2.9500,2.9800,False,2.8300,2.8700,reg,340548 diff --git a/company_library/TLND.csv b/company_library/TLND.csv index 6aa23312..3cc0b918 100644 --- a/company_library/TLND.csv +++ b/company_library/TLND.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TLND,2017-06-05,34.4500,34.6900,False,33.5600,33.6000,reg,100978 TLND,2017-06-06,34.8900,35.4040,False,33.8100,34.1700,reg,89095 TLND,2017-06-07,34.7700,35.4172,False,34.5200,35.0000,reg,52161 TLND,2017-06-08,35.8200,35.8200,False,34.5700,34.9000,reg,76978 @@ -248,3 +247,5 @@ TLND,2018-05-29,58.1600,58.2300,False,57.0500,57.0500,reg,140555 TLND,2018-05-30,56.8700,58.2300,False,55.9500,58.2300,reg,255292 TLND,2018-05-31,56.7800,57.6100,False,56.4700,56.4700,reg,138031 TLND,2018-06-01,57.1700,57.8999,False,56.9300,57.1400,reg,149748 +TLND,2018-06-04,56.8600,57.4700,False,56.1100,57.2300,reg,117604 +TLND,2018-06-05,57.4300,57.5600,False,56.5500,56.7200,reg,125640 diff --git a/company_library/TLT.csv b/company_library/TLT.csv index 22e38722..20e7f7ce 100644 --- a/company_library/TLT.csv +++ b/company_library/TLT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TLT,2017-06-05,121.7185,122.0305,False,121.6600,121.7770,reg,6775466 TLT,2017-06-06,122.3815,122.7227,False,122.2645,122.5472,reg,12841474 TLT,2017-06-07,121.7965,122.3815,False,121.6697,122.1085,reg,12852353 TLT,2017-06-08,121.4747,121.7575,False,121.1920,121.7575,reg,8758621 @@ -248,3 +247,5 @@ TLT,2018-05-29,121.9569,122.2363,False,120.1472,120.5103,reg,21668143 TLT,2018-05-30,121.1388,121.1986,False,120.4604,120.7198,reg,11616340 TLT,2018-05-31,120.9393,121.6976,False,120.6699,121.2785,reg,10769941 TLT,2018-06-01,120.3000,120.7050,False,119.8500,120.1700,reg,8718753 +TLT,2018-06-04,119.4300,120.1400,False,119.3700,120.1100,reg,7156542 +TLT,2018-06-05,119.7100,120.1600,False,119.6200,119.9600,reg,5635865 diff --git a/company_library/TMCXU.csv b/company_library/TMCXU.csv index 6c156780..5c7ac58a 100644 --- a/company_library/TMCXU.csv +++ b/company_library/TMCXU.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TMCXU,2017-06-05,10.0000,10.0000,True,10.0000,10.0000,reg,0 TMCXU,2017-06-06,10.0000,10.0000,True,10.0000,10.0000,reg,0 TMCXU,2017-06-07,10.0000,10.0000,True,10.0000,10.0000,reg,0 TMCXU,2017-06-08,10.0000,10.0000,True,10.0000,10.0000,reg,0 @@ -248,3 +247,5 @@ TMCXU,2018-05-29,10.0400,10.0550,False,10.0200,10.0300,reg,565874 TMCXU,2018-05-30,10.1400,10.1500,False,10.0500,10.0500,reg,2734630 TMCXU,2018-05-31,10.1400,10.1900,False,10.0700,10.0700,reg,1758626 TMCXU,2018-06-01,10.1400,10.1500,False,10.1300,10.1499,reg,229236 +TMCXU,2018-06-04,10.1400,10.1400,False,10.1400,10.1400,reg,0 +TMCXU,2018-06-05,10.0800,10.1500,False,10.0800,10.1500,reg,75650 diff --git a/company_library/TMSR.csv b/company_library/TMSR.csv index d2458ee2..d169604a 100644 --- a/company_library/TMSR.csv +++ b/company_library/TMSR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TMSR,2017-06-05,10.0000,10.0000,True,10.0000,10.0000,reg,0 TMSR,2017-06-06,10.0000,10.0000,True,10.0000,10.0000,reg,0 TMSR,2017-06-07,10.0000,10.0000,True,10.0000,10.0000,reg,0 TMSR,2017-06-08,10.0000,10.0000,True,10.0000,10.0000,reg,0 @@ -248,3 +247,5 @@ TMSR,2018-05-29,7.2100,7.2100,False,7.2100,7.2100,reg,0 TMSR,2018-05-30,8.2000,8.2000,False,8.2000,8.2000,reg,500 TMSR,2018-05-31,8.2000,8.2000,False,8.2000,8.2000,reg,0 TMSR,2018-06-01,8.2000,8.2000,False,8.2000,8.2000,reg,0 +TMSR,2018-06-04,8.2000,8.2000,False,8.2000,8.2000,reg,0 +TMSR,2018-06-05,8.2000,8.2000,False,8.2000,8.2000,reg,0 diff --git a/company_library/TMUS.csv b/company_library/TMUS.csv index b5e0616b..e5252164 100644 --- a/company_library/TMUS.csv +++ b/company_library/TMUS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TMUS,2017-06-05,67.4000,68.5000,False,67.2903,68.3100,reg,3597428 TMUS,2017-06-06,66.1100,67.4900,False,66.0250,67.2000,reg,4351863 TMUS,2017-06-07,65.9200,66.4300,False,65.4997,66.3500,reg,3027728 TMUS,2017-06-08,65.6900,66.2500,False,65.0000,66.0400,reg,5033436 @@ -248,3 +247,5 @@ TMUS,2018-05-29,56.6200,57.1500,False,55.9800,56.3600,reg,2997902 TMUS,2018-05-30,56.3300,57.0600,False,56.2000,56.6600,reg,4615863 TMUS,2018-05-31,55.7000,56.2600,False,55.2300,56.2300,reg,5888581 TMUS,2018-06-01,56.8700,57.0500,False,55.9000,56.0000,reg,3314907 +TMUS,2018-06-04,57.1200,57.4433,False,56.6150,56.8000,reg,3642268 +TMUS,2018-06-05,57.1600,57.5900,False,56.8800,56.9100,reg,1787414 diff --git a/company_library/TNAV.csv b/company_library/TNAV.csv index 6f4c5ab9..c9f33963 100644 --- a/company_library/TNAV.csv +++ b/company_library/TNAV.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TNAV,2017-06-05,8.5500,8.7450,False,8.5000,8.6000,reg,56236 TNAV,2017-06-06,8.6000,8.6830,False,8.5000,8.5000,reg,26727 TNAV,2017-06-07,8.5500,8.6500,False,8.4500,8.6000,reg,68746 TNAV,2017-06-08,8.7000,8.7000,False,8.5000,8.5500,reg,88056 @@ -248,3 +247,5 @@ TNAV,2018-05-29,5.4000,5.4000,False,5.2500,5.3500,reg,35374 TNAV,2018-05-30,5.4000,5.4510,False,5.4000,5.4000,reg,86833 TNAV,2018-05-31,5.3500,5.4250,False,5.2750,5.3500,reg,49615 TNAV,2018-06-01,5.4000,5.4000,False,5.2000,5.4000,reg,46859 +TNAV,2018-06-04,5.4000,5.4108,False,5.3500,5.4000,reg,40591 +TNAV,2018-06-05,5.4000,5.4000,False,5.3000,5.3500,reg,41937 diff --git a/company_library/TNDM.csv b/company_library/TNDM.csv index 7771745a..0e2b4d10 100644 --- a/company_library/TNDM.csv +++ b/company_library/TNDM.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TNDM,2017-06-05,7.9720,8.6800,False,7.8080,8.5000,reg,27117 TNDM,2017-06-06,7.9140,8.0000,False,7.8050,7.9500,reg,21819 TNDM,2017-06-07,7.9220,8.0160,False,7.8910,8.0000,reg,9581 TNDM,2017-06-08,8.0780,8.0790,False,7.8000,7.8900,reg,15681 @@ -248,3 +247,5 @@ TNDM,2018-05-29,13.0300,14.4500,False,11.6200,14.2600,reg,3929614 TNDM,2018-05-30,14.2500,14.2900,False,13.0301,13.1100,reg,1664732 TNDM,2018-05-31,14.0300,15.2400,False,13.6000,14.2900,reg,2810225 TNDM,2018-06-01,14.4300,14.4499,False,13.5300,14.0300,reg,1809790 +TNDM,2018-06-04,15.2100,15.4200,False,14.3100,14.5500,reg,3017662 +TNDM,2018-06-05,15.3900,16.4300,False,15.1000,15.4300,reg,2675100 diff --git a/company_library/TNTR.csv b/company_library/TNTR.csv index 2b5e922e..63b5e3ec 100644 --- a/company_library/TNTR.csv +++ b/company_library/TNTR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TNTR,2017-06-05,7.1200,7.1200,True,7.1200,7.1200,reg,0 TNTR,2017-06-06,7.1200,7.1200,True,7.1200,7.1200,reg,0 TNTR,2017-06-07,7.1200,7.1200,True,7.1200,7.1200,reg,0 TNTR,2017-06-08,7.1200,7.1200,True,7.1200,7.1200,reg,0 @@ -248,3 +247,5 @@ TNTR,2018-05-29,0.4200,0.7122,False,0.3600,0.3880,reg,16780407 TNTR,2018-05-30,0.4406,0.5200,False,0.4100,0.4725,reg,4618118 TNTR,2018-05-31,0.4413,0.4600,False,0.4000,0.4220,reg,1637813 TNTR,2018-06-01,0.4300,0.4600,False,0.4100,0.4600,reg,1026385 +TNTR,2018-06-04,0.4839,0.5150,False,0.4302,0.4500,reg,1723745 +TNTR,2018-06-05,0.5500,0.6098,False,0.4990,0.5000,reg,3775809 diff --git a/company_library/TNXP.csv b/company_library/TNXP.csv index 2a4dd828..6e31707a 100644 --- a/company_library/TNXP.csv +++ b/company_library/TNXP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TNXP,2017-06-05,4.2700,4.4100,False,4.2000,4.3500,reg,154175 TNXP,2017-06-06,4.2700,4.3500,False,4.1701,4.2500,reg,107658 TNXP,2017-06-07,4.2300,4.3700,False,4.1800,4.2500,reg,71684 TNXP,2017-06-08,4.2100,4.3300,False,4.1000,4.2500,reg,120777 @@ -248,3 +247,5 @@ TNXP,2018-05-29,3.2000,3.2400,False,3.0500,3.0500,reg,55482 TNXP,2018-05-30,3.2400,3.3600,False,3.2300,3.2300,reg,31636 TNXP,2018-05-31,3.4300,3.4300,False,3.2300,3.2600,reg,85421 TNXP,2018-06-01,3.3500,3.3900,False,3.2400,3.3900,reg,72433 +TNXP,2018-06-04,3.3600,3.4500,False,3.2850,3.3500,reg,45724 +TNXP,2018-06-05,3.4600,3.5200,False,3.3500,3.3900,reg,49481 diff --git a/company_library/TOCA.csv b/company_library/TOCA.csv index 6f30e475..a95c0ade 100644 --- a/company_library/TOCA.csv +++ b/company_library/TOCA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TOCA,2017-06-05,15.9100,16.1300,False,15.5700,16.0000,reg,62992 TOCA,2017-06-06,15.9900,16.1400,False,15.6500,15.9100,reg,50573 TOCA,2017-06-07,16.0900,16.2300,False,15.5408,16.0700,reg,73419 TOCA,2017-06-08,15.8600,16.3400,False,15.5850,16.3400,reg,56022 @@ -248,3 +247,5 @@ TOCA,2018-05-29,9.3600,9.4000,False,9.0700,9.2100,reg,56266 TOCA,2018-05-30,9.4100,9.7100,False,9.1900,9.4000,reg,100369 TOCA,2018-05-31,9.3800,9.8000,False,9.2400,9.4100,reg,111931 TOCA,2018-06-01,9.3900,9.5500,False,9.2100,9.4300,reg,58089 +TOCA,2018-06-04,9.4100,9.4800,False,9.1700,9.4100,reg,36057 +TOCA,2018-06-05,9.6300,9.7300,False,9.3100,9.3800,reg,65997 diff --git a/company_library/TOPS.csv b/company_library/TOPS.csv index f694b877..a1487247 100644 --- a/company_library/TOPS.csv +++ b/company_library/TOPS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TOPS,2017-06-05,2695.5000,2925.0000,False,2430.0000,2529.9000,reg,236 TOPS,2017-06-06,2907.0000,3289.5000,False,2610.9000,2700.0000,reg,453 TOPS,2017-06-07,2430.0000,2875.5000,False,2070.0000,2745.0000,reg,392 TOPS,2017-06-08,2264.4000,2565.0000,False,2103.3000,2430.0000,reg,337 @@ -85,121 +84,121 @@ TOPS,2017-10-02,5.8000,6.5600,False,5.6000,6.0580,reg,105898 TOPS,2017-10-03,5.9000,6.7800,False,5.7000,6.0200,reg,215312 TOPS,2017-10-04,6.1020,6.7000,False,5.7000,6.0100,reg,185707 TOPS,2017-10-05,5.4660,5.8800,False,5.3000,5.5720,reg,151857 -TOPS,2017-10-06,5.3250,6.4000,False,4.6990,5.0050,reg,70616 -TOPS,2017-10-09,5.6000,5.7510,False,5.2230,5.3700,reg,7775 -TOPS,2017-10-10,5.4000,5.5500,False,4.8100,5.1000,reg,30067 -TOPS,2017-10-11,5.0000,5.6000,False,4.9980,5.3940,reg,19793 -TOPS,2017-10-12,5.2290,5.3200,False,4.7800,5.2960,reg,33383 -TOPS,2017-10-13,5.9990,8.2000,False,5.7000,7.6510,reg,356570 -TOPS,2017-10-16,5.2680,6.1700,False,5.2000,5.7200,reg,66063 -TOPS,2017-10-17,5.8550,6.0010,False,5.1500,5.2500,reg,32087 -TOPS,2017-10-18,5.6000,6.2800,False,5.4750,5.7000,reg,34669 -TOPS,2017-10-19,5.0500,5.6980,False,4.9000,5.6860,reg,36624 -TOPS,2017-10-20,4.0000,4.8100,False,3.2600,4.8100,reg,117087 -TOPS,2017-10-23,4.1000,4.5980,False,4.0260,4.3500,reg,32949 -TOPS,2017-10-24,3.7510,4.1960,False,3.7000,4.1000,reg,27595 -TOPS,2017-10-25,4.9500,5.4840,False,3.7250,3.8000,reg,110675 -TOPS,2017-10-26,6.7000,7.0000,False,5.3000,5.5000,reg,319799 -TOPS,2017-10-27,5.2000,6.6000,False,4.2500,6.2000,reg,92205 -TOPS,2017-10-30,5.2600,5.9750,False,4.6000,5.3020,reg,37621 -TOPS,2017-10-31,4.8000,5.5000,False,4.5010,5.0000,reg,34876 -TOPS,2017-11-01,4.3000,4.8010,False,4.0320,4.7000,reg,22743 -TOPS,2017-11-02,4.3100,4.9000,False,4.0000,4.6000,reg,21591 -TOPS,2017-11-03,7.2000,13.2000,False,4.7200,4.8000,reg,1127880 -TOPS,2017-11-06,16.8000,18.4000,False,11.0000,11.1000,reg,1814360 -TOPS,2017-11-07,23.2000,35.5000,False,20.1000,33.4000,reg,1779019 -TOPS,2017-11-08,8.9990,17.0000,False,8.1250,16.7000,reg,880485 -TOPS,2017-11-09,8.7000,11.9000,False,8.1300,8.9000,reg,662591 -TOPS,2017-11-10,7.2000,10.7000,False,6.8020,10.7000,reg,419888 -TOPS,2017-11-13,7.0950,8.2000,False,6.8000,7.7710,reg,174609 -TOPS,2017-11-14,6.1990,7.1010,False,4.9180,7.1010,reg,318866 -TOPS,2017-11-15,5.4900,6.7700,False,5.1500,5.8000,reg,212327 -TOPS,2017-11-16,5.4000,5.8000,False,5.1850,5.6530,reg,139502 -TOPS,2017-11-17,5.7100,7.7980,False,5.6100,7.5000,reg,579397 -TOPS,2017-11-20,5.8000,6.1000,False,5.5000,6.0900,reg,197063 -TOPS,2017-11-21,5.6000,6.0000,False,5.2750,6.0000,reg,241290 -TOPS,2017-11-22,5.0200,5.3000,False,4.9020,5.3000,reg,157231 -TOPS,2017-11-27,5.0690,5.2500,False,4.7000,5.2000,reg,155302 -TOPS,2017-11-28,4.5950,4.8570,False,4.5120,4.7700,reg,125355 -TOPS,2017-11-29,4.5500,4.7500,False,4.5000,4.6010,reg,65180 -TOPS,2017-11-30,4.3010,4.6500,False,4.1020,4.6500,reg,109848 -TOPS,2017-12-01,4.2800,4.4000,False,4.0230,4.3720,reg,121469 -TOPS,2017-12-04,4.1000,4.2500,False,4.0000,4.2000,reg,86675 -TOPS,2017-12-05,3.9640,4.2280,False,3.9050,4.1000,reg,108433 -TOPS,2017-12-06,3.6820,3.9000,False,3.6000,3.9000,reg,96169 -TOPS,2017-12-07,4.2500,5.6990,False,3.7080,3.7080,reg,728937 -TOPS,2017-12-08,4.3780,5.4500,False,4.1750,5.3300,reg,591225 -TOPS,2017-12-11,3.8700,4.4750,False,3.6110,4.4500,reg,660897 -TOPS,2017-12-12,3.5950,3.7000,False,3.5010,3.6900,reg,230946 -TOPS,2017-12-13,3.2090,3.5850,False,3.1000,3.5000,reg,319851 -TOPS,2017-12-14,3.0640,3.7030,False,2.6450,3.1000,reg,478371 -TOPS,2017-12-15,3.1000,3.4000,False,3.0410,3.1000,reg,221503 -TOPS,2017-12-18,2.8780,3.1300,False,2.7930,3.1000,reg,168706 -TOPS,2017-12-19,2.6900,2.8900,False,2.6400,2.8900,reg,208659 -TOPS,2017-12-20,2.6670,2.7000,False,2.4300,2.6050,reg,222121 -TOPS,2017-12-21,2.5380,2.6800,False,2.4000,2.5000,reg,179597 -TOPS,2017-12-22,2.7300,3.0000,False,2.6010,3.0000,reg,311460 -TOPS,2017-12-26,2.5990,2.7900,False,2.5350,2.7900,reg,152307 -TOPS,2017-12-27,2.5920,2.7100,False,2.5400,2.6570,reg,156157 -TOPS,2017-12-28,2.5650,2.6700,False,2.5000,2.6480,reg,205995 -TOPS,2017-12-29,2.5100,2.5990,False,2.4800,2.5900,reg,221421 -TOPS,2018-01-02,2.3730,2.5200,False,2.3100,2.5200,reg,169060 -TOPS,2018-01-03,2.4500,2.6500,False,2.3700,2.4200,reg,248843 -TOPS,2018-01-04,2.7080,3.0000,False,2.5290,3.0000,reg,620672 -TOPS,2018-01-05,2.5300,2.7300,False,2.5000,2.7300,reg,286567 -TOPS,2018-01-08,2.5990,2.6000,False,2.4500,2.5990,reg,156892 -TOPS,2018-01-09,2.5470,2.6000,False,2.4800,2.5800,reg,156791 -TOPS,2018-01-10,2.5150,2.6000,False,2.4800,2.5900,reg,116019 -TOPS,2018-01-11,2.4980,2.5390,False,2.4700,2.5250,reg,83446 -TOPS,2018-01-12,2.4410,2.5000,False,2.4250,2.5000,reg,135639 -TOPS,2018-01-16,2.2820,2.4500,False,2.2350,2.4010,reg,266740 -TOPS,2018-01-17,2.2910,2.3500,False,2.2320,2.3010,reg,182570 -TOPS,2018-01-18,2.2690,2.3300,False,2.2600,2.3000,reg,119180 -TOPS,2018-01-19,2.2220,2.3000,False,2.2010,2.2770,reg,123718 -TOPS,2018-01-22,2.2660,2.6500,False,2.2660,2.2850,reg,523837 -TOPS,2018-01-23,2.2980,2.3680,False,2.2300,2.3680,reg,205102 -TOPS,2018-01-24,2.2650,2.3000,False,2.2520,2.3000,reg,79190 -TOPS,2018-01-25,2.0390,2.2730,False,2.0000,2.2720,reg,458086 -TOPS,2018-01-26,1.9600,2.1000,False,1.8000,2.1000,reg,208541 -TOPS,2018-01-29,1.9060,2.1600,False,1.8600,1.9000,reg,225579 -TOPS,2018-01-30,2.0150,2.0500,False,1.9400,1.9890,reg,88273 -TOPS,2018-01-31,2.1230,2.1990,False,2.0100,2.1000,reg,107087 -TOPS,2018-02-01,2.1890,2.2900,False,2.1290,2.2000,reg,96816 -TOPS,2018-02-02,2.0470,2.2300,False,2.0000,2.2000,reg,107119 -TOPS,2018-02-05,2.5100,3.4860,False,2.2000,2.9400,reg,1282207 -TOPS,2018-02-06,2.3200,2.7000,False,2.1500,2.7000,reg,470415 -TOPS,2018-02-07,2.2200,2.3990,False,2.1500,2.3830,reg,362587 -TOPS,2018-02-08,2.0900,2.3000,False,1.9900,2.2700,reg,297847 -TOPS,2018-02-09,2.0100,2.2100,False,2.0100,2.2000,reg,260977 -TOPS,2018-02-12,2.0200,2.0250,False,1.8910,1.9500,reg,337347 -TOPS,2018-02-13,1.9500,2.0400,False,1.9190,1.9670,reg,304069 -TOPS,2018-02-14,2.0100,2.1130,False,1.8750,1.9650,reg,285774 -TOPS,2018-02-15,2.2950,2.3200,False,1.9510,2.0890,reg,650910 -TOPS,2018-02-16,2.0200,2.2500,False,1.9900,2.2500,reg,372834 -TOPS,2018-02-20,1.9650,2.0880,False,1.9550,2.0880,reg,235431 -TOPS,2018-02-21,1.8900,1.9800,False,1.8900,1.9650,reg,323934 -TOPS,2018-02-22,1.8080,1.8870,False,1.6800,1.8380,reg,277429 -TOPS,2018-02-23,1.8160,1.9000,False,1.8000,1.8500,reg,267677 -TOPS,2018-02-26,1.7040,1.8420,False,1.6800,1.8380,reg,279571 -TOPS,2018-02-27,1.6070,1.7400,False,1.4000,1.7400,reg,364765 -TOPS,2018-02-28,1.5190,1.6000,False,1.4750,1.5270,reg,257861 -TOPS,2018-03-01,1.3900,1.5010,False,1.3800,1.5010,reg,314850 -TOPS,2018-03-02,1.3650,1.4300,False,1.3000,1.4300,reg,277389 -TOPS,2018-03-05,1.4200,1.4900,False,1.3550,1.4490,reg,238953 -TOPS,2018-03-06,1.4240,1.5000,False,1.3810,1.5000,reg,238765 -TOPS,2018-03-07,1.4200,1.4480,False,1.3730,1.4480,reg,121759 -TOPS,2018-03-08,1.5190,1.5900,False,1.4000,1.4000,reg,277748 -TOPS,2018-03-09,1.8100,2.2000,False,1.6100,1.6730,reg,1155934 -TOPS,2018-03-12,1.9870,2.0900,False,1.8500,2.0460,reg,459893 -TOPS,2018-03-13,2.0000,2.1890,False,1.9300,2.1000,reg,267720 -TOPS,2018-03-14,1.8750,2.0450,False,1.8250,2.0450,reg,205349 -TOPS,2018-03-15,1.8210,1.8970,False,1.7620,1.8880,reg,140870 -TOPS,2018-03-16,1.8700,1.8700,False,1.7300,1.8500,reg,119554 -TOPS,2018-03-19,1.8140,1.9300,False,1.7680,1.8700,reg,80320 -TOPS,2018-03-20,1.7650,1.8500,False,1.7000,1.8450,reg,79417 -TOPS,2018-03-21,1.8260,1.9170,False,1.7540,1.9170,reg,173712 -TOPS,2018-03-22,1.7500,1.8700,False,1.7500,1.8000,reg,124531 -TOPS,2018-03-23,1.9100,2.5200,False,1.8500,2.5000,reg,1376284 +TOPS,2017-10-06,5.3250,6.4000,False,4.6500,5.0050,reg,238188 +TOPS,2017-10-09,5.5000,5.8000,False,5.2000,5.3700,reg,80520 +TOPS,2017-10-10,5.4000,5.5500,False,4.8000,5.1000,reg,85541 +TOPS,2017-10-11,5.0000,5.6000,False,4.9000,5.3940,reg,81753 +TOPS,2017-10-12,5.2290,5.3400,False,4.7800,5.2960,reg,187984 +TOPS,2017-10-13,5.9990,8.2000,False,5.6990,7.6510,reg,1118108 +TOPS,2017-10-16,5.2000,6.1700,False,5.2000,5.7200,reg,263113 +TOPS,2017-10-17,5.8550,6.0460,False,5.1500,5.2500,reg,130270 +TOPS,2017-10-18,5.5110,6.2990,False,5.4500,5.7000,reg,103876 +TOPS,2017-10-19,5.0500,5.6980,False,4.9000,5.6860,reg,134890 +TOPS,2017-10-20,4.0300,4.8830,False,3.2100,4.8100,reg,495562 +TOPS,2017-10-23,4.1000,4.6000,False,4.0000,4.3500,reg,162064 +TOPS,2017-10-24,3.7700,4.1980,False,3.6180,4.1000,reg,107127 +TOPS,2017-10-25,4.9500,5.4990,False,3.7010,3.8000,reg,426071 +TOPS,2017-10-26,6.7000,7.0000,False,5.3000,5.5000,reg,1390166 +TOPS,2017-10-27,5.2000,6.6000,False,4.2500,6.2000,reg,306895 +TOPS,2017-10-30,5.2730,5.9900,False,4.5000,5.3020,reg,175843 +TOPS,2017-10-31,4.8000,5.5000,False,4.5000,5.0000,reg,135292 +TOPS,2017-11-01,4.3000,4.8010,False,4.0320,4.7000,reg,143198 +TOPS,2017-11-02,4.3100,4.9000,False,4.0000,4.6000,reg,159317 +TOPS,2017-11-03,7.2000,13.2000,False,4.6500,4.8000,reg,5505228 +TOPS,2017-11-06,16.8000,18.4000,False,11.0000,11.2000,reg,10277094 +TOPS,2017-11-07,23.2000,35.5000,False,20.1000,33.8000,reg,9564392 +TOPS,2017-11-08,8.9990,17.0000,False,8.1210,16.5000,reg,4574507 +TOPS,2017-11-09,8.7000,11.9000,False,8.1240,9.0000,reg,2813741 +TOPS,2017-11-10,7.2000,10.7000,False,6.8020,10.5000,reg,2279629 +TOPS,2017-11-13,7.0950,8.2000,False,6.8000,7.7710,reg,1082128 +TOPS,2017-11-14,6.1990,7.3000,False,4.9110,7.1010,reg,1818586 +TOPS,2017-11-15,5.4900,6.7700,False,5.1300,5.8000,reg,1209879 +TOPS,2017-11-16,5.4000,5.8000,False,5.1180,5.6530,reg,645631 +TOPS,2017-11-17,5.7200,7.8000,False,5.6090,7.5000,reg,3674180 +TOPS,2017-11-20,5.8250,6.1000,False,5.5000,6.0900,reg,1101946 +TOPS,2017-11-21,5.6000,6.0000,False,5.2700,6.0000,reg,1110970 +TOPS,2017-11-22,5.0190,5.3000,False,4.9010,5.3000,reg,807933 +TOPS,2017-11-27,5.0620,5.2500,False,4.7000,5.2250,reg,926259 +TOPS,2017-11-28,4.5950,4.8800,False,4.5110,4.7700,reg,637631 +TOPS,2017-11-29,4.5500,4.7690,False,4.5000,4.6010,reg,466453 +TOPS,2017-11-30,4.3010,4.6500,False,4.1000,4.6500,reg,643429 +TOPS,2017-12-01,4.2800,4.4200,False,4.0230,4.3720,reg,557178 +TOPS,2017-12-04,4.1000,4.2500,False,4.0000,4.2000,reg,463562 +TOPS,2017-12-05,3.9640,4.2280,False,3.9010,4.1000,reg,568897 +TOPS,2017-12-06,3.6910,3.9500,False,3.5900,3.9000,reg,524171 +TOPS,2017-12-07,4.2500,5.7000,False,3.7000,3.7080,reg,3923334 +TOPS,2017-12-08,4.3050,5.4500,False,4.1500,5.4500,reg,2668147 +TOPS,2017-12-11,3.8700,4.4820,False,3.6100,4.4500,reg,2101569 +TOPS,2017-12-12,3.5950,3.7000,False,3.5010,3.6900,reg,987162 +TOPS,2017-12-13,3.2080,3.5990,False,3.0000,3.5000,reg,1485295 +TOPS,2017-12-14,3.0640,3.7300,False,2.6400,3.1000,reg,2319876 +TOPS,2017-12-15,3.1000,3.4000,False,3.0400,3.1000,reg,1098662 +TOPS,2017-12-18,2.8780,3.1300,False,2.7520,3.1000,reg,993712 +TOPS,2017-12-19,2.6900,2.8900,False,2.6300,2.8900,reg,779157 +TOPS,2017-12-20,2.6670,2.7000,False,2.4210,2.6050,reg,838162 +TOPS,2017-12-21,2.5380,2.6900,False,2.4000,2.5000,reg,810351 +TOPS,2017-12-22,2.7300,3.0890,False,2.6000,3.0890,reg,1186401 +TOPS,2017-12-26,2.5990,2.8500,False,2.5300,2.7900,reg,521966 +TOPS,2017-12-27,2.5970,2.7100,False,2.5300,2.6570,reg,665665 +TOPS,2017-12-28,2.5650,2.6700,False,2.5000,2.6480,reg,715156 +TOPS,2017-12-29,2.5100,2.6000,False,2.4800,2.5900,reg,766344 +TOPS,2018-01-02,2.3400,2.5200,False,2.3100,2.5200,reg,813983 +TOPS,2018-01-03,2.4500,2.6500,False,2.3500,2.3510,reg,1271507 +TOPS,2018-01-04,2.7200,3.0000,False,2.5250,3.0000,reg,2538728 +TOPS,2018-01-05,2.5320,2.7480,False,2.5000,2.7300,reg,1000131 +TOPS,2018-01-08,2.5890,2.6010,False,2.4500,2.5990,reg,656603 +TOPS,2018-01-09,2.5490,2.6000,False,2.4800,2.5800,reg,635813 +TOPS,2018-01-10,2.5150,2.6000,False,2.4700,2.5900,reg,478559 +TOPS,2018-01-11,2.4940,2.6000,False,2.4700,2.5250,reg,397779 +TOPS,2018-01-12,2.4420,2.5040,False,2.4200,2.5000,reg,543980 +TOPS,2018-01-16,2.2890,2.4500,False,2.2220,2.4010,reg,959419 +TOPS,2018-01-17,2.2910,2.3500,False,2.2300,2.3010,reg,720700 +TOPS,2018-01-18,2.2690,2.3340,False,2.2550,2.3000,reg,465148 +TOPS,2018-01-19,2.2480,2.3000,False,2.2000,2.2770,reg,501651 +TOPS,2018-01-22,2.2660,2.6500,False,2.2650,2.2850,reg,2088415 +TOPS,2018-01-23,2.2990,2.4000,False,2.2290,2.3680,reg,681378 +TOPS,2018-01-24,2.2650,2.3000,False,2.2510,2.3000,reg,356145 +TOPS,2018-01-25,2.0300,2.2750,False,2.0000,2.2720,reg,1708727 +TOPS,2018-01-26,1.9600,2.1000,False,1.8000,2.1000,reg,1052503 +TOPS,2018-01-29,1.9060,2.1600,False,1.8600,1.9000,reg,940873 +TOPS,2018-01-30,2.0150,2.0600,False,1.9400,1.9890,reg,470201 +TOPS,2018-01-31,2.1280,2.2000,False,2.0020,2.1000,reg,603881 +TOPS,2018-02-01,2.1890,2.3000,False,2.1280,2.2000,reg,579535 +TOPS,2018-02-02,2.0470,2.2800,False,2.0000,2.2800,reg,769637 +TOPS,2018-02-05,2.5100,3.4890,False,2.2000,2.9400,reg,7001280 +TOPS,2018-02-06,2.3200,2.7000,False,2.1500,2.7000,reg,2050949 +TOPS,2018-02-07,2.2200,2.4200,False,2.1500,2.3830,reg,1439231 +TOPS,2018-02-08,2.0890,2.3000,False,1.9900,2.2700,reg,1243663 +TOPS,2018-02-09,2.0510,2.2390,False,2.0050,2.2390,reg,1178067 +TOPS,2018-02-12,2.0100,2.0250,False,1.8900,1.9500,reg,1377744 +TOPS,2018-02-13,1.9500,2.0480,False,1.9150,1.9670,reg,964341 +TOPS,2018-02-14,2.0140,2.1200,False,1.8700,1.9650,reg,1300736 +TOPS,2018-02-15,2.2910,2.3200,False,1.9510,2.0890,reg,2661754 +TOPS,2018-02-16,2.0190,2.2500,False,1.9900,2.2500,reg,1627722 +TOPS,2018-02-20,1.9650,2.0880,False,1.9550,2.0880,reg,924420 +TOPS,2018-02-21,1.8960,1.9800,False,1.8900,1.9650,reg,1283105 +TOPS,2018-02-22,1.8080,1.8890,False,1.6800,1.8380,reg,1182658 +TOPS,2018-02-23,1.8160,1.9000,False,1.8000,1.8500,reg,865255 +TOPS,2018-02-26,1.7040,1.8420,False,1.6800,1.8380,reg,1237781 +TOPS,2018-02-27,1.6130,1.7400,False,1.3120,1.7400,reg,1761088 +TOPS,2018-02-28,1.5190,1.6000,False,1.4710,1.5270,reg,1118088 +TOPS,2018-03-01,1.3900,1.5010,False,1.3800,1.5010,reg,1488471 +TOPS,2018-03-02,1.3690,1.4300,False,1.3000,1.4300,reg,1214124 +TOPS,2018-03-05,1.4250,1.4900,False,1.3500,1.4490,reg,1105657 +TOPS,2018-03-06,1.4240,1.5000,False,1.3810,1.5000,reg,1032317 +TOPS,2018-03-07,1.4210,1.4500,False,1.3710,1.4480,reg,752898 +TOPS,2018-03-08,1.5180,1.5900,False,1.3910,1.4000,reg,1676264 +TOPS,2018-03-09,1.8100,2.2080,False,1.6030,1.6730,reg,6866923 +TOPS,2018-03-12,1.9860,2.0950,False,1.8500,2.0460,reg,2804226 +TOPS,2018-03-13,2.0000,2.1970,False,1.9300,2.1000,reg,1943252 +TOPS,2018-03-14,1.8750,2.0450,False,1.8210,2.0450,reg,1180482 +TOPS,2018-03-15,1.8220,1.8980,False,1.7600,1.8880,reg,978588 +TOPS,2018-03-16,1.8700,1.8740,False,1.7250,1.8500,reg,809743 +TOPS,2018-03-19,1.8140,1.9400,False,1.7660,1.8700,reg,547385 +TOPS,2018-03-20,1.7710,1.8500,False,1.7000,1.8450,reg,440424 +TOPS,2018-03-21,1.8260,1.9170,False,1.7510,1.9170,reg,573832 +TOPS,2018-03-22,1.7510,1.8780,False,1.7500,1.8000,reg,969210 +TOPS,2018-03-23,1.9100,2.5580,False,1.8500,2.2860,reg,7027384 TOPS,2018-03-26,2.2000,2.5000,False,1.8100,2.0100,reg,9257944 TOPS,2018-03-27,2.5200,2.8400,False,2.1900,2.2000,reg,12265036 TOPS,2018-03-28,2.0700,2.8200,False,2.0300,2.6000,reg,6419305 @@ -248,3 +247,5 @@ TOPS,2018-05-29,1.0250,1.1000,False,0.9800,1.1000,reg,4065725 TOPS,2018-05-30,0.8800,1.0400,False,0.8700,1.0300,reg,2545137 TOPS,2018-05-31,0.7100,0.8800,False,0.6900,0.8700,reg,3145609 TOPS,2018-06-01,0.7900,0.7900,False,0.7200,0.7400,reg,1482007 +TOPS,2018-06-04,0.8025,0.8400,False,0.7600,0.8400,reg,945549 +TOPS,2018-06-05,0.8140,0.8200,False,0.7700,0.8026,reg,783869 diff --git a/company_library/TORC.csv b/company_library/TORC.csv index 58aa7dbc..1faebb2a 100644 --- a/company_library/TORC.csv +++ b/company_library/TORC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TORC,2017-06-05,18.6200,18.6200,True,18.6200,18.6200,reg,0 TORC,2017-06-06,18.6200,18.6200,True,18.6200,18.6200,reg,0 TORC,2017-06-07,18.6200,18.6200,True,18.6200,18.6200,reg,0 TORC,2017-06-08,18.6200,18.6200,True,18.6200,18.6200,reg,0 @@ -248,3 +247,5 @@ TORC,2018-05-29,9.6000,9.7100,False,9.1400,9.1400,reg,75598 TORC,2018-05-30,9.7900,10.1000,False,9.6500,9.7600,reg,82643 TORC,2018-05-31,9.7900,10.0100,False,9.4900,9.8000,reg,93699 TORC,2018-06-01,9.9100,10.0800,False,9.6600,9.8500,reg,80635 +TORC,2018-06-04,9.8000,9.9900,False,9.7100,9.8700,reg,75342 +TORC,2018-06-05,9.9100,9.9999,False,9.5500,9.7800,reg,115783 diff --git a/company_library/TOUR.csv b/company_library/TOUR.csv index 43a7c521..0c1e9e59 100644 --- a/company_library/TOUR.csv +++ b/company_library/TOUR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TOUR,2017-06-05,8.4000,8.4900,False,8.1700,8.1800,reg,295242 TOUR,2017-06-06,8.3700,8.4600,False,8.3000,8.3800,reg,131251 TOUR,2017-06-07,8.3900,8.4000,False,8.3200,8.3300,reg,117433 TOUR,2017-06-08,8.6900,8.7000,False,8.3600,8.4200,reg,203763 @@ -248,3 +247,5 @@ TOUR,2018-05-29,6.6500,6.7500,False,6.5800,6.7000,reg,181707 TOUR,2018-05-30,6.5600,6.6600,False,6.5000,6.6400,reg,161418 TOUR,2018-05-31,6.7700,6.8300,False,6.4700,6.5300,reg,206943 TOUR,2018-06-01,6.7000,6.8000,False,6.6650,6.8000,reg,160876 +TOUR,2018-06-04,6.5900,6.8200,False,6.5000,6.7500,reg,237319 +TOUR,2018-06-05,6.7200,6.8500,False,6.5500,6.6200,reg,332585 diff --git a/company_library/TOWN.csv b/company_library/TOWN.csv index ab050d9c..977282b8 100644 --- a/company_library/TOWN.csv +++ b/company_library/TOWN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TOWN,2017-06-05,28.8663,29.1608,False,28.6687,28.9645,reg,107950 TOWN,2017-06-06,28.7190,28.9645,False,28.3595,28.6208,reg,72700 TOWN,2017-06-07,29.0135,29.1117,False,28.6699,28.8172,reg,164753 TOWN,2017-06-08,29.9463,30.3881,False,28.7190,29.0135,reg,211032 @@ -248,3 +247,5 @@ TOWN,2018-05-29,31.8000,31.9000,False,31.4430,31.6500,reg,210789 TOWN,2018-05-30,32.1000,32.2750,False,31.7500,31.9000,reg,342127 TOWN,2018-05-31,31.6500,32.1500,False,31.6250,31.9500,reg,129031 TOWN,2018-06-01,32.0500,32.2000,False,31.8500,31.8500,reg,231419 +TOWN,2018-06-04,32.3000,32.3500,False,32.0000,32.2000,reg,148264 +TOWN,2018-06-05,32.5000,32.5500,False,32.1000,32.2500,reg,101165 diff --git a/company_library/TPIC.csv b/company_library/TPIC.csv index af5d1bda..df92ba06 100644 --- a/company_library/TPIC.csv +++ b/company_library/TPIC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TPIC,2017-06-05,16.8900,17.3200,False,16.6790,17.1500,reg,228147 TPIC,2017-06-06,16.8100,16.9700,False,16.2440,16.6700,reg,228132 TPIC,2017-06-07,16.7300,16.9200,False,16.6200,16.8000,reg,128597 TPIC,2017-06-08,17.3000,17.4200,False,16.5700,16.7900,reg,190509 @@ -248,3 +247,5 @@ TPIC,2018-05-29,26.7700,26.7900,False,26.2600,26.2600,reg,223372 TPIC,2018-05-30,26.7600,27.0000,False,26.4500,26.7200,reg,277739 TPIC,2018-05-31,26.3000,26.8100,False,26.1100,26.7600,reg,274385 TPIC,2018-06-01,25.8500,26.5462,False,25.6500,26.2600,reg,237659 +TPIC,2018-06-04,26.1800,26.2200,False,25.1400,25.8300,reg,249587 +TPIC,2018-06-05,26.3600,26.5000,False,25.7450,26.3100,reg,233771 diff --git a/company_library/TPIV.csv b/company_library/TPIV.csv index c8f7829f..d28b5d83 100644 --- a/company_library/TPIV.csv +++ b/company_library/TPIV.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TPIV,2017-06-05,3.7200,3.9300,False,3.6610,3.9300,reg,8265 TPIV,2017-06-06,3.7600,3.8400,False,3.6600,3.6615,reg,24913 TPIV,2017-06-07,3.7400,3.8100,False,3.6701,3.8100,reg,15722 TPIV,2017-06-08,3.6800,3.7300,False,3.6700,3.7153,reg,10720 @@ -248,3 +247,5 @@ TPIV,2018-05-29,4.1000,4.1000,False,3.9000,3.9200,reg,301176 TPIV,2018-05-30,5.0900,5.2000,False,4.1800,4.1900,reg,1694910 TPIV,2018-05-31,5.1600,7.0100,False,5.0000,5.4000,reg,3351398 TPIV,2018-06-01,4.8900,5.5100,False,4.7600,5.2600,reg,689887 +TPIV,2018-06-04,4.8000,4.8400,False,4.4098,4.8000,reg,304635 +TPIV,2018-06-05,5.3400,5.5500,False,4.6210,4.7600,reg,322710 diff --git a/company_library/TQQQ.csv b/company_library/TQQQ.csv index 154918ab..b163184d 100644 --- a/company_library/TQQQ.csv +++ b/company_library/TQQQ.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TQQQ,2017-06-05,37.0267,37.2200,False,36.8700,37.0267,reg,6434796 TQQQ,2017-06-06,36.6067,37.2533,False,36.4200,36.8933,reg,9716832 TQQQ,2017-06-07,37.0067,37.1000,False,36.3867,36.8667,reg,10176228 TQQQ,2017-06-08,37.1067,37.2933,False,36.5233,37.2367,reg,11570346 @@ -248,3 +247,5 @@ TQQQ,2018-05-29,54.8400,55.7800,False,53.8300,54.7900,reg,11806353 TQQQ,2018-05-30,56.0100,56.2800,False,55.0501,55.4000,reg,8850830 TQQQ,2018-05-31,55.8900,56.9800,False,55.4400,55.9300,reg,10132070 TQQQ,2018-06-01,58.4900,58.5769,False,56.6500,56.6500,reg,9646358 +TQQQ,2018-06-04,59.9900,60.1000,False,58.8189,58.9000,reg,8006189 +TQQQ,2018-06-05,60.6100,60.9100,False,59.8100,60.4700,reg,6987462 diff --git a/company_library/TRCB.csv b/company_library/TRCB.csv index 1ecc6a07..c90c4fc4 100644 --- a/company_library/TRCB.csv +++ b/company_library/TRCB.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TRCB,2017-06-05,17.0075,17.5421,False,16.9382,17.0273,reg,19236 TRCB,2017-06-06,15.7800,16.9976,False,15.7503,16.9778,reg,24771 TRCB,2017-06-07,16.2452,16.3640,False,15.8393,16.0769,reg,17243 TRCB,2017-06-08,17.0075,17.0075,False,16.0571,16.2040,reg,28157 @@ -248,3 +247,5 @@ TRCB,2018-05-29,17.7600,17.7600,False,17.2500,17.2500,reg,13771 TRCB,2018-05-30,17.7600,17.8000,False,17.3300,17.7300,reg,21307 TRCB,2018-05-31,17.8300,17.9800,False,17.6900,17.7615,reg,14039 TRCB,2018-06-01,17.7000,17.9000,False,17.5300,17.9000,reg,18323 +TRCB,2018-06-04,17.6300,17.8900,False,17.6000,17.8313,reg,15448 +TRCB,2018-06-05,17.7300,17.7500,False,17.6000,17.7300,reg,10145 diff --git a/company_library/TRCH.csv b/company_library/TRCH.csv index 89a673e3..3ccae99b 100644 --- a/company_library/TRCH.csv +++ b/company_library/TRCH.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TRCH,2017-06-05,1.4400,1.4600,False,1.3600,1.3700,reg,261010 TRCH,2017-06-06,1.6100,1.6400,False,1.4300,1.4300,reg,762776 TRCH,2017-06-07,1.5300,1.6301,False,1.4500,1.6200,reg,490999 TRCH,2017-06-08,1.5100,1.5286,False,1.4700,1.5100,reg,122155 @@ -248,3 +247,5 @@ TRCH,2018-05-29,1.2300,1.2800,False,1.1900,1.2300,reg,213673 TRCH,2018-05-30,1.2200,1.2700,False,1.2200,1.2400,reg,63410 TRCH,2018-05-31,1.2700,1.2800,False,1.2000,1.2200,reg,186019 TRCH,2018-06-01,1.2500,1.2797,False,1.2400,1.2400,reg,137046 +TRCH,2018-06-04,1.2100,1.2700,False,1.2000,1.2700,reg,114043 +TRCH,2018-06-05,1.2500,1.2700,False,1.2000,1.2000,reg,54211 diff --git a/company_library/TREE.csv b/company_library/TREE.csv index 9965a7a6..ebc6333a 100644 --- a/company_library/TREE.csv +++ b/company_library/TREE.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TREE,2017-06-05,163.5000,166.8500,False,163.2000,166.7000,reg,219740 TREE,2017-06-06,170.7000,171.0000,False,163.0000,163.7000,reg,846045 TREE,2017-06-07,169.8000,174.2000,False,166.6500,171.7500,reg,268692 TREE,2017-06-08,170.8500,172.8500,False,170.0500,170.0500,reg,166853 @@ -248,3 +247,5 @@ TREE,2018-05-29,258.6500,264.0000,False,255.3500,258.2500,reg,174536 TREE,2018-05-30,260.1000,262.4000,False,256.1000,259.8500,reg,148410 TREE,2018-05-31,258.9000,264.5844,False,258.3000,259.5500,reg,124614 TREE,2018-06-01,259.6500,264.6500,False,258.1000,261.3500,reg,172287 +TREE,2018-06-04,261.7000,263.6000,False,256.8000,261.8500,reg,116631 +TREE,2018-06-05,263.5000,266.8000,False,258.0250,260.9500,reg,219273 diff --git a/company_library/TRHC.csv b/company_library/TRHC.csv index f3888302..39f0b2bc 100644 --- a/company_library/TRHC.csv +++ b/company_library/TRHC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TRHC,2017-06-05,13.8700,14.5593,False,13.7100,14.4500,reg,30877 TRHC,2017-06-06,13.9300,14.0000,False,12.9700,13.7900,reg,63600 TRHC,2017-06-07,13.9000,14.2400,False,13.7000,13.8000,reg,25156 TRHC,2017-06-08,14.1100,14.4645,False,13.8148,14.1200,reg,66514 @@ -248,3 +247,5 @@ TRHC,2018-05-29,52.6000,52.9400,False,51.3400,52.0500,reg,246079 TRHC,2018-05-30,54.0400,54.5000,False,51.9100,52.5600,reg,175931 TRHC,2018-05-31,54.5500,54.7090,False,53.2700,54.2100,reg,314806 TRHC,2018-06-01,54.1800,55.5200,False,53.8100,54.1000,reg,239473 +TRHC,2018-06-04,54.0500,54.5300,False,53.1800,54.5300,reg,315212 +TRHC,2018-06-05,56.2200,56.3300,False,54.0100,54.2200,reg,273346 diff --git a/company_library/TRIB.csv b/company_library/TRIB.csv index dc333a55..dad6ae64 100644 --- a/company_library/TRIB.csv +++ b/company_library/TRIB.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TRIB,2017-06-05,5.8500,5.9800,False,5.8058,5.9500,reg,37127 TRIB,2017-06-06,5.8400,5.9800,False,5.8000,5.8300,reg,25645 TRIB,2017-06-07,5.6800,5.9800,False,5.6200,5.8100,reg,58611 TRIB,2017-06-08,5.7500,5.9200,False,5.5100,5.6800,reg,398377 @@ -248,3 +247,5 @@ TRIB,2018-05-29,4.6100,4.6300,False,4.5600,4.5600,reg,46600 TRIB,2018-05-30,4.7600,4.7700,False,4.5600,4.6000,reg,30588 TRIB,2018-05-31,4.6500,4.7600,False,4.6100,4.6900,reg,36691 TRIB,2018-06-01,4.7400,4.7700,False,4.6400,4.6400,reg,13389 +TRIB,2018-06-04,4.6100,4.7887,False,4.6100,4.7100,reg,65216 +TRIB,2018-06-05,4.6100,4.6890,False,4.6100,4.6200,reg,13575 diff --git a/company_library/TRIL.csv b/company_library/TRIL.csv index 43d5ee8a..517f1e90 100644 --- a/company_library/TRIL.csv +++ b/company_library/TRIL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TRIL,2017-06-05,4.8500,5.0500,False,4.8000,5.0000,reg,38592 TRIL,2017-06-06,4.7500,4.9000,False,4.7500,4.8000,reg,62529 TRIL,2017-06-07,4.7500,4.8000,False,4.7000,4.8000,reg,61963 TRIL,2017-06-08,4.6500,4.7500,False,4.4500,4.6550,reg,53727 @@ -248,3 +247,5 @@ TRIL,2018-05-29,6.0500,6.0500,False,5.8500,6.0000,reg,33406 TRIL,2018-05-30,5.9500,6.0500,False,5.9500,6.0500,reg,23437 TRIL,2018-05-31,5.6232,6.0000,False,5.6000,6.0000,reg,176755 TRIL,2018-06-01,5.4750,5.7497,False,5.4010,5.7497,reg,87615 +TRIL,2018-06-04,5.8500,5.9726,False,5.4500,5.5000,reg,73163 +TRIL,2018-06-05,6.3500,6.3818,False,5.8000,5.8000,reg,175147 diff --git a/company_library/TRIP.csv b/company_library/TRIP.csv index 17b865ea..d2598de0 100644 --- a/company_library/TRIP.csv +++ b/company_library/TRIP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TRIP,2017-06-05,39.0400,39.2900,False,38.7700,39.1300,reg,1524912 TRIP,2017-06-06,38.0700,38.9300,False,38.0100,38.9300,reg,2281971 TRIP,2017-06-07,37.2800,38.5000,False,36.8500,38.2000,reg,3250686 TRIP,2017-06-08,37.3900,37.6500,False,36.9600,36.9700,reg,2049526 @@ -248,3 +247,5 @@ TRIP,2018-05-29,49.8900,50.0000,False,49.0200,49.2900,reg,2591667 TRIP,2018-05-30,50.7500,50.9800,False,49.6100,50.0300,reg,2758659 TRIP,2018-05-31,52.1400,52.1800,False,50.6200,50.6200,reg,3863538 TRIP,2018-06-01,55.2100,55.3500,False,52.3000,52.4000,reg,7631138 +TRIP,2018-06-04,56.1500,56.4000,False,54.9201,55.2100,reg,5601738 +TRIP,2018-06-05,57.5100,57.9400,False,56.1463,56.3000,reg,3765912 diff --git a/company_library/TRMB.csv b/company_library/TRMB.csv index ef0152a6..67ff67f7 100644 --- a/company_library/TRMB.csv +++ b/company_library/TRMB.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TRMB,2017-06-05,37.0000,37.1500,False,36.5500,36.6000,reg,978554 TRMB,2017-06-06,36.7800,37.0100,False,36.1000,36.7200,reg,960519 TRMB,2017-06-07,36.9100,37.0000,False,36.6200,36.8000,reg,866755 TRMB,2017-06-08,36.7800,36.9300,False,36.5400,36.8800,reg,742321 @@ -248,3 +247,5 @@ TRMB,2018-05-29,34.4200,35.0800,False,34.2500,34.5600,reg,1396626 TRMB,2018-05-30,34.1800,34.6600,False,34.1350,34.6200,reg,1690807 TRMB,2018-05-31,33.0600,34.1900,False,32.9600,34.1900,reg,2530697 TRMB,2018-06-01,34.4100,34.6000,False,33.3400,33.3500,reg,1718541 +TRMB,2018-06-04,34.1300,34.5800,False,34.0100,34.5400,reg,1415425 +TRMB,2018-06-05,34.7800,34.9900,False,33.6675,34.2000,reg,1147754 diff --git a/company_library/TRMD.csv b/company_library/TRMD.csv index fbe4a714..18132a09 100644 --- a/company_library/TRMD.csv +++ b/company_library/TRMD.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TRMD,2017-06-05,0.0000,0.0000,True,0.0000,0.0000,reg,0 TRMD,2017-06-06,0.0000,0.0000,True,0.0000,0.0000,reg,0 TRMD,2017-06-07,0.0000,0.0000,True,0.0000,0.0000,reg,0 TRMD,2017-06-08,0.0000,0.0000,True,0.0000,0.0000,reg,0 @@ -248,3 +247,5 @@ TRMD,2018-05-29,7.5800,7.5800,False,7.5800,7.5800,reg,0 TRMD,2018-05-30,7.3200,7.3200,False,7.2879,7.2879,reg,2600 TRMD,2018-05-31,7.3200,7.3200,False,7.3200,7.3200,reg,0 TRMD,2018-06-01,7.6900,7.6900,False,7.6900,7.6900,reg,1191 +TRMD,2018-06-04,7.8500,7.8500,False,7.8500,7.8500,reg,800 +TRMD,2018-06-05,7.8600,7.8600,False,7.8600,7.8600,reg,200 diff --git a/company_library/TRMK.csv b/company_library/TRMK.csv index cedc9dba..7671ee42 100644 --- a/company_library/TRMK.csv +++ b/company_library/TRMK.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TRMK,2017-06-05,30.1252,30.5042,False,29.8628,30.0863,reg,183843 TRMK,2017-06-06,29.9503,30.2126,False,29.6393,29.7656,reg,153843 TRMK,2017-06-07,30.1835,30.3973,False,29.9989,30.0086,reg,228767 TRMK,2017-06-08,31.2427,31.9327,False,30.0863,30.0960,reg,359578 @@ -248,3 +247,5 @@ TRMK,2018-05-29,31.7453,32.3411,False,31.5070,31.9935,reg,221491 TRMK,2018-05-30,32.4900,32.6687,False,31.9836,32.0531,reg,312868 TRMK,2018-05-31,32.1700,32.6400,False,32.1300,32.5000,reg,246234 TRMK,2018-06-01,32.5200,32.7300,False,32.4300,32.4900,reg,171932 +TRMK,2018-06-04,33.0700,33.1100,False,32.5600,32.6500,reg,325721 +TRMK,2018-06-05,32.9100,33.0700,False,32.5800,33.0400,reg,156947 diff --git a/company_library/TRMT.csv b/company_library/TRMT.csv index 23fa5c2e..78c17b72 100644 --- a/company_library/TRMT.csv +++ b/company_library/TRMT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TRMT,2017-06-05,17.7500,17.7500,True,17.7500,17.7500,reg,0 TRMT,2017-06-06,17.7500,17.7500,True,17.7500,17.7500,reg,0 TRMT,2017-06-07,17.7500,17.7500,True,17.7500,17.7500,reg,0 TRMT,2017-06-08,17.7500,17.7500,True,17.7500,17.7500,reg,0 @@ -248,3 +247,5 @@ TRMT,2018-05-29,11.2500,11.2500,False,11.1000,11.1000,reg,4656 TRMT,2018-05-30,11.6000,12.1000,False,11.5000,11.9000,reg,15749 TRMT,2018-05-31,11.8000,11.9000,False,11.2500,11.4400,reg,23297 TRMT,2018-06-01,12.2500,12.3350,False,11.4308,11.8400,reg,25972 +TRMT,2018-06-04,11.6300,11.7980,False,11.4401,11.7980,reg,4246 +TRMT,2018-06-05,11.7600,11.8800,False,11.6620,11.7000,reg,3275 diff --git a/company_library/TRNC.csv b/company_library/TRNC.csv index 57651bf9..43181b5f 100644 --- a/company_library/TRNC.csv +++ b/company_library/TRNC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TRNC,2017-06-05,11.2900,11.5700,False,11.2400,11.3600,reg,101906 TRNC,2017-06-06,11.2900,11.4300,False,11.1000,11.2700,reg,97198 TRNC,2017-06-07,11.2300,11.5350,False,11.2000,11.3600,reg,123704 TRNC,2017-06-08,11.6200,11.6900,False,11.1100,11.2300,reg,77150 @@ -248,3 +247,5 @@ TRNC,2018-05-29,16.3900,16.8100,False,13.8600,16.2700,reg,108879 TRNC,2018-05-30,16.2900,16.6100,False,16.2700,16.3900,reg,77919 TRNC,2018-05-31,16.0400,16.7300,False,16.0100,16.3000,reg,207262 TRNC,2018-06-01,16.1900,16.3400,False,15.8100,16.1100,reg,140610 +TRNC,2018-06-04,16.7400,17.1500,False,16.0400,16.2100,reg,194310 +TRNC,2018-06-05,17.0100,17.0300,False,16.5200,16.6900,reg,106293 diff --git a/company_library/TRNS.csv b/company_library/TRNS.csv index c617d959..ccea0d89 100644 --- a/company_library/TRNS.csv +++ b/company_library/TRNS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TRNS,2017-06-05,12.0500,12.1000,False,12.0000,12.0000,reg,8861 TRNS,2017-06-06,12.0000,12.1500,False,11.9500,12.0000,reg,19964 TRNS,2017-06-07,11.9750,11.9995,False,11.9500,11.9750,reg,3240 TRNS,2017-06-08,11.9750,11.9750,False,11.9250,11.9500,reg,8075 @@ -248,3 +247,5 @@ TRNS,2018-05-29,17.9500,18.1510,False,17.4750,18.1500,reg,42932 TRNS,2018-05-30,18.4000,18.8000,False,17.7800,18.0000,reg,46495 TRNS,2018-05-31,18.1500,18.5500,False,17.8500,18.5500,reg,21104 TRNS,2018-06-01,18.7500,18.7500,False,18.1000,18.1000,reg,15987 +TRNS,2018-06-04,19.2500,19.5500,False,18.7500,19.0500,reg,57461 +TRNS,2018-06-05,19.5500,19.5500,False,19.2000,19.2000,reg,25124 diff --git a/company_library/TROV.csv b/company_library/TROV.csv index 13b230c2..5416b5ff 100644 --- a/company_library/TROV.csv +++ b/company_library/TROV.csv @@ -1,250 +1,251 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TROV,2017-06-05,0.7575,0.8500,False,0.7500,0.8500,reg,187790 -TROV,2017-06-06,0.9350,1.0400,False,0.7500,0.7500,reg,1482754 -TROV,2017-06-07,0.9000,0.9500,False,0.8835,0.9400,reg,347837 -TROV,2017-06-08,0.8291,0.8524,False,0.7801,0.8300,reg,349087 -TROV,2017-06-09,0.8075,0.8300,False,0.7800,0.8200,reg,166208 -TROV,2017-06-12,0.9684,1.2000,False,0.9330,1.0200,reg,6220329 -TROV,2017-06-13,0.9000,0.9500,False,0.8500,0.9500,reg,750336 -TROV,2017-06-14,0.8839,0.9498,False,0.8600,0.9000,reg,320318 -TROV,2017-06-15,0.9700,1.0000,False,0.8526,0.8839,reg,612091 -TROV,2017-06-16,0.9439,0.9877,False,0.8800,0.9603,reg,608450 -TROV,2017-06-19,0.9409,0.9803,False,0.9000,0.9440,reg,322325 -TROV,2017-06-20,0.8993,0.9954,False,0.8652,0.9954,reg,314561 -TROV,2017-06-21,0.9464,0.9500,False,0.8805,0.9400,reg,337656 -TROV,2017-06-22,1.3000,1.3300,False,1.1000,1.1900,reg,7170929 -TROV,2017-06-23,1.1400,1.4500,False,1.1400,1.3100,reg,5255079 -TROV,2017-06-26,1.1200,1.1300,False,1.0000,1.0300,reg,1055453 -TROV,2017-06-27,1.0650,1.1100,False,1.0300,1.0800,reg,344253 -TROV,2017-06-28,1.2000,1.3000,False,1.0400,1.0500,reg,2029684 -TROV,2017-06-29,1.3100,1.4400,False,1.2000,1.3500,reg,3151763 -TROV,2017-06-30,1.2600,1.3000,False,1.1800,1.3000,reg,687825 -TROV,2017-07-05,1.2700,1.2700,False,1.1800,1.2300,reg,431042 -TROV,2017-07-06,1.1800,1.2599,False,1.0700,1.2300,reg,789634 -TROV,2017-07-07,1.2400,1.2400,False,1.1200,1.1600,reg,373971 -TROV,2017-07-10,1.2500,1.2700,False,1.1800,1.2600,reg,332415 -TROV,2017-07-11,1.3100,1.3350,False,1.1900,1.2600,reg,657885 -TROV,2017-07-12,1.4500,1.6300,False,1.3600,1.4800,reg,4758038 -TROV,2017-07-13,1.4100,1.4400,False,1.3200,1.4000,reg,823112 -TROV,2017-07-14,1.1200,1.1700,False,1.1000,1.1500,reg,3361961 -TROV,2017-07-17,1.0700,1.1500,False,1.0400,1.1400,reg,1560139 -TROV,2017-07-18,1.0300,1.0600,False,0.9800,1.0500,reg,1141642 -TROV,2017-07-19,1.0200,1.0301,False,0.9300,1.0300,reg,706497 -TROV,2017-07-20,0.9900,1.0200,False,0.9700,1.0000,reg,513049 -TROV,2017-07-21,0.9600,0.9816,False,0.9219,0.9600,reg,417937 -TROV,2017-07-24,0.9795,1.1100,False,0.9700,1.1100,reg,491165 -TROV,2017-07-25,0.9600,1.0200,False,0.9600,1.0000,reg,481659 -TROV,2017-07-26,0.9042,0.9800,False,0.9000,0.9500,reg,729993 -TROV,2017-07-27,0.9397,1.0200,False,0.9100,1.0200,reg,885065 -TROV,2017-07-28,0.8763,0.9500,False,0.8516,0.9500,reg,952189 -TROV,2017-07-31,0.8100,0.8758,False,0.7800,0.8300,reg,1021208 -TROV,2017-08-01,0.8000,0.8100,False,0.7616,0.8000,reg,568607 -TROV,2017-08-02,0.7600,0.8100,False,0.7600,0.8100,reg,201218 -TROV,2017-08-03,0.8169,0.8800,False,0.7500,0.7500,reg,560487 -TROV,2017-08-04,0.8178,0.8500,False,0.8000,0.8480,reg,280228 -TROV,2017-08-07,0.8200,0.8597,False,0.8000,0.8500,reg,256887 -TROV,2017-08-08,0.8400,0.8596,False,0.8200,0.8500,reg,154010 -TROV,2017-08-09,0.8230,0.8700,False,0.8230,0.8240,reg,203904 -TROV,2017-08-10,0.7794,0.8275,False,0.7500,0.8230,reg,396494 -TROV,2017-08-11,0.8500,0.8500,False,0.7600,0.7730,reg,188811 -TROV,2017-08-14,0.8480,0.8500,False,0.7800,0.8200,reg,151269 -TROV,2017-08-15,0.8000,0.8430,False,0.7909,0.8430,reg,97474 -TROV,2017-08-16,0.8400,0.8995,False,0.8000,0.8500,reg,768163 -TROV,2017-08-17,0.8100,0.8500,False,0.8100,0.8190,reg,106097 -TROV,2017-08-18,0.8297,0.8500,False,0.8000,0.8500,reg,152366 -TROV,2017-08-21,0.8200,0.8850,False,0.8200,0.8500,reg,281646 -TROV,2017-08-22,0.8500,0.8600,False,0.8200,0.8405,reg,166596 -TROV,2017-08-23,0.8300,0.8545,False,0.8000,0.8523,reg,138381 -TROV,2017-08-24,0.8000,0.8549,False,0.8000,0.8200,reg,158172 -TROV,2017-08-25,0.8285,0.8300,False,0.8000,0.8100,reg,225308 -TROV,2017-08-28,0.7944,0.8284,False,0.7770,0.8200,reg,239753 -TROV,2017-08-29,0.7700,0.8194,False,0.7500,0.7940,reg,233870 -TROV,2017-08-30,0.7300,0.7950,False,0.7110,0.7900,reg,461186 -TROV,2017-08-31,0.6600,0.7287,False,0.6500,0.7200,reg,969710 -TROV,2017-09-01,0.7100,0.7500,False,0.6600,0.6600,reg,502213 -TROV,2017-09-05,0.6800,0.7200,False,0.6700,0.7200,reg,144182 -TROV,2017-09-06,0.6800,0.7000,False,0.6700,0.6890,reg,140039 -TROV,2017-09-07,0.7000,0.7300,False,0.6600,0.6800,reg,257536 -TROV,2017-09-08,0.7300,0.7550,False,0.7215,0.7500,reg,173828 -TROV,2017-09-11,0.7500,0.7792,False,0.7400,0.7500,reg,196394 -TROV,2017-09-12,0.7500,0.7780,False,0.7500,0.7700,reg,87766 -TROV,2017-09-13,0.7200,0.7500,False,0.7199,0.7500,reg,102916 -TROV,2017-09-14,0.7000,0.7200,False,0.7000,0.7200,reg,103404 -TROV,2017-09-15,0.7000,0.7500,False,0.6920,0.7100,reg,224191 -TROV,2017-09-18,0.7000,0.7350,False,0.6910,0.6910,reg,194367 -TROV,2017-09-19,0.6700,0.7300,False,0.6600,0.7300,reg,187025 -TROV,2017-09-20,0.6702,0.6975,False,0.6600,0.6900,reg,456525 -TROV,2017-09-21,0.6801,0.7200,False,0.6701,0.6900,reg,189833 -TROV,2017-09-22,0.7000,0.7150,False,0.6801,0.7000,reg,85146 -TROV,2017-09-25,0.6830,0.7200,False,0.6810,0.7017,reg,185662 -TROV,2017-09-26,0.6839,0.7200,False,0.6600,0.6810,reg,183229 -TROV,2017-09-27,0.7050,0.7200,False,0.7000,0.7000,reg,172352 -TROV,2017-09-28,0.7100,0.7500,False,0.7000,0.7200,reg,212164 -TROV,2017-09-29,0.7300,0.7500,False,0.7125,0.7300,reg,148191 -TROV,2017-10-02,0.7250,0.7600,False,0.7000,0.7000,reg,377026 -TROV,2017-10-03,0.7200,0.7500,False,0.7200,0.7256,reg,142777 -TROV,2017-10-04,0.6918,0.7400,False,0.6730,0.7200,reg,229138 -TROV,2017-10-05,0.7050,0.7100,False,0.6700,0.6700,reg,157289 -TROV,2017-10-06,0.8500,1.0800,False,0.7860,1.0400,reg,9479561 -TROV,2017-10-09,0.8900,1.0300,False,0.8300,1.0300,reg,6349796 -TROV,2017-10-10,0.8278,0.9000,False,0.8100,0.8900,reg,1179229 -TROV,2017-10-11,0.7900,0.8199,False,0.7500,0.8100,reg,568660 -TROV,2017-10-12,0.8219,0.8500,False,0.7700,0.7800,reg,631031 -TROV,2017-10-13,0.8350,0.8950,False,0.7910,0.8500,reg,773245 -TROV,2017-10-16,0.7979,0.8400,False,0.7836,0.8300,reg,287792 -TROV,2017-10-17,0.7900,0.8147,False,0.7710,0.7910,reg,200742 -TROV,2017-10-18,0.8680,1.0000,False,0.8311,0.9320,reg,3382603 -TROV,2017-10-19,0.8092,0.8695,False,0.7828,0.8400,reg,663655 -TROV,2017-10-20,0.8050,0.8290,False,0.8000,0.8100,reg,350494 -TROV,2017-10-23,0.8026,0.8280,False,0.8000,0.8000,reg,387848 -TROV,2017-10-24,0.8079,0.8299,False,0.7900,0.8000,reg,325085 -TROV,2017-10-25,0.8073,0.8199,False,0.7912,0.8067,reg,387461 -TROV,2017-10-26,0.7304,0.7500,False,0.6702,0.7200,reg,723948 -TROV,2017-10-27,0.7387,0.7450,False,0.7100,0.7100,reg,147873 -TROV,2017-10-30,0.7256,0.7450,False,0.7200,0.7450,reg,110680 -TROV,2017-10-31,0.7103,0.7300,False,0.6800,0.7200,reg,488707 -TROV,2017-11-01,0.7800,0.7850,False,0.7010,0.7200,reg,1544372 -TROV,2017-11-02,0.7386,0.7490,False,0.7130,0.7390,reg,318346 -TROV,2017-11-03,0.7330,0.7390,False,0.7050,0.7300,reg,244272 -TROV,2017-11-06,0.7160,0.7360,False,0.7000,0.7175,reg,251804 -TROV,2017-11-07,0.6898,0.7250,False,0.6837,0.7250,reg,229086 -TROV,2017-11-08,0.6800,0.7200,False,0.6800,0.7200,reg,228876 -TROV,2017-11-09,0.6800,0.6999,False,0.6800,0.6812,reg,146160 -TROV,2017-11-10,0.6700,0.7000,False,0.6330,0.7000,reg,512194 -TROV,2017-11-13,0.6791,0.6924,False,0.6701,0.6701,reg,171682 -TROV,2017-11-14,0.6500,0.6850,False,0.6400,0.6850,reg,208968 -TROV,2017-11-15,0.6249,0.6600,False,0.6100,0.6600,reg,387447 -TROV,2017-11-16,0.6100,0.6200,False,0.6100,0.6200,reg,227630 -TROV,2017-11-17,0.6300,0.6400,False,0.6100,0.6110,reg,133403 -TROV,2017-11-20,0.6260,0.6383,False,0.6101,0.6200,reg,191434 -TROV,2017-11-21,0.5900,0.6362,False,0.5900,0.6100,reg,381411 -TROV,2017-11-22,0.5740,0.6100,False,0.5500,0.6100,reg,500754 -TROV,2017-11-27,0.6200,0.6279,False,0.5712,0.5712,reg,202149 -TROV,2017-11-28,0.6000,0.6250,False,0.5800,0.6200,reg,295352 -TROV,2017-11-29,0.6053,0.6100,False,0.5700,0.5700,reg,171859 -TROV,2017-11-30,0.6000,0.6200,False,0.6000,0.6200,reg,151581 -TROV,2017-12-01,0.6000,0.6050,False,0.5800,0.5910,reg,145495 -TROV,2017-12-04,0.5550,0.6000,False,0.5501,0.5921,reg,356804 -TROV,2017-12-05,0.5700,0.5899,False,0.5550,0.5647,reg,138099 -TROV,2017-12-06,0.5100,0.5659,False,0.5000,0.5550,reg,574189 -TROV,2017-12-07,0.5300,0.5468,False,0.5030,0.5100,reg,626015 -TROV,2017-12-08,0.5000,0.6300,False,0.4800,0.6210,reg,1539376 -TROV,2017-12-11,0.4950,0.5200,False,0.4900,0.5093,reg,373938 -TROV,2017-12-12,0.4900,0.5100,False,0.4800,0.4950,reg,437229 -TROV,2017-12-13,0.4603,0.4925,False,0.4500,0.4800,reg,472002 -TROV,2017-12-14,0.4304,0.4850,False,0.4118,0.4800,reg,985973 -TROV,2017-12-15,0.2526,0.2650,False,0.2375,0.2500,reg,12989663 -TROV,2017-12-18,0.2580,0.2649,False,0.2500,0.2625,reg,2656609 -TROV,2017-12-19,0.2500,0.2600,False,0.2450,0.2600,reg,1766720 -TROV,2017-12-20,0.2500,0.2605,False,0.2450,0.2600,reg,1361744 -TROV,2017-12-21,0.2641,0.2750,False,0.2567,0.2699,reg,6836757 -TROV,2017-12-22,0.2700,0.2940,False,0.2641,0.2650,reg,6602732 -TROV,2017-12-26,0.2658,0.2799,False,0.2350,0.2691,reg,2642541 -TROV,2017-12-27,0.2600,0.2744,False,0.2515,0.2744,reg,1748444 -TROV,2017-12-28,0.2952,0.3068,False,0.2480,0.2644,reg,7078163 -TROV,2017-12-29,0.3075,0.3104,False,0.2850,0.2956,reg,4355348 -TROV,2018-01-02,0.3050,0.3142,False,0.2911,0.3100,reg,1656587 -TROV,2018-01-03,0.3388,0.3490,False,0.2805,0.3035,reg,2328519 -TROV,2018-01-04,0.3589,0.3900,False,0.3200,0.3430,reg,4006053 -TROV,2018-01-05,0.3835,0.3900,False,0.3500,0.3700,reg,2460795 -TROV,2018-01-08,0.3573,0.4100,False,0.3500,0.3900,reg,1924280 -TROV,2018-01-09,0.3398,0.3700,False,0.3100,0.3700,reg,2069597 -TROV,2018-01-10,0.3350,0.3579,False,0.3300,0.3399,reg,988695 -TROV,2018-01-11,0.3461,0.3500,False,0.3200,0.3500,reg,617074 -TROV,2018-01-12,0.3380,0.3470,False,0.3236,0.3430,reg,454842 -TROV,2018-01-16,0.3280,0.3400,False,0.3170,0.3317,reg,510562 -TROV,2018-01-17,0.3240,0.3270,False,0.3021,0.3200,reg,735730 -TROV,2018-01-18,0.3021,0.3240,False,0.2910,0.3182,reg,747161 -TROV,2018-01-19,0.3084,0.3101,False,0.3010,0.3020,reg,626766 -TROV,2018-01-22,0.2999,0.3240,False,0.2925,0.3150,reg,1068591 -TROV,2018-01-23,0.2985,0.3050,False,0.2915,0.3000,reg,437493 -TROV,2018-01-24,0.2969,0.3120,False,0.2950,0.3110,reg,450458 -TROV,2018-01-25,0.2991,0.3150,False,0.2926,0.3150,reg,479353 -TROV,2018-01-26,0.3030,0.3150,False,0.2953,0.3000,reg,455602 -TROV,2018-01-29,0.3000,0.3100,False,0.2950,0.3000,reg,478415 -TROV,2018-01-30,0.2911,0.3000,False,0.2911,0.3000,reg,396717 -TROV,2018-01-31,0.2621,0.3096,False,0.2530,0.2910,reg,3014207 -TROV,2018-02-01,0.2675,0.2744,False,0.2600,0.2740,reg,655185 -TROV,2018-02-02,0.2969,0.3500,False,0.2680,0.2700,reg,6191436 -TROV,2018-02-05,0.3104,0.3899,False,0.3008,0.3400,reg,6503069 -TROV,2018-02-06,0.3398,0.3598,False,0.3020,0.3300,reg,2478361 -TROV,2018-02-07,0.3354,0.3700,False,0.3300,0.3600,reg,1803854 -TROV,2018-02-08,0.3201,0.3500,False,0.3101,0.3453,reg,980621 -TROV,2018-02-09,0.3983,0.4300,False,0.3101,0.3120,reg,7070989 -TROV,2018-02-12,0.3600,0.4390,False,0.3500,0.4000,reg,7483510 -TROV,2018-02-13,0.3450,0.3799,False,0.3312,0.3699,reg,1393524 -TROV,2018-02-14,0.3440,0.3690,False,0.3200,0.3438,reg,2327272 -TROV,2018-02-15,0.3349,0.3700,False,0.3255,0.3500,reg,2189116 -TROV,2018-02-16,0.3308,0.3479,False,0.3201,0.3427,reg,784632 -TROV,2018-02-20,0.3201,0.3350,False,0.3200,0.3297,reg,994332 -TROV,2018-02-21,0.3120,0.3280,False,0.3060,0.3200,reg,1003793 -TROV,2018-02-22,0.3100,0.3232,False,0.3060,0.3120,reg,723928 -TROV,2018-02-23,0.3181,0.3196,False,0.3070,0.3082,reg,591299 -TROV,2018-02-26,0.3179,0.3300,False,0.3090,0.3244,reg,710074 -TROV,2018-02-27,0.3001,0.3148,False,0.2900,0.3075,reg,1254320 -TROV,2018-02-28,0.3043,0.3200,False,0.2780,0.2976,reg,1859771 -TROV,2018-03-01,0.3083,0.3249,False,0.2951,0.3100,reg,1214040 -TROV,2018-03-02,0.3100,0.3285,False,0.2930,0.3032,reg,1204097 -TROV,2018-03-05,0.4150,0.4297,False,0.3110,0.3300,reg,7830798 -TROV,2018-03-06,0.3701,0.4200,False,0.3450,0.4100,reg,6347265 -TROV,2018-03-07,0.3830,0.4100,False,0.3600,0.3700,reg,2167120 -TROV,2018-03-08,0.3570,0.4000,False,0.3400,0.4000,reg,1565675 -TROV,2018-03-09,0.3610,0.3700,False,0.3405,0.3550,reg,1089981 -TROV,2018-03-12,0.3760,0.3800,False,0.3441,0.3681,reg,972383 -TROV,2018-03-13,0.4630,0.4750,False,0.3660,0.3800,reg,8248473 -TROV,2018-03-14,0.4099,0.4650,False,0.3917,0.4648,reg,4812797 -TROV,2018-03-15,0.3800,0.4078,False,0.3750,0.4074,reg,2089189 -TROV,2018-03-16,0.3950,0.4199,False,0.3750,0.3800,reg,2120331 -TROV,2018-03-19,0.3965,0.4600,False,0.3850,0.4100,reg,5105595 -TROV,2018-03-20,0.4033,0.4199,False,0.3950,0.4100,reg,2097648 -TROV,2018-03-21,0.4200,0.4350,False,0.4000,0.4136,reg,2191357 -TROV,2018-03-22,0.4120,0.4585,False,0.4001,0.4300,reg,5068765 -TROV,2018-03-23,0.3906,0.4175,False,0.3802,0.4025,reg,2083046 -TROV,2018-03-26,0.3946,0.4000,False,0.3800,0.3915,reg,1200170 -TROV,2018-03-27,0.3701,0.3945,False,0.3603,0.3866,reg,1670055 -TROV,2018-03-28,0.3402,0.3700,False,0.3205,0.3667,reg,1647895 -TROV,2018-03-29,0.3492,0.3600,False,0.3347,0.3375,reg,589609 -TROV,2018-04-02,0.3450,0.3778,False,0.3400,0.3650,reg,1469420 -TROV,2018-04-03,0.3389,0.3500,False,0.3300,0.3450,reg,687233 -TROV,2018-04-04,0.3433,0.3499,False,0.3276,0.3400,reg,819470 -TROV,2018-04-05,0.3479,0.3600,False,0.3400,0.3500,reg,599270 -TROV,2018-04-06,0.3370,0.3497,False,0.3300,0.3440,reg,572923 -TROV,2018-04-09,0.3221,0.3450,False,0.3118,0.3371,reg,849947 -TROV,2018-04-10,0.3348,0.3375,False,0.3150,0.3200,reg,478064 -TROV,2018-04-11,0.3350,0.3469,False,0.3200,0.3254,reg,538514 -TROV,2018-04-12,0.3410,0.3588,False,0.3302,0.3310,reg,880812 -TROV,2018-04-13,0.3621,0.3700,False,0.3450,0.3500,reg,1186062 -TROV,2018-04-16,0.3649,0.3950,False,0.3630,0.3804,reg,3417378 -TROV,2018-04-17,0.3431,0.3700,False,0.3350,0.3700,reg,2555739 -TROV,2018-04-18,0.3340,0.3431,False,0.3302,0.3430,reg,1181382 -TROV,2018-04-19,0.3267,0.3490,False,0.3200,0.3490,reg,951521 -TROV,2018-04-20,0.3211,0.3299,False,0.3200,0.3201,reg,535922 -TROV,2018-04-23,0.3056,0.3299,False,0.3020,0.3210,reg,2678832 -TROV,2018-04-24,0.2959,0.3200,False,0.2802,0.3101,reg,1803521 -TROV,2018-04-25,0.2900,0.2998,False,0.2850,0.2998,reg,558110 -TROV,2018-04-26,0.2962,0.3100,False,0.2880,0.2900,reg,636355 -TROV,2018-04-27,0.2999,0.3050,False,0.2963,0.3050,reg,321584 -TROV,2018-04-30,0.2822,0.3025,False,0.2810,0.3025,reg,662054 -TROV,2018-05-01,0.2807,0.2888,False,0.2800,0.2823,reg,595525 -TROV,2018-05-02,0.2859,0.2940,False,0.2800,0.2800,reg,360246 -TROV,2018-05-03,0.2806,0.2900,False,0.2800,0.2850,reg,490631 -TROV,2018-05-04,0.2850,0.2900,False,0.2800,0.2860,reg,270846 -TROV,2018-05-07,0.2820,0.2870,False,0.2811,0.2870,reg,223904 -TROV,2018-05-08,0.2850,0.2855,False,0.2800,0.2824,reg,299220 -TROV,2018-05-09,0.2831,0.2890,False,0.2801,0.2890,reg,280556 -TROV,2018-05-10,0.2680,0.2800,False,0.2600,0.2800,reg,1021111 -TROV,2018-05-11,0.2742,0.2830,False,0.2575,0.2700,reg,986698 -TROV,2018-05-14,0.2978,0.3000,False,0.2650,0.2650,reg,1116132 -TROV,2018-05-15,0.2927,0.3050,False,0.2888,0.2930,reg,352840 -TROV,2018-05-16,0.2800,0.2898,False,0.2800,0.2850,reg,224089 -TROV,2018-05-17,0.2790,0.2900,False,0.2750,0.2805,reg,368580 -TROV,2018-05-18,0.2778,0.2810,False,0.2750,0.2810,reg,417547 -TROV,2018-05-21,0.2672,0.2790,False,0.2610,0.2750,reg,834824 -TROV,2018-05-22,0.2600,0.2700,False,0.2550,0.2605,reg,440139 -TROV,2018-05-23,0.2575,0.2814,False,0.2550,0.2676,reg,1327598 -TROV,2018-05-24,0.2551,0.2610,False,0.2550,0.2600,reg,518352 -TROV,2018-05-25,0.2530,0.2650,False,0.2503,0.2650,reg,544262 -TROV,2018-05-29,0.2568,0.2609,False,0.2503,0.2503,reg,270470 -TROV,2018-05-30,0.2410,0.2650,False,0.2400,0.2600,reg,649651 -TROV,2018-05-31,0.2400,0.2499,False,0.2350,0.2400,reg,1120413 -TROV,2018-06-01,0.2230,0.2400,False,0.2060,0.2400,reg,2772315 +TROV,2017-06-06,11.2200,12.4800,False,9.0000,9.0000,reg,123562 +TROV,2017-06-07,10.8000,11.4000,False,10.6020,11.2800,reg,28986 +TROV,2017-06-08,9.9492,10.2288,False,9.3612,9.9600,reg,29090 +TROV,2017-06-09,9.6900,9.9600,False,9.3600,9.8400,reg,13850 +TROV,2017-06-12,11.6208,14.4000,False,11.1960,12.2400,reg,518360 +TROV,2017-06-13,10.8000,11.4000,False,10.2000,11.4000,reg,62528 +TROV,2017-06-14,10.6068,11.3976,False,10.3200,10.8000,reg,26693 +TROV,2017-06-15,11.6400,12.0000,False,10.2312,10.6068,reg,51007 +TROV,2017-06-16,11.3268,11.8524,False,10.5600,11.5236,reg,50704 +TROV,2017-06-19,11.2908,11.7636,False,10.8000,11.3280,reg,26860 +TROV,2017-06-20,10.7916,11.9448,False,10.3824,11.9448,reg,26213 +TROV,2017-06-21,11.3568,11.4000,False,10.5660,11.2800,reg,28138 +TROV,2017-06-22,15.6000,15.9600,False,13.2000,14.2800,reg,597577 +TROV,2017-06-23,13.6800,17.4000,False,13.6800,15.7200,reg,437923 +TROV,2017-06-26,13.4400,13.5600,False,12.0000,12.3600,reg,87954 +TROV,2017-06-27,12.7800,13.3200,False,12.3600,12.9600,reg,28687 +TROV,2017-06-28,14.4000,15.6000,False,12.4800,12.6000,reg,169140 +TROV,2017-06-29,15.7200,17.2800,False,14.4000,16.2000,reg,262646 +TROV,2017-06-30,15.1200,15.6000,False,14.1600,15.6000,reg,57318 +TROV,2017-07-05,15.2400,15.2400,False,14.1600,14.7600,reg,35920 +TROV,2017-07-06,14.1600,15.1188,False,12.8400,14.7600,reg,65802 +TROV,2017-07-07,14.8800,14.8800,False,13.4400,13.9200,reg,31164 +TROV,2017-07-10,15.0000,15.2400,False,14.1600,15.1200,reg,27701 +TROV,2017-07-11,15.7200,16.0200,False,14.2800,15.1200,reg,54823 +TROV,2017-07-12,17.4000,19.5600,False,16.3200,17.7600,reg,396503 +TROV,2017-07-13,16.9200,17.2800,False,15.8400,16.8000,reg,68592 +TROV,2017-07-14,13.4400,14.0400,False,13.2000,13.8000,reg,280163 +TROV,2017-07-17,12.8400,13.8000,False,12.4800,13.6800,reg,130011 +TROV,2017-07-18,12.3600,12.7200,False,11.7600,12.6000,reg,95136 +TROV,2017-07-19,12.2400,12.3612,False,11.1600,12.3600,reg,58874 +TROV,2017-07-20,11.8800,12.2400,False,11.6400,12.0000,reg,42754 +TROV,2017-07-21,11.5200,11.7792,False,11.0628,11.5200,reg,34828 +TROV,2017-07-24,11.7540,13.3200,False,11.6400,13.3200,reg,40930 +TROV,2017-07-25,11.5200,12.2400,False,11.5200,12.0000,reg,40138 +TROV,2017-07-26,10.8504,11.7600,False,10.8000,11.4000,reg,60832 +TROV,2017-07-27,11.2764,12.2400,False,10.9200,12.2400,reg,73755 +TROV,2017-07-28,10.5156,11.4000,False,10.2192,11.4000,reg,79349 +TROV,2017-07-31,9.7200,10.5096,False,9.3600,9.9600,reg,85100 +TROV,2017-08-01,9.6000,9.7200,False,9.1392,9.6000,reg,47383 +TROV,2017-08-02,9.1200,9.7200,False,9.1200,9.7200,reg,16768 +TROV,2017-08-03,9.8028,10.5600,False,9.0000,9.0000,reg,46707 +TROV,2017-08-04,9.8136,10.2000,False,9.6000,10.1760,reg,23352 +TROV,2017-08-07,9.8400,10.3164,False,9.6000,10.2000,reg,21407 +TROV,2017-08-08,10.0800,10.3152,False,9.8400,10.2000,reg,12834 +TROV,2017-08-09,9.8760,10.4400,False,9.8760,9.8880,reg,16992 +TROV,2017-08-10,9.3528,9.9300,False,9.0000,9.8760,reg,33041 +TROV,2017-08-11,10.2000,10.2000,False,9.1200,9.2760,reg,15734 +TROV,2017-08-14,10.1760,10.2000,False,9.3600,9.8400,reg,12605 +TROV,2017-08-15,9.6000,10.1160,False,9.4908,10.1160,reg,8122 +TROV,2017-08-16,10.0800,10.7940,False,9.6000,10.2000,reg,64013 +TROV,2017-08-17,9.7200,10.2000,False,9.7200,9.8280,reg,8841 +TROV,2017-08-18,9.9564,10.2000,False,9.6000,10.2000,reg,12697 +TROV,2017-08-21,9.8400,10.6200,False,9.8400,10.2000,reg,23470 +TROV,2017-08-22,10.2000,10.3200,False,9.8400,10.0860,reg,13883 +TROV,2017-08-23,9.9600,10.2540,False,9.6000,10.2276,reg,11531 +TROV,2017-08-24,9.6000,10.2588,False,9.6000,9.8400,reg,13181 +TROV,2017-08-25,9.9420,9.9600,False,9.6000,9.7200,reg,18775 +TROV,2017-08-28,9.5328,9.9408,False,9.3240,9.8400,reg,19979 +TROV,2017-08-29,9.2400,9.8328,False,9.0000,9.5280,reg,19489 +TROV,2017-08-30,8.7600,9.5400,False,8.5320,9.4800,reg,38432 +TROV,2017-08-31,7.9200,8.7444,False,7.8000,8.6400,reg,80809 +TROV,2017-09-01,8.5200,9.0000,False,7.9200,7.9200,reg,41851 +TROV,2017-09-05,8.1600,8.6400,False,8.0400,8.6400,reg,12015 +TROV,2017-09-06,8.1600,8.4000,False,8.0400,8.2680,reg,11669 +TROV,2017-09-07,8.4000,8.7600,False,7.9200,8.1600,reg,21461 +TROV,2017-09-08,8.7600,9.0600,False,8.6580,9.0000,reg,14485 +TROV,2017-09-11,9.0000,9.3504,False,8.8800,9.0000,reg,16366 +TROV,2017-09-12,9.0000,9.3360,False,9.0000,9.2400,reg,7313 +TROV,2017-09-13,8.6400,9.0000,False,8.6388,9.0000,reg,8576 +TROV,2017-09-14,8.4000,8.6400,False,8.4000,8.6400,reg,8617 +TROV,2017-09-15,8.4000,9.0000,False,8.3040,8.5200,reg,18682 +TROV,2017-09-18,8.4000,8.8200,False,8.2920,8.2920,reg,16197 +TROV,2017-09-19,8.0400,8.7600,False,7.9200,8.7600,reg,15585 +TROV,2017-09-20,8.0424,8.3700,False,7.9200,8.2800,reg,38043 +TROV,2017-09-21,8.1612,8.6400,False,8.0412,8.2800,reg,15819 +TROV,2017-09-22,8.4000,8.5800,False,8.1612,8.4000,reg,7095 +TROV,2017-09-25,8.1960,8.6400,False,8.1720,8.4204,reg,15471 +TROV,2017-09-26,8.2068,8.6400,False,7.9200,8.1720,reg,15269 +TROV,2017-09-27,8.4600,8.6400,False,8.4000,8.4000,reg,14362 +TROV,2017-09-28,8.5200,9.0000,False,8.4000,8.6400,reg,17680 +TROV,2017-09-29,8.7600,9.0000,False,8.5500,8.7600,reg,12349 +TROV,2017-10-02,8.7000,9.1200,False,8.4000,8.4000,reg,31418 +TROV,2017-10-03,8.6400,9.0000,False,8.6400,8.7072,reg,11898 +TROV,2017-10-04,8.3016,8.8800,False,8.0760,8.6400,reg,19094 +TROV,2017-10-05,8.4600,8.5200,False,8.0400,8.0400,reg,13107 +TROV,2017-10-06,10.2000,12.9600,False,9.4320,12.4800,reg,789963 +TROV,2017-10-09,10.6800,12.3600,False,9.9600,12.3600,reg,529149 +TROV,2017-10-10,9.9336,10.8000,False,9.7200,10.6800,reg,98269 +TROV,2017-10-11,9.4800,9.8388,False,9.0000,9.7200,reg,47388 +TROV,2017-10-12,9.8628,10.2000,False,9.2400,9.3600,reg,52585 +TROV,2017-10-13,10.0200,10.7400,False,9.4920,10.2000,reg,64437 +TROV,2017-10-16,9.5748,10.0800,False,9.4032,9.9600,reg,23982 +TROV,2017-10-17,9.4800,9.7764,False,9.2520,9.4920,reg,16728 +TROV,2017-10-18,10.4160,12.0000,False,9.9732,11.1840,reg,281883 +TROV,2017-10-19,9.7104,10.4340,False,9.3936,10.0800,reg,55304 +TROV,2017-10-20,9.6600,9.9480,False,9.6000,9.7200,reg,29207 +TROV,2017-10-23,9.6312,9.9360,False,9.6000,9.6000,reg,32320 +TROV,2017-10-24,9.6948,9.9588,False,9.4800,9.6000,reg,27090 +TROV,2017-10-25,9.6876,9.8388,False,9.4944,9.6804,reg,32288 +TROV,2017-10-26,8.7648,9.0000,False,8.0424,8.6400,reg,60329 +TROV,2017-10-27,8.8644,8.9400,False,8.5200,8.5200,reg,12322 +TROV,2017-10-30,8.7072,8.9400,False,8.6400,8.9400,reg,9223 +TROV,2017-10-31,8.5236,8.7600,False,8.1600,8.6400,reg,40725 +TROV,2017-11-01,9.3600,9.4200,False,8.4120,8.6400,reg,128697 +TROV,2017-11-02,8.8632,8.9880,False,8.5560,8.8680,reg,26528 +TROV,2017-11-03,8.7960,8.8680,False,8.4600,8.7600,reg,20356 +TROV,2017-11-06,8.5920,8.8320,False,8.4000,8.6100,reg,20983 +TROV,2017-11-07,8.2776,8.7000,False,8.2044,8.7000,reg,19090 +TROV,2017-11-08,8.1600,8.6400,False,8.1600,8.6400,reg,19073 +TROV,2017-11-09,8.1600,8.3988,False,8.1600,8.1744,reg,12180 +TROV,2017-11-10,8.0400,8.4000,False,7.5960,8.4000,reg,42682 +TROV,2017-11-13,8.1492,8.3088,False,8.0412,8.0412,reg,14306 +TROV,2017-11-14,7.8000,8.2200,False,7.6800,8.2200,reg,17414 +TROV,2017-11-15,7.4988,7.9200,False,7.3200,7.9200,reg,32287 +TROV,2017-11-16,7.3200,7.4400,False,7.3200,7.4400,reg,18969 +TROV,2017-11-17,7.5600,7.6800,False,7.3200,7.3320,reg,11116 +TROV,2017-11-20,7.5120,7.6596,False,7.3212,7.4400,reg,15952 +TROV,2017-11-21,7.0800,7.6344,False,7.0800,7.3200,reg,31784 +TROV,2017-11-22,6.8880,7.3200,False,6.6000,7.3200,reg,41729 +TROV,2017-11-27,7.4400,7.5348,False,6.8544,6.8544,reg,16845 +TROV,2017-11-28,7.2000,7.5000,False,6.9600,7.4400,reg,24612 +TROV,2017-11-29,7.2636,7.3200,False,6.8400,6.8400,reg,14321 +TROV,2017-11-30,7.2000,7.4400,False,7.2000,7.4400,reg,12631 +TROV,2017-12-01,7.2000,7.2600,False,6.9600,7.0920,reg,12124 +TROV,2017-12-04,6.6600,7.2000,False,6.6012,7.1052,reg,29733 +TROV,2017-12-05,6.8400,7.0788,False,6.6600,6.7764,reg,11508 +TROV,2017-12-06,6.1200,6.7908,False,6.0000,6.6600,reg,47849 +TROV,2017-12-07,6.3600,6.5616,False,6.0360,6.1200,reg,52167 +TROV,2017-12-08,6.0000,7.5600,False,5.7600,7.4520,reg,128281 +TROV,2017-12-11,5.9400,6.2400,False,5.8800,6.1116,reg,31161 +TROV,2017-12-12,5.8800,6.1200,False,5.7600,5.9400,reg,36435 +TROV,2017-12-13,5.5236,5.9100,False,5.4000,5.7600,reg,39333 +TROV,2017-12-14,5.1648,5.8200,False,4.9416,5.7600,reg,82164 +TROV,2017-12-15,3.0312,3.1800,False,2.8500,3.0000,reg,1082471 +TROV,2017-12-18,3.0960,3.1788,False,3.0000,3.1500,reg,221384 +TROV,2017-12-19,3.0000,3.1200,False,2.9400,3.1200,reg,147226 +TROV,2017-12-20,3.0000,3.1260,False,2.9400,3.1200,reg,113478 +TROV,2017-12-21,3.1692,3.3000,False,3.0804,3.2388,reg,569729 +TROV,2017-12-22,3.2400,3.5280,False,3.1692,3.1800,reg,550227 +TROV,2017-12-26,3.1896,3.3588,False,2.8200,3.2292,reg,220211 +TROV,2017-12-27,3.1200,3.2928,False,3.0180,3.2928,reg,145703 +TROV,2017-12-28,3.5424,3.6816,False,2.9760,3.1728,reg,589846 +TROV,2017-12-29,3.6900,3.7248,False,3.4200,3.5472,reg,362945 +TROV,2018-01-02,3.6600,3.7704,False,3.4932,3.7200,reg,138048 +TROV,2018-01-03,4.0656,4.1880,False,3.3660,3.6420,reg,194043 +TROV,2018-01-04,4.3068,4.6800,False,3.8400,4.1160,reg,333837 +TROV,2018-01-05,4.6020,4.6800,False,4.2000,4.4400,reg,205066 +TROV,2018-01-08,4.2876,4.9200,False,4.2000,4.6800,reg,160356 +TROV,2018-01-09,4.0776,4.4400,False,3.7200,4.4400,reg,172466 +TROV,2018-01-10,4.0200,4.2948,False,3.9600,4.0788,reg,82391 +TROV,2018-01-11,4.1532,4.2000,False,3.8400,4.2000,reg,51422 +TROV,2018-01-12,4.0560,4.1640,False,3.8832,4.1160,reg,37903 +TROV,2018-01-16,3.9360,4.0800,False,3.8040,3.9804,reg,42546 +TROV,2018-01-17,3.8880,3.9240,False,3.6252,3.8400,reg,61310 +TROV,2018-01-18,3.6252,3.8880,False,3.4920,3.8184,reg,62263 +TROV,2018-01-19,3.7008,3.7212,False,3.6120,3.6240,reg,52230 +TROV,2018-01-22,3.5988,3.8880,False,3.5100,3.7800,reg,89049 +TROV,2018-01-23,3.5820,3.6600,False,3.4980,3.6000,reg,36457 +TROV,2018-01-24,3.5628,3.7440,False,3.5400,3.7320,reg,37538 +TROV,2018-01-25,3.5892,3.7800,False,3.5112,3.7800,reg,39946 +TROV,2018-01-26,3.6360,3.7800,False,3.5436,3.6000,reg,37966 +TROV,2018-01-29,3.6000,3.7200,False,3.5400,3.6000,reg,39867 +TROV,2018-01-30,3.4932,3.6000,False,3.4932,3.6000,reg,33059 +TROV,2018-01-31,3.1452,3.7152,False,3.0360,3.4920,reg,251183 +TROV,2018-02-01,3.2100,3.2928,False,3.1200,3.2880,reg,54598 +TROV,2018-02-02,3.5628,4.2000,False,3.2160,3.2400,reg,515953 +TROV,2018-02-05,3.7248,4.6788,False,3.6096,4.0800,reg,541922 +TROV,2018-02-06,4.0776,4.3176,False,3.6240,3.9600,reg,206530 +TROV,2018-02-07,4.0248,4.4400,False,3.9600,4.3200,reg,150321 +TROV,2018-02-08,3.8412,4.2000,False,3.7212,4.1436,reg,81718 +TROV,2018-02-09,4.7796,5.1600,False,3.7212,3.7440,reg,589249 +TROV,2018-02-12,4.3200,5.2680,False,4.2000,4.8000,reg,623625 +TROV,2018-02-13,4.1400,4.5588,False,3.9744,4.4388,reg,116127 +TROV,2018-02-14,4.1280,4.4280,False,3.8400,4.1256,reg,193939 +TROV,2018-02-15,4.0188,4.4400,False,3.9060,4.2000,reg,182426 +TROV,2018-02-16,3.9696,4.1748,False,3.8412,4.1124,reg,65386 +TROV,2018-02-20,3.8412,4.0200,False,3.8400,3.9564,reg,82861 +TROV,2018-02-21,3.7440,3.9360,False,3.6720,3.8400,reg,83649 +TROV,2018-02-22,3.7200,3.8784,False,3.6720,3.7440,reg,60327 +TROV,2018-02-23,3.8172,3.8352,False,3.6840,3.6984,reg,49274 +TROV,2018-02-26,3.8148,3.9600,False,3.7080,3.8928,reg,59172 +TROV,2018-02-27,3.6012,3.7776,False,3.4800,3.6900,reg,104526 +TROV,2018-02-28,3.6516,3.8400,False,3.3360,3.5712,reg,154980 +TROV,2018-03-01,3.6996,3.8988,False,3.5412,3.7200,reg,101170 +TROV,2018-03-02,3.7200,3.9420,False,3.5160,3.6384,reg,100341 +TROV,2018-03-05,4.9800,5.1564,False,3.7320,3.9600,reg,652566 +TROV,2018-03-06,4.4412,5.0400,False,4.1400,4.9200,reg,528938 +TROV,2018-03-07,4.5960,4.9200,False,4.3200,4.4400,reg,180593 +TROV,2018-03-08,4.2840,4.8000,False,4.0800,4.8000,reg,130472 +TROV,2018-03-09,4.3320,4.4400,False,4.0860,4.2600,reg,90831 +TROV,2018-03-12,4.5120,4.5600,False,4.1292,4.4172,reg,81031 +TROV,2018-03-13,5.5560,5.7000,False,4.3920,4.5600,reg,687372 +TROV,2018-03-14,4.9188,5.5800,False,4.7004,5.5776,reg,401066 +TROV,2018-03-15,4.5600,4.8936,False,4.5000,4.8888,reg,174099 +TROV,2018-03-16,4.7400,5.0388,False,4.5000,4.5600,reg,176694 +TROV,2018-03-19,4.7580,5.5200,False,4.6200,4.9200,reg,425466 +TROV,2018-03-20,4.8396,5.0388,False,4.7400,4.9200,reg,174804 +TROV,2018-03-21,5.0400,5.2200,False,4.8000,4.9632,reg,182613 +TROV,2018-03-22,4.9440,5.5020,False,4.8012,5.1600,reg,422397 +TROV,2018-03-23,4.6872,5.0100,False,4.5624,4.8300,reg,173587 +TROV,2018-03-26,4.7352,4.8000,False,4.5600,4.6980,reg,100014 +TROV,2018-03-27,4.4412,4.7340,False,4.3236,4.6392,reg,139171 +TROV,2018-03-28,4.0824,4.4400,False,3.8460,4.4004,reg,137324 +TROV,2018-03-29,4.1904,4.3200,False,4.0164,4.0500,reg,49134 +TROV,2018-04-02,4.1400,4.5336,False,4.0800,4.3800,reg,122451 +TROV,2018-04-03,4.0668,4.2000,False,3.9600,4.1400,reg,57269 +TROV,2018-04-04,4.1196,4.1988,False,3.9312,4.0800,reg,68289 +TROV,2018-04-05,4.1748,4.3200,False,4.0800,4.2000,reg,49939 +TROV,2018-04-06,4.0440,4.1964,False,3.9600,4.1280,reg,47743 +TROV,2018-04-09,3.8652,4.1400,False,3.7416,4.0452,reg,70828 +TROV,2018-04-10,4.0176,4.0500,False,3.7800,3.8400,reg,39838 +TROV,2018-04-11,4.0200,4.1628,False,3.8400,3.9048,reg,44876 +TROV,2018-04-12,4.0920,4.3056,False,3.9624,3.9720,reg,73401 +TROV,2018-04-13,4.3452,4.4400,False,4.1400,4.2000,reg,98838 +TROV,2018-04-16,4.3788,4.7400,False,4.3560,4.5648,reg,284781 +TROV,2018-04-17,4.1172,4.4400,False,4.0200,4.4400,reg,212978 +TROV,2018-04-18,4.0080,4.1172,False,3.9624,4.1160,reg,98448 +TROV,2018-04-19,3.9204,4.1880,False,3.8400,4.1880,reg,79293 +TROV,2018-04-20,3.8532,3.9588,False,3.8400,3.8412,reg,44660 +TROV,2018-04-23,3.6672,3.9588,False,3.6240,3.8520,reg,223236 +TROV,2018-04-24,3.5508,3.8400,False,3.3624,3.7212,reg,150293 +TROV,2018-04-25,3.4800,3.5976,False,3.4200,3.5976,reg,46509 +TROV,2018-04-26,3.5544,3.7200,False,3.4560,3.4800,reg,53029 +TROV,2018-04-27,3.5988,3.6600,False,3.5556,3.6600,reg,26798 +TROV,2018-04-30,3.3864,3.6300,False,3.3720,3.6300,reg,55171 +TROV,2018-05-01,3.3684,3.4656,False,3.3600,3.3876,reg,49627 +TROV,2018-05-02,3.4308,3.5280,False,3.3600,3.3600,reg,30020 +TROV,2018-05-03,3.3672,3.4800,False,3.3600,3.4200,reg,40885 +TROV,2018-05-04,3.4200,3.4800,False,3.3600,3.4320,reg,22570 +TROV,2018-05-07,3.3840,3.4440,False,3.3732,3.4440,reg,18658 +TROV,2018-05-08,3.4200,3.4260,False,3.3600,3.3888,reg,24935 +TROV,2018-05-09,3.3972,3.4680,False,3.3612,3.4680,reg,23379 +TROV,2018-05-10,3.2160,3.3600,False,3.1200,3.3600,reg,85092 +TROV,2018-05-11,3.2904,3.3960,False,3.0900,3.2400,reg,82224 +TROV,2018-05-14,3.5736,3.6000,False,3.1800,3.1800,reg,93011 +TROV,2018-05-15,3.5124,3.6600,False,3.4656,3.5160,reg,29403 +TROV,2018-05-16,3.3600,3.4776,False,3.3600,3.4200,reg,18674 +TROV,2018-05-17,3.3480,3.4800,False,3.3000,3.3660,reg,30715 +TROV,2018-05-18,3.3336,3.3720,False,3.3000,3.3720,reg,34795 +TROV,2018-05-21,3.2064,3.3480,False,3.1320,3.3000,reg,69568 +TROV,2018-05-22,3.1200,3.2400,False,3.0600,3.1260,reg,36678 +TROV,2018-05-23,3.0900,3.3768,False,3.0600,3.2112,reg,110633 +TROV,2018-05-24,3.0612,3.1320,False,3.0600,3.1200,reg,43196 +TROV,2018-05-25,3.0360,3.1800,False,3.0036,3.1800,reg,45355 +TROV,2018-05-29,3.0816,3.1308,False,3.0036,3.0036,reg,22539 +TROV,2018-05-30,2.8920,3.1800,False,2.8800,3.1200,reg,54137 +TROV,2018-05-31,2.8800,2.9988,False,2.8200,2.8800,reg,93367 +TROV,2018-06-01,2.6760,2.8800,False,2.4720,2.8800,reg,231026 +TROV,2018-06-04,2.4900,3.3600,False,2.4500,2.7200,reg,370212 +TROV,2018-06-05,2.1300,2.4900,False,2.0613,2.4900,reg,451714 diff --git a/company_library/TROW.csv b/company_library/TROW.csv index f10990cf..05172db6 100644 --- a/company_library/TROW.csv +++ b/company_library/TROW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TROW,2017-06-05,70.0316,70.0705,False,69.2619,69.7685,reg,1115975 TROW,2017-06-06,69.2327,69.9926,False,68.9599,69.8757,reg,1328853 TROW,2017-06-07,70.0511,70.1485,False,69.4178,69.5931,reg,1298630 TROW,2017-06-08,70.1095,70.9377,False,69.9634,70.1485,reg,1484837 @@ -248,3 +247,5 @@ TROW,2018-05-29,118.7300,120.6950,False,118.3000,120.1400,reg,1181447 TROW,2018-05-30,122.2900,122.9900,False,119.1060,119.7700,reg,1360746 TROW,2018-05-31,121.4200,122.9500,False,120.8000,121.5800,reg,1978236 TROW,2018-06-01,122.9000,123.1300,False,121.9000,122.4600,reg,895503 +TROW,2018-06-04,123.1900,123.8400,False,122.6000,123.5600,reg,925888 +TROW,2018-06-05,122.5200,123.6200,False,122.1100,122.9300,reg,839679 diff --git a/company_library/TRPX.csv b/company_library/TRPX.csv index 7a0f0988..051aa90d 100644 --- a/company_library/TRPX.csv +++ b/company_library/TRPX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TRPX,2017-06-05,7.0300,7.4000,False,6.8500,7.3800,reg,59224 TRPX,2017-06-06,6.7200,7.0000,False,6.5010,7.0000,reg,31681 TRPX,2017-06-07,6.6700,6.9300,False,6.6000,6.8700,reg,38686 TRPX,2017-06-08,6.8700,6.8700,False,6.6000,6.7500,reg,66915 @@ -248,3 +247,5 @@ TRPX,2018-05-29,4.2500,4.3316,False,4.2400,4.3316,reg,3389 TRPX,2018-05-30,4.2300,4.5390,False,4.1420,4.2100,reg,13662 TRPX,2018-05-31,4.4300,4.4800,False,4.2500,4.2500,reg,5008 TRPX,2018-06-01,4.4800,4.5038,False,4.4400,4.4400,reg,7246 +TRPX,2018-06-04,4.5400,4.5400,False,4.3900,4.4800,reg,7416 +TRPX,2018-06-05,4.3100,4.5200,False,4.1271,4.5200,reg,22480 diff --git a/company_library/TRS.csv b/company_library/TRS.csv index 30212ee6..9a9a18d6 100644 --- a/company_library/TRS.csv +++ b/company_library/TRS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TRS,2017-06-05,21.6500,22.4500,False,21.5000,22.4500,reg,156710 TRS,2017-06-06,21.6500,21.7500,False,21.3500,21.5000,reg,127168 TRS,2017-06-07,21.6000,21.6500,False,21.1500,21.6000,reg,164307 TRS,2017-06-08,22.0000,22.2000,False,21.5500,21.5500,reg,183684 @@ -248,3 +247,5 @@ TRS,2018-05-29,28.7000,28.7500,False,28.3000,28.5000,reg,97697 TRS,2018-05-30,29.1500,29.4000,False,28.6500,28.8000,reg,170719 TRS,2018-05-31,28.6000,29.4000,False,28.5250,29.0500,reg,127342 TRS,2018-06-01,29.2000,29.2500,False,28.7000,28.7000,reg,124820 +TRS,2018-06-04,29.3000,29.9500,False,29.1750,29.3000,reg,156949 +TRS,2018-06-05,30.0500,30.1000,False,29.0550,29.2000,reg,105933 diff --git a/company_library/TRST.csv b/company_library/TRST.csv index 53804f6d..42761961 100644 --- a/company_library/TRST.csv +++ b/company_library/TRST.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TRST,2017-06-05,7.2752,7.3237,False,7.2267,7.3237,reg,110069 TRST,2017-06-06,7.1297,7.2752,False,7.0812,7.1782,reg,173355 TRST,2017-06-07,7.4692,7.4935,False,7.1297,7.1782,reg,494838 TRST,2017-06-08,7.6632,7.7117,False,7.3237,7.4207,reg,512200 @@ -248,3 +247,5 @@ TRST,2018-05-29,8.6603,8.7596,False,8.5362,8.7347,reg,320689 TRST,2018-05-30,8.7844,8.7844,False,8.7099,8.7347,reg,228132 TRST,2018-05-31,8.7000,8.8500,False,8.7000,8.8000,reg,245557 TRST,2018-06-01,8.8000,8.8000,False,8.7000,8.7500,reg,370159 +TRST,2018-06-04,8.9000,8.9500,False,8.7500,8.8000,reg,268956 +TRST,2018-06-05,8.9500,9.0000,False,8.8500,8.9000,reg,259387 diff --git a/company_library/TRUE.csv b/company_library/TRUE.csv index 27745cf2..9f55a63e 100644 --- a/company_library/TRUE.csv +++ b/company_library/TRUE.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TRUE,2017-06-05,18.5200,18.6100,False,17.8300,17.9100,reg,3009420 TRUE,2017-06-06,19.2500,19.4700,False,18.5100,18.5200,reg,2931319 TRUE,2017-06-07,19.1500,19.6400,False,18.9900,19.4200,reg,1523673 TRUE,2017-06-08,19.2700,19.3100,False,19.0700,19.1300,reg,984450 @@ -248,3 +247,5 @@ TRUE,2018-05-29,9.5300,9.6700,False,9.3303,9.5500,reg,1094254 TRUE,2018-05-30,9.8900,9.9200,False,9.4500,9.5700,reg,2532433 TRUE,2018-05-31,9.8100,9.9550,False,9.6600,9.9400,reg,2415514 TRUE,2018-06-01,9.8500,10.0430,False,9.8000,9.8600,reg,1680071 +TRUE,2018-06-04,9.8700,9.9600,False,9.7000,9.8500,reg,1098504 +TRUE,2018-06-05,9.6900,9.9500,False,9.6600,9.8600,reg,938405 diff --git a/company_library/TRUP.csv b/company_library/TRUP.csv index 1a789dfd..5278bc72 100644 --- a/company_library/TRUP.csv +++ b/company_library/TRUP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TRUP,2017-06-05,21.4800,21.7200,False,21.0460,21.6000,reg,201048 TRUP,2017-06-06,20.9700,21.6000,False,20.8600,21.6000,reg,138907 TRUP,2017-06-07,21.3500,21.4100,False,20.9700,20.9700,reg,88355 TRUP,2017-06-08,21.4000,21.7100,False,21.2777,21.4400,reg,125089 @@ -248,3 +247,5 @@ TRUP,2018-05-29,32.1200,32.2400,False,31.1900,31.5000,reg,250517 TRUP,2018-05-30,32.5800,33.4300,False,32.1500,32.1800,reg,374938 TRUP,2018-05-31,31.7700,32.2500,False,31.1500,32.2200,reg,516082 TRUP,2018-06-01,32.4700,32.8100,False,31.0400,31.7700,reg,327569 +TRUP,2018-06-04,32.5900,33.0300,False,32.1300,32.5500,reg,199476 +TRUP,2018-06-05,33.0100,33.1100,False,31.8900,32.5100,reg,267204 diff --git a/company_library/TRVG.csv b/company_library/TRVG.csv index 92555a65..d8a5402c 100644 --- a/company_library/TRVG.csv +++ b/company_library/TRVG.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TRVG,2017-06-05,18.6600,19.2800,False,18.5118,19.2800,reg,432631 TRVG,2017-06-06,18.6300,18.7084,False,18.0000,18.6100,reg,1001703 TRVG,2017-06-07,19.1800,19.3900,False,18.5400,18.6000,reg,1280208 TRVG,2017-06-08,19.1300,19.2500,False,18.7101,18.8800,reg,862642 @@ -248,3 +247,5 @@ TRVG,2018-05-29,4.7200,4.7600,False,4.6500,4.7300,reg,594869 TRVG,2018-05-30,4.7000,4.8500,False,4.6800,4.7200,reg,484958 TRVG,2018-05-31,4.6400,4.7700,False,4.5800,4.7200,reg,495697 TRVG,2018-06-01,5.3000,5.3200,False,4.6300,4.6700,reg,1550509 +TRVG,2018-06-04,5.0500,5.4799,False,4.8600,5.4200,reg,1897623 +TRVG,2018-06-05,5.3100,5.4250,False,4.9000,5.0200,reg,1732485 diff --git a/company_library/TRVN.csv b/company_library/TRVN.csv index 79cb4cb4..ea930cac 100644 --- a/company_library/TRVN.csv +++ b/company_library/TRVN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TRVN,2017-06-05,2.5500,2.6300,False,2.4600,2.5500,reg,586562 TRVN,2017-06-06,2.5500,2.5950,False,2.4878,2.5300,reg,357879 TRVN,2017-06-07,2.3800,2.5600,False,2.3700,2.5600,reg,511827 TRVN,2017-06-08,2.4900,2.5100,False,2.4000,2.4000,reg,604483 @@ -248,3 +247,5 @@ TRVN,2018-05-29,1.7500,1.8100,False,1.7400,1.8100,reg,557450 TRVN,2018-05-30,1.8100,1.8800,False,1.7400,1.7400,reg,868323 TRVN,2018-05-31,1.8700,1.8800,False,1.8200,1.8200,reg,760734 TRVN,2018-06-01,1.8000,1.9300,False,1.7900,1.8900,reg,1500735 +TRVN,2018-06-04,1.7900,1.8200,False,1.7500,1.8200,reg,645444 +TRVN,2018-06-05,1.7900,1.8200,False,1.7200,1.8000,reg,978868 diff --git a/company_library/TSBK.csv b/company_library/TSBK.csv index bfbadc1f..5fe0f519 100644 --- a/company_library/TSBK.csv +++ b/company_library/TSBK.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TSBK,2017-06-05,22.1887,22.2376,False,21.8075,22.0910,reg,32669 TSBK,2017-06-06,21.9737,22.2376,False,21.8075,22.1887,reg,6001 TSBK,2017-06-07,21.9932,22.1887,False,21.5632,22.0909,reg,13354 TSBK,2017-06-08,22.2767,22.3402,False,21.7293,21.8662,reg,16540 @@ -248,3 +247,5 @@ TSBK,2018-05-29,33.0500,33.1000,False,32.7050,32.8500,reg,8452 TSBK,2018-05-30,34.1600,34.5815,False,32.9300,33.1000,reg,25786 TSBK,2018-05-31,32.6400,34.3400,False,32.4000,34.3400,reg,23250 TSBK,2018-06-01,33.1000,33.8414,False,32.7764,33.1400,reg,14467 +TSBK,2018-06-04,34.1400,34.2400,False,33.1600,33.2200,reg,11652 +TSBK,2018-06-05,34.0600,34.4200,False,33.5985,34.1212,reg,6645 diff --git a/company_library/TSC.csv b/company_library/TSC.csv index c49591ba..dc68f179 100644 --- a/company_library/TSC.csv +++ b/company_library/TSC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TSC,2017-06-05,23.5500,24.2500,False,23.5500,24.2500,reg,90672 TSC,2017-06-06,23.6000,23.8500,False,22.6010,23.3500,reg,145165 TSC,2017-06-07,23.6000,23.7500,False,23.1500,23.6500,reg,102528 TSC,2017-06-08,24.1500,24.6000,False,23.3500,23.5500,reg,133727 @@ -248,3 +247,5 @@ TSC,2018-05-29,25.4000,25.6500,False,25.1500,25.3500,reg,122297 TSC,2018-05-30,25.9000,26.3000,False,25.5000,25.5000,reg,191231 TSC,2018-05-31,25.7000,26.4500,False,25.6500,25.8500,reg,313903 TSC,2018-06-01,25.7000,26.1000,False,25.6500,25.8000,reg,188539 +TSC,2018-06-04,25.8500,25.9500,False,25.6500,25.8500,reg,226032 +TSC,2018-06-05,26.1000,26.2000,False,25.7000,25.9000,reg,118829 diff --git a/company_library/TSCAP.csv b/company_library/TSCAP.csv index 6a089104..a01a3984 100644 --- a/company_library/TSCAP.csv +++ b/company_library/TSCAP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TSCAP,2017-06-05,25.7500,25.7500,True,25.7500,25.7500,reg,0 TSCAP,2017-06-06,25.7500,25.7500,True,25.7500,25.7500,reg,0 TSCAP,2017-06-07,25.7500,25.7500,True,25.7500,25.7500,reg,0 TSCAP,2017-06-08,25.7500,25.7500,True,25.7500,25.7500,reg,0 @@ -248,3 +247,5 @@ TSCAP,2018-05-29,26.3620,26.3700,False,26.2100,26.3602,reg,1438 TSCAP,2018-05-30,26.2000,26.3800,False,26.2000,26.3800,reg,5810 TSCAP,2018-05-31,26.4200,26.4200,False,26.3000,26.4000,reg,6776 TSCAP,2018-06-01,26.3100,26.4500,False,26.3100,26.4500,reg,4040 +TSCAP,2018-06-04,26.4490,26.5000,False,26.4490,26.4600,reg,9538 +TSCAP,2018-06-05,26.4000,26.5900,False,26.4000,26.4731,reg,15010 diff --git a/company_library/TSCO.csv b/company_library/TSCO.csv index 46ed86a2..41483724 100644 --- a/company_library/TSCO.csv +++ b/company_library/TSCO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TSCO,2017-06-05,54.9242,55.2091,False,54.0890,54.7473,reg,2829208 TSCO,2017-06-06,54.0595,54.8456,False,53.8041,54.6196,reg,2267285 TSCO,2017-06-07,53.5388,54.8259,False,53.3414,54.0694,reg,2852947 TSCO,2017-06-08,53.4897,55.6513,False,53.3423,53.7942,reg,3950596 @@ -248,3 +247,5 @@ TSCO,2018-05-29,73.5500,73.6100,False,72.7200,73.0400,reg,1586146 TSCO,2018-05-30,75.3400,75.4700,False,73.6800,73.8700,reg,1723314 TSCO,2018-05-31,74.3100,75.4600,False,74.2800,75.4600,reg,1679081 TSCO,2018-06-01,75.1300,75.5000,False,74.4200,74.8300,reg,1606965 +TSCO,2018-06-04,75.5300,75.6500,False,74.8000,75.3500,reg,2328496 +TSCO,2018-06-05,75.8300,76.1900,False,75.1100,75.5100,reg,2035059 diff --git a/company_library/TSEM.csv b/company_library/TSEM.csv index 5638e3ee..1bb79a42 100644 --- a/company_library/TSEM.csv +++ b/company_library/TSEM.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TSEM,2017-06-05,25.3600,25.5900,False,25.2901,25.3100,reg,425654 TSEM,2017-06-06,25.3100,25.5500,False,25.2400,25.2500,reg,346820 TSEM,2017-06-07,25.2300,25.5000,False,24.9700,25.2700,reg,327996 TSEM,2017-06-08,25.4500,25.4900,False,25.2400,25.3800,reg,364040 @@ -248,3 +247,5 @@ TSEM,2018-05-29,25.5500,25.7500,False,25.2300,25.4000,reg,425031 TSEM,2018-05-30,25.8800,25.9200,False,25.5901,25.6500,reg,382481 TSEM,2018-05-31,25.9200,26.2800,False,25.7200,25.7600,reg,367219 TSEM,2018-06-01,26.2400,26.3400,False,26.0000,26.0300,reg,359976 +TSEM,2018-06-04,26.2900,26.3900,False,26.0000,26.3000,reg,358981 +TSEM,2018-06-05,26.2100,26.3800,False,26.0400,26.2300,reg,384658 diff --git a/company_library/TSG.csv b/company_library/TSG.csv index 4576471e..e2d98081 100644 --- a/company_library/TSG.csv +++ b/company_library/TSG.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TSG,2017-06-05,17.5000,17.5000,True,17.5000,17.5000,reg,0 TSG,2017-06-06,17.5000,17.5000,True,17.5000,17.5000,reg,0 TSG,2017-06-07,17.5000,17.5000,True,17.5000,17.5000,reg,0 TSG,2017-06-08,17.5000,17.5000,True,17.5000,17.5000,reg,0 @@ -248,3 +247,5 @@ TSG,2018-05-29,34.8500,35.9000,False,34.7500,35.9000,reg,684468 TSG,2018-05-30,34.6500,35.5000,False,34.6000,35.5000,reg,447678 TSG,2018-05-31,34.0000,34.9000,False,33.8500,34.7000,reg,372871 TSG,2018-06-01,35.8500,36.0543,False,34.0000,34.2000,reg,861566 +TSG,2018-06-04,36.0000,36.5000,False,35.5750,36.1000,reg,417854 +TSG,2018-06-05,36.7000,36.8000,False,35.7500,36.1000,reg,332310 diff --git a/company_library/TSLA.csv b/company_library/TSLA.csv index 2e0a0cdd..14acf541 100644 --- a/company_library/TSLA.csv +++ b/company_library/TSLA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TSLA,2017-06-05,347.3200,348.4400,False,334.2100,338.5000,reg,6784368 TSLA,2017-06-06,352.8500,359.4929,False,339.9700,344.7000,reg,11086798 TSLA,2017-06-07,359.6500,360.5000,False,355.1400,356.3400,reg,9397959 TSLA,2017-06-08,370.0000,371.9000,False,360.2200,363.7500,reg,9061496 @@ -248,3 +247,5 @@ TSLA,2018-05-29,283.7600,286.5000,False,276.1500,278.5100,reg,5666640 TSLA,2018-05-30,291.7200,295.0050,False,281.6000,283.2900,reg,7489686 TSLA,2018-05-31,284.7300,290.3700,False,282.9300,287.2100,reg,5919721 TSLA,2018-06-01,291.8200,291.9500,False,283.8390,285.8600,reg,5424386 +TSLA,2018-06-04,296.7400,299.0000,False,293.5480,294.3400,reg,4797810 +TSLA,2018-06-05,291.1300,297.8000,False,286.7400,297.7000,reg,5995157 diff --git a/company_library/TSRI.csv b/company_library/TSRI.csv index 087c31da..d1e78a55 100644 --- a/company_library/TSRI.csv +++ b/company_library/TSRI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TSRI,2017-06-05,7.0811,7.0811,False,6.7048,7.0366,reg,15305 TSRI,2017-06-06,7.6601,7.7046,False,6.9876,7.0366,reg,15988 TSRI,2017-06-07,8.0609,8.2391,False,7.3813,7.6601,reg,43654 TSRI,2017-06-08,7.8383,8.1055,False,7.7046,8.1055,reg,32748 @@ -248,3 +247,5 @@ TSRI,2018-05-29,5.3000,5.4068,False,5.3000,5.3500,reg,3853 TSRI,2018-05-30,5.1500,5.2500,False,5.1000,5.2500,reg,4651 TSRI,2018-05-31,5.1500,5.1500,False,5.1500,5.1500,reg,6 TSRI,2018-06-01,5.1500,5.1500,False,4.9600,5.1000,reg,5269 +TSRI,2018-06-04,4.6500,5.2000,False,4.4500,5.2000,reg,11828 +TSRI,2018-06-05,4.6000,4.7950,False,4.6000,4.6550,reg,4590 diff --git a/company_library/TSRO.csv b/company_library/TSRO.csv index 36510217..7153b814 100644 --- a/company_library/TSRO.csv +++ b/company_library/TSRO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TSRO,2017-06-05,142.4800,151.4000,False,141.7500,151.4000,reg,1150025 TSRO,2017-06-06,138.7500,142.9800,False,137.0100,141.8500,reg,989839 TSRO,2017-06-07,141.9800,142.7900,False,138.2700,139.1600,reg,628052 TSRO,2017-06-08,139.6700,142.8480,False,138.1566,141.7600,reg,574881 @@ -248,3 +247,5 @@ TSRO,2018-05-29,49.6300,52.8600,False,49.3050,50.8900,reg,1333684 TSRO,2018-05-30,44.4600,49.9000,False,44.2200,49.9000,reg,3890053 TSRO,2018-05-31,45.7700,46.7500,False,42.8100,44.8400,reg,5007900 TSRO,2018-06-01,46.8900,47.5000,False,45.0600,45.6700,reg,2746631 +TSRO,2018-06-04,42.2800,46.8180,False,42.1300,46.5700,reg,3179401 +TSRO,2018-06-05,42.5600,44.0400,False,42.3800,43.1700,reg,1874171 diff --git a/company_library/TST.csv b/company_library/TST.csv index 6bddfd68..64179fe2 100644 --- a/company_library/TST.csv +++ b/company_library/TST.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TST,2017-06-05,0.9000,0.9200,False,0.8943,0.8972,reg,126870 TST,2017-06-06,0.9000,0.9200,False,0.8701,0.9068,reg,291860 TST,2017-06-07,0.8710,0.9200,False,0.8700,0.9131,reg,133409 TST,2017-06-08,0.8900,0.9000,False,0.8700,0.8800,reg,106939 @@ -248,3 +247,5 @@ TST,2018-05-29,1.7600,1.8000,False,1.7600,1.7800,reg,51823 TST,2018-05-30,1.7900,1.8500,False,1.7500,1.7700,reg,186067 TST,2018-05-31,1.7500,1.8400,False,1.7500,1.7900,reg,51972 TST,2018-06-01,1.7700,1.7900,False,1.7500,1.7500,reg,36813 +TST,2018-06-04,1.8100,1.8300,False,1.7000,1.7700,reg,110117 +TST,2018-06-05,1.8400,1.8400,False,1.7710,1.8100,reg,69842 diff --git a/company_library/TTD.csv b/company_library/TTD.csv index 969f61eb..ce5d9361 100644 --- a/company_library/TTD.csv +++ b/company_library/TTD.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TTD,2017-06-05,55.6900,57.5700,False,55.4400,57.2900,reg,834324 TTD,2017-06-06,55.8400,56.8100,False,54.7100,55.3900,reg,811002 TTD,2017-06-07,54.3800,56.5500,False,53.6200,55.6100,reg,847843 TTD,2017-06-08,55.4400,55.8600,False,53.8800,55.2300,reg,800426 @@ -248,3 +247,5 @@ TTD,2018-05-29,82.7300,83.2000,False,81.8200,82.0700,reg,802058 TTD,2018-05-30,84.5400,85.4100,False,82.8000,83.2500,reg,964962 TTD,2018-05-31,85.5300,85.7200,False,84.1800,84.8100,reg,688364 TTD,2018-06-01,86.6400,91.3700,False,85.1000,86.0400,reg,3126322 +TTD,2018-06-04,83.2000,85.7300,False,80.0900,85.0000,reg,2385855 +TTD,2018-06-05,87.9300,88.3600,False,83.2200,83.2200,reg,1543642 diff --git a/company_library/TTEC.csv b/company_library/TTEC.csv index 4ca39766..f9c57a04 100644 --- a/company_library/TTEC.csv +++ b/company_library/TTEC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TTEC,2017-06-05,40.5099,41.7912,False,40.3621,41.3970,reg,162306 TTEC,2017-06-06,40.3128,40.6085,False,39.8692,40.4113,reg,122216 TTEC,2017-06-07,39.9185,40.3128,False,39.5735,40.3128,reg,98398 TTEC,2017-06-08,40.1649,40.2635,False,39.5243,39.9678,reg,66111 @@ -248,3 +247,5 @@ TTEC,2018-05-29,35.7500,36.5000,False,35.5000,36.2500,reg,74958 TTEC,2018-05-30,36.6000,36.6000,False,36.0000,36.0000,reg,60802 TTEC,2018-05-31,35.3000,36.6000,False,35.3000,36.6000,reg,76400 TTEC,2018-06-01,35.7500,35.9000,False,35.3500,35.4500,reg,67067 +TTEC,2018-06-04,35.8000,36.3750,False,35.6500,35.7500,reg,60104 +TTEC,2018-06-05,36.5500,36.6500,False,35.8000,35.8000,reg,46060 diff --git a/company_library/TTEK.csv b/company_library/TTEK.csv index 97a6768e..84aeee8d 100644 --- a/company_library/TTEK.csv +++ b/company_library/TTEK.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TTEK,2017-06-05,46.0414,46.7848,False,45.9422,46.5865,reg,230865 TTEK,2017-06-06,45.6944,45.9422,False,45.4962,45.7440,reg,193936 TTEK,2017-06-07,45.6449,45.8679,False,45.2484,45.6944,reg,288900 TTEK,2017-06-08,46.5370,46.7848,False,45.4466,45.6944,reg,311929 @@ -248,3 +247,5 @@ TTEK,2018-05-29,53.5500,53.9500,False,53.0500,53.7000,reg,266543 TTEK,2018-05-30,55.1000,55.2500,False,53.7000,53.7000,reg,412457 TTEK,2018-05-31,54.9500,55.5450,False,54.9000,55.2000,reg,338055 TTEK,2018-06-01,55.7000,56.0000,False,55.1500,55.3500,reg,210222 +TTEK,2018-06-04,55.8000,56.1000,False,55.4000,55.9500,reg,241538 +TTEK,2018-06-05,56.5000,56.5000,False,55.6000,55.9000,reg,184921 diff --git a/company_library/TTGT.csv b/company_library/TTGT.csv index 3da4d80a..b453fc5c 100644 --- a/company_library/TTGT.csv +++ b/company_library/TTGT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TTGT,2017-06-05,9.1500,9.4100,False,9.1200,9.2600,reg,35136 TTGT,2017-06-06,9.3700,9.4500,False,9.1500,9.1500,reg,36043 TTGT,2017-06-07,9.4800,9.7000,False,9.3700,9.3700,reg,32315 TTGT,2017-06-08,9.6800,9.8200,False,9.3900,9.4800,reg,45732 @@ -248,3 +247,5 @@ TTGT,2018-05-29,26.1300,26.6600,False,25.5400,25.6100,reg,476583 TTGT,2018-05-30,26.8600,27.1100,False,26.4019,26.7700,reg,349770 TTGT,2018-05-31,26.8400,27.0400,False,26.2500,26.9000,reg,557657 TTGT,2018-06-01,26.2900,27.0800,False,25.9300,27.0800,reg,545803 +TTGT,2018-06-04,27.5600,27.6000,False,26.4500,26.4500,reg,558644 +TTGT,2018-06-05,27.7600,28.2000,False,27.4300,28.1800,reg,363094 diff --git a/company_library/TTMI.csv b/company_library/TTMI.csv index 7ab32d7c..83bf9838 100644 --- a/company_library/TTMI.csv +++ b/company_library/TTMI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TTMI,2017-06-05,17.0100,17.1500,False,16.9000,17.0400,reg,966281 TTMI,2017-06-06,17.1100,17.3600,False,16.9000,16.9200,reg,1172746 TTMI,2017-06-07,17.2800,17.3500,False,17.1250,17.2600,reg,1270324 TTMI,2017-06-08,18.2400,18.5000,False,17.3200,17.3200,reg,2225816 @@ -248,3 +247,5 @@ TTMI,2018-05-29,17.6000,17.6300,False,16.9700,16.9800,reg,1109753 TTMI,2018-05-30,17.8000,17.8700,False,17.5400,17.6600,reg,1363512 TTMI,2018-05-31,18.0300,18.0300,False,17.6000,17.7800,reg,1395550 TTMI,2018-06-01,17.8700,18.1500,False,17.7700,18.0500,reg,1331324 +TTMI,2018-06-04,18.0100,18.1900,False,17.7900,17.9000,reg,1008172 +TTMI,2018-06-05,18.4200,18.5000,False,18.0000,18.0000,reg,1314977 diff --git a/company_library/TTNP.csv b/company_library/TTNP.csv index c74082fa..8527bad1 100644 --- a/company_library/TTNP.csv +++ b/company_library/TTNP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TTNP,2017-06-05,2.3250,2.3500,False,2.3000,2.3500,reg,101791 TTNP,2017-06-06,2.3500,2.3500,False,2.3000,2.3000,reg,44563 TTNP,2017-06-07,2.3500,2.4000,False,2.3000,2.3500,reg,120115 TTNP,2017-06-08,2.4000,2.4500,False,2.3500,2.3500,reg,70577 @@ -248,3 +247,5 @@ TTNP,2018-05-29,0.8100,0.8400,False,0.8000,0.8400,reg,25627 TTNP,2018-05-30,0.9203,0.9398,False,0.8209,0.8400,reg,147155 TTNP,2018-05-31,0.9500,0.9600,False,0.8901,0.9400,reg,128316 TTNP,2018-06-01,0.9299,0.9600,False,0.9100,0.9600,reg,90793 +TTNP,2018-06-04,0.8800,0.9300,False,0.8400,0.9300,reg,82734 +TTNP,2018-06-05,0.8600,0.8800,False,0.8501,0.8800,reg,24477 diff --git a/company_library/TTOO.csv b/company_library/TTOO.csv index d070b19e..290a3196 100644 --- a/company_library/TTOO.csv +++ b/company_library/TTOO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TTOO,2017-06-05,3.4600,3.5900,False,3.3600,3.5900,reg,36893 TTOO,2017-06-06,3.4900,3.5777,False,3.4300,3.5000,reg,130099 TTOO,2017-06-07,3.4100,3.5347,False,3.3500,3.4500,reg,70857 TTOO,2017-06-08,3.4300,3.4950,False,3.3501,3.4500,reg,55638 @@ -248,3 +247,5 @@ TTOO,2018-05-29,8.0600,9.0500,False,7.5200,9.0000,reg,1896930 TTOO,2018-05-30,7.7400,8.4497,False,7.4250,7.5900,reg,2262375 TTOO,2018-05-31,7.4100,8.1400,False,7.3200,8.0500,reg,4605838 TTOO,2018-06-01,8.1900,8.6000,False,7.5100,7.8500,reg,2843587 +TTOO,2018-06-04,8.8500,8.9800,False,8.0700,8.4500,reg,2506988 +TTOO,2018-06-05,8.7000,9.2800,False,8.5500,9.2100,reg,1330596 diff --git a/company_library/TTPH.csv b/company_library/TTPH.csv index b9891811..1fd72a99 100644 --- a/company_library/TTPH.csv +++ b/company_library/TTPH.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TTPH,2017-06-05,7.2200,7.6500,False,7.1000,7.6500,reg,305102 TTPH,2017-06-06,7.2400,7.3000,False,7.1200,7.1800,reg,126679 TTPH,2017-06-07,7.3100,7.5300,False,7.1800,7.2400,reg,514276 TTPH,2017-06-08,7.3200,7.3800,False,7.1500,7.3000,reg,156692 @@ -248,3 +247,5 @@ TTPH,2018-05-29,3.7000,3.8100,False,3.6900,3.7500,reg,360653 TTPH,2018-05-30,3.6800,3.7800,False,3.6300,3.7000,reg,349084 TTPH,2018-05-31,3.7300,3.7600,False,3.6600,3.7200,reg,295458 TTPH,2018-06-01,3.7400,3.8100,False,3.6900,3.7500,reg,298278 +TTPH,2018-06-04,3.7800,3.8397,False,3.6800,3.7300,reg,282086 +TTPH,2018-06-05,3.7300,3.8300,False,3.6800,3.7700,reg,230780 diff --git a/company_library/TTS.csv b/company_library/TTS.csv index d3695062..05608651 100644 --- a/company_library/TTS.csv +++ b/company_library/TTS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TTS,2017-06-05,19.2972,20.1743,False,19.1510,20.1743,reg,353993 TTS,2017-06-06,18.8586,19.2484,False,18.6393,19.1510,reg,272558 TTS,2017-06-07,18.9073,19.5408,False,18.6149,18.9561,reg,187894 TTS,2017-06-08,19.2972,19.4434,False,18.7611,18.9073,reg,275503 @@ -248,3 +247,5 @@ TTS,2018-05-29,7.2500,7.4250,False,7.1000,7.3000,reg,477613 TTS,2018-05-30,7.2500,7.4000,False,7.2000,7.2500,reg,324897 TTS,2018-05-31,7.2000,7.3000,False,7.1000,7.3000,reg,611819 TTS,2018-06-01,7.3000,7.3500,False,7.1750,7.2000,reg,412812 +TTS,2018-06-04,7.6500,7.7000,False,7.3500,7.3500,reg,592677 +TTS,2018-06-05,7.7000,7.8000,False,7.6000,7.6500,reg,573042 diff --git a/company_library/TTWO.csv b/company_library/TTWO.csv index a02a28b6..a8f2b285 100644 --- a/company_library/TTWO.csv +++ b/company_library/TTWO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TTWO,2017-06-05,77.3200,78.2500,False,77.1801,77.6000,reg,1014305 TTWO,2017-06-06,77.6600,78.3600,False,76.8200,77.0400,reg,1462597 TTWO,2017-06-07,79.7700,79.9200,False,78.3900,78.5700,reg,2541573 TTWO,2017-06-08,79.3200,80.5400,False,78.4300,80.0100,reg,1616905 @@ -248,3 +247,5 @@ TTWO,2018-05-29,110.7800,111.8400,False,109.7300,110.8000,reg,2132770 TTWO,2018-05-30,110.6300,111.9500,False,109.9200,111.5200,reg,1207655 TTWO,2018-05-31,112.0800,114.0400,False,110.1900,110.8900,reg,2182074 TTWO,2018-06-01,114.5900,114.8700,False,111.3100,112.5500,reg,1482667 +TTWO,2018-06-04,113.6800,115.7500,False,112.7570,114.2600,reg,1416861 +TTWO,2018-06-05,113.2600,113.9988,False,111.0900,111.3000,reg,2375266 diff --git a/company_library/TUES.csv b/company_library/TUES.csv index d084fc92..0b460f19 100644 --- a/company_library/TUES.csv +++ b/company_library/TUES.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TUES,2017-06-05,1.8500,1.9500,False,1.6500,1.6500,reg,2301619 TUES,2017-06-06,1.9000,1.9500,False,1.7500,1.9000,reg,1510118 TUES,2017-06-07,1.8500,2.0000,False,1.8500,1.9500,reg,882358 TUES,2017-06-08,1.9500,2.0000,False,1.8500,1.9000,reg,928888 @@ -248,3 +247,5 @@ TUES,2018-05-29,2.6500,2.6500,False,2.5000,2.5500,reg,751450 TUES,2018-05-30,2.6500,2.7000,False,2.6250,2.7000,reg,367036 TUES,2018-05-31,2.6500,2.7000,False,2.6000,2.6500,reg,178691 TUES,2018-06-01,2.8500,2.8500,False,2.6500,2.7000,reg,295472 +TUES,2018-06-04,2.9000,3.0000,False,2.7500,2.9000,reg,436045 +TUES,2018-06-05,3.0500,3.1000,False,2.9000,2.9500,reg,208159 diff --git a/company_library/TUR.csv b/company_library/TUR.csv index 6c59ccb0..4a8e9c46 100644 --- a/company_library/TUR.csv +++ b/company_library/TUR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TUR,2017-06-05,40.3434,40.4602,False,40.1781,40.4602,reg,403892 TUR,2017-06-06,40.5575,40.6450,False,40.3629,40.3629,reg,176514 TUR,2017-06-07,39.9738,40.1975,False,39.6819,39.9543,reg,270833 TUR,2017-06-08,40.4796,40.4894,False,40.0419,40.1683,reg,440466 @@ -248,3 +247,5 @@ TUR,2018-05-29,33.8100,34.0900,False,33.5100,33.5100,reg,840479 TUR,2018-05-30,34.3500,34.4500,False,33.7700,34.1500,reg,564750 TUR,2018-05-31,32.9000,33.3300,False,32.5600,33.3300,reg,675470 TUR,2018-06-01,31.6400,32.2800,False,31.5100,31.8500,reg,558686 +TUR,2018-06-04,31.9400,32.2200,False,31.8250,32.0100,reg,326717 +TUR,2018-06-05,31.4000,31.6450,False,31.3050,31.6400,reg,336873 diff --git a/company_library/TURN.csv b/company_library/TURN.csv index 59b1040c..99fc6796 100644 --- a/company_library/TURN.csv +++ b/company_library/TURN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TURN,2017-06-05,1.5800,1.6300,False,1.5637,1.6000,reg,25118 TURN,2017-06-06,1.5600,1.6000,False,1.5500,1.6000,reg,17554 TURN,2017-06-07,1.5700,1.5900,False,1.5300,1.5500,reg,43992 TURN,2017-06-08,1.5600,1.6000,False,1.5300,1.5773,reg,51516 @@ -248,3 +247,5 @@ TURN,2018-05-29,2.1900,2.2100,False,2.1300,2.1300,reg,59695 TURN,2018-05-30,2.1800,2.2100,False,2.1757,2.1800,reg,147361 TURN,2018-05-31,2.1700,2.2000,False,2.1450,2.1900,reg,65789 TURN,2018-06-01,2.2000,2.2100,False,2.1800,2.2100,reg,30162 +TURN,2018-06-04,2.2010,2.2298,False,2.1900,2.2000,reg,66022 +TURN,2018-06-05,2.1948,2.2500,False,2.1800,2.2000,reg,83081 diff --git a/company_library/TUSA.csv b/company_library/TUSA.csv index 79f63bd1..5e43cf84 100644 --- a/company_library/TUSA.csv +++ b/company_library/TUSA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TUSA,2017-06-05,29.5339,29.5339,False,29.3985,29.3985,reg,2874 TUSA,2017-06-06,29.3985,29.3985,False,29.3985,29.3985,reg,180 TUSA,2017-06-07,29.3985,29.3985,False,29.3985,29.3985,reg,0 TUSA,2017-06-08,29.3985,29.3985,False,29.3985,29.3985,reg,45 @@ -248,3 +247,5 @@ TUSA,2018-05-29,33.9583,33.9583,False,33.9583,33.9583,reg,576 TUSA,2018-05-30,34.4800,34.4800,False,34.2650,34.3100,reg,2118 TUSA,2018-05-31,34.1926,34.1926,False,34.1926,34.1926,reg,269 TUSA,2018-06-01,34.3848,34.3848,False,34.3848,34.3848,reg,460 +TUSA,2018-06-04,34.3848,34.3848,False,34.3848,34.3848,reg,79 +TUSA,2018-06-05,34.2600,34.2600,False,34.2600,34.2600,reg,350 diff --git a/company_library/TUSK.csv b/company_library/TUSK.csv index 008b0f0d..f5641ea1 100644 --- a/company_library/TUSK.csv +++ b/company_library/TUSK.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TUSK,2017-06-05,18.5000,18.7500,False,18.2800,18.7000,reg,28485 TUSK,2017-06-06,18.3600,19.0600,False,18.0000,18.4400,reg,59824 TUSK,2017-06-07,17.4100,18.6100,False,17.1850,18.4400,reg,56938 TUSK,2017-06-08,17.0100,17.5800,False,16.8600,17.3100,reg,122334 @@ -248,3 +247,5 @@ TUSK,2018-05-29,38.0800,38.7000,False,32.7600,32.7600,reg,1193098 TUSK,2018-05-30,37.5700,40.3900,False,37.3400,38.8500,reg,854271 TUSK,2018-05-31,37.7600,38.1700,False,36.7700,37.1400,reg,522955 TUSK,2018-06-01,37.0900,38.5400,False,36.8200,38.0200,reg,365110 +TUSK,2018-06-04,36.5500,37.3450,False,36.0000,37.1400,reg,425826 +TUSK,2018-06-05,38.0700,38.2900,False,36.1100,36.6100,reg,555318 diff --git a/company_library/TVIX.csv b/company_library/TVIX.csv index 7774574f..dd4d77ee 100644 --- a/company_library/TVIX.csv +++ b/company_library/TVIX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TVIX,2017-06-05,23.0600,23.1000,False,22.1300,23.0800,reg,4504677 TVIX,2017-06-06,24.0900,24.3200,False,23.2000,23.5500,reg,7622706 TVIX,2017-06-07,23.5600,24.8272,False,23.3300,23.5900,reg,6975299 TVIX,2017-06-08,22.5300,23.5500,False,22.2000,23.5000,reg,7801948 @@ -248,3 +247,5 @@ TVIX,2018-05-29,5.8900,6.2100,False,5.0200,5.2500,reg,84800673 TVIX,2018-05-30,5.3800,5.6300,False,5.2600,5.6000,reg,33797034 TVIX,2018-05-31,5.4900,5.7900,False,5.3500,5.4648,reg,48743636 TVIX,2018-06-01,5.0500,5.1300,False,4.9300,5.0900,reg,39669915 +TVIX,2018-06-04,4.7100,4.9100,False,4.7000,4.8600,reg,33902284 +TVIX,2018-06-05,4.6200,4.8000,False,4.5800,4.7200,reg,40499007 diff --git a/company_library/TVIZ.csv b/company_library/TVIZ.csv index 883442f1..c8701778 100644 --- a/company_library/TVIZ.csv +++ b/company_library/TVIZ.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TVIZ,2017-06-05,17.5500,17.6244,False,17.3000,17.6100,reg,10409 TVIZ,2017-06-06,17.9500,17.9700,False,17.5500,17.7300,reg,13023 TVIZ,2017-06-07,17.8300,18.1762,False,17.6601,17.7400,reg,4670 TVIZ,2017-06-08,17.4000,17.6600,False,17.3000,17.6300,reg,18422 @@ -248,3 +247,5 @@ TVIZ,2018-05-29,9.6000,9.7300,False,9.1500,9.4000,reg,19524 TVIZ,2018-05-30,9.6800,9.6900,False,9.3500,9.4900,reg,6650 TVIZ,2018-05-31,9.7400,9.9200,False,9.7400,9.8300,reg,5915 TVIZ,2018-06-01,9.2800,9.4000,False,9.2700,9.3800,reg,5121 +TVIZ,2018-06-04,8.9600,9.1000,False,8.9300,9.0600,reg,13171 +TVIZ,2018-06-05,8.7800,8.9000,False,8.7800,8.9000,reg,4036 diff --git a/company_library/TVTY.csv b/company_library/TVTY.csv index 5dec8eed..a5f86689 100644 --- a/company_library/TVTY.csv +++ b/company_library/TVTY.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TVTY,2017-06-05,35.8000,36.1000,False,35.6000,36.1000,reg,398963 TVTY,2017-06-06,35.9000,36.2500,False,35.5000,35.8000,reg,267960 TVTY,2017-06-07,36.1500,36.3000,False,35.9000,36.1500,reg,381665 TVTY,2017-06-08,37.8000,40.0000,False,35.9500,36.3500,reg,870063 @@ -248,3 +247,5 @@ TVTY,2018-05-29,35.4500,38.3000,False,34.9000,38.0500,reg,1664115 TVTY,2018-05-30,35.7000,36.7500,False,35.5500,35.8000,reg,957225 TVTY,2018-05-31,35.0500,36.0000,False,34.6000,35.7500,reg,782713 TVTY,2018-06-01,33.9000,35.4000,False,33.6500,35.2500,reg,1858532 +TVTY,2018-06-04,34.3500,35.4000,False,33.8000,34.6500,reg,1293782 +TVTY,2018-06-05,34.2500,34.7500,False,33.5000,34.5000,reg,1034232 diff --git a/company_library/TWIN.csv b/company_library/TWIN.csv index 4ae1e1b2..d3bb3364 100644 --- a/company_library/TWIN.csv +++ b/company_library/TWIN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TWIN,2017-06-05,18.1000,18.4900,False,17.9300,18.4900,reg,18515 TWIN,2017-06-06,17.6100,18.0100,False,17.0050,18.0000,reg,23638 TWIN,2017-06-07,17.7200,18.0300,False,16.7900,17.5500,reg,24263 TWIN,2017-06-08,17.8600,18.1800,False,17.3900,17.3900,reg,16212 @@ -248,3 +247,5 @@ TWIN,2018-05-29,29.0800,29.5600,False,28.3601,28.7900,reg,48920 TWIN,2018-05-30,28.6200,29.5600,False,28.4066,29.1000,reg,24008 TWIN,2018-05-31,27.7200,29.0100,False,27.5513,28.6300,reg,41484 TWIN,2018-06-01,28.0600,28.2900,False,27.6200,27.8000,reg,17250 +TWIN,2018-06-04,27.5800,28.6000,False,27.1800,28.1900,reg,60285 +TWIN,2018-06-05,27.9800,28.0800,False,27.3600,27.5100,reg,32666 diff --git a/company_library/TWMC.csv b/company_library/TWMC.csv index 9cd3d983..7fec683e 100644 --- a/company_library/TWMC.csv +++ b/company_library/TWMC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TWMC,2017-06-05,1.6000,1.6950,False,1.6000,1.6950,reg,5434 TWMC,2017-06-06,1.5000,1.6500,False,1.5000,1.6500,reg,44796 TWMC,2017-06-07,1.6000,1.6000,False,1.5500,1.5500,reg,7175 TWMC,2017-06-08,1.5750,1.6500,False,1.5500,1.5500,reg,24210 @@ -248,3 +247,5 @@ TWMC,2018-05-29,1.1900,1.2000,False,1.1500,1.2000,reg,11665 TWMC,2018-05-30,1.1500,1.2000,False,1.1500,1.1500,reg,8069 TWMC,2018-05-31,1.1000,1.1500,False,1.1000,1.1500,reg,564 TWMC,2018-06-01,1.1000,1.1500,False,1.0000,1.1500,reg,47700 +TWMC,2018-06-04,0.9500,1.0900,False,0.9500,1.0500,reg,94917 +TWMC,2018-06-05,1.0180,1.0900,False,0.9500,1.0264,reg,59414 diff --git a/company_library/TWNK.csv b/company_library/TWNK.csv index 902a184f..6b123290 100644 --- a/company_library/TWNK.csv +++ b/company_library/TWNK.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TWNK,2017-06-05,16.3800,16.7100,False,16.3300,16.6300,reg,1203938 TWNK,2017-06-06,16.6800,16.7450,False,16.1800,16.3700,reg,2164972 TWNK,2017-06-07,16.7300,16.7400,False,16.5900,16.6700,reg,1081147 TWNK,2017-06-08,16.4600,16.7400,False,16.4100,16.7000,reg,1324466 @@ -248,3 +247,5 @@ TWNK,2018-05-29,13.8400,13.8800,False,13.5800,13.6900,reg,617174 TWNK,2018-05-30,13.8100,14.0350,False,13.7600,13.9100,reg,1380344 TWNK,2018-05-31,13.6300,13.8300,False,13.4950,13.8300,reg,576910 TWNK,2018-06-01,13.7600,13.8700,False,13.4500,13.6900,reg,619026 +TWNK,2018-06-04,13.6000,13.9000,False,13.5100,13.8400,reg,681717 +TWNK,2018-06-05,13.4000,13.7400,False,13.3500,13.6400,reg,1092053 diff --git a/company_library/TWNKW.csv b/company_library/TWNKW.csv index 93aab673..82252bcb 100644 --- a/company_library/TWNKW.csv +++ b/company_library/TWNKW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TWNKW,2017-06-05,3.0500,3.1500,False,3.0000,3.1500,reg,114526 TWNKW,2017-06-06,3.1200,3.1400,False,2.9800,3.0400,reg,556036 TWNKW,2017-06-07,3.1500,3.1500,False,3.0900,3.1400,reg,28375 TWNKW,2017-06-08,3.0502,3.1598,False,3.0502,3.1598,reg,8125 @@ -248,3 +247,5 @@ TWNKW,2018-05-29,1.9900,1.9900,False,1.8400,1.8934,reg,39470 TWNKW,2018-05-30,1.9900,2.0300,False,1.8700,1.8700,reg,1199940 TWNKW,2018-05-31,1.9000,1.9000,False,1.8300,1.8400,reg,12896 TWNKW,2018-06-01,1.9262,1.9300,False,1.8500,1.8500,reg,1021 +TWNKW,2018-06-04,1.8337,1.8593,False,1.8300,1.8500,reg,2430 +TWNKW,2018-06-05,1.8000,1.9100,False,1.8000,1.9100,reg,14388 diff --git a/company_library/TWOU.csv b/company_library/TWOU.csv index c5fa6080..b9c05cbf 100644 --- a/company_library/TWOU.csv +++ b/company_library/TWOU.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TWOU,2017-06-05,44.8200,45.4000,False,44.3700,45.0000,reg,236993 TWOU,2017-06-06,44.6800,45.2400,False,44.4700,44.5300,reg,253268 TWOU,2017-06-07,43.9600,44.7900,False,43.4000,44.5700,reg,337268 TWOU,2017-06-08,44.8600,45.1400,False,43.7100,44.0200,reg,228138 @@ -248,3 +247,5 @@ TWOU,2018-05-29,92.4400,92.8700,False,90.4950,90.8800,reg,631560 TWOU,2018-05-30,93.0600,93.9000,False,91.7700,92.4500,reg,781943 TWOU,2018-05-31,94.8000,95.8200,False,93.0800,93.5000,reg,512816 TWOU,2018-06-01,96.3000,97.3150,False,95.1600,95.3100,reg,620640 +TWOU,2018-06-04,95.0300,98.0000,False,94.8600,96.9700,reg,470843 +TWOU,2018-06-05,93.3100,96.5200,False,92.8300,95.0800,reg,515809 diff --git a/company_library/TWX.csv b/company_library/TWX.csv index d8fecf28..03b40601 100644 --- a/company_library/TWX.csv +++ b/company_library/TWX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TWX,2017-06-05,98.0764,98.2239,False,97.4566,97.7813,reg,2582485 TWX,2017-06-06,97.8796,98.1944,False,97.8108,98.0272,reg,3341825 TWX,2017-06-07,97.7222,98.1256,False,97.6632,98.0469,reg,2711550 TWX,2017-06-08,97.2894,97.9190,False,97.2599,97.6435,reg,4648641 @@ -248,3 +247,5 @@ TWX,2018-05-29,93.3600,93.9900,False,92.9900,93.5900,reg,6890233 TWX,2018-05-30,94.1000,94.1800,False,93.2900,93.4500,reg,4365082 TWX,2018-05-31,94.1600,94.1600,False,93.0800,93.9100,reg,7004039 TWX,2018-06-01,93.8900,94.2000,False,93.5990,94.2000,reg,3317147 +TWX,2018-06-04,93.4600,94.1500,False,93.4600,93.9000,reg,3461284 +TWX,2018-06-05,93.4600,93.7800,False,93.0100,93.4600,reg,3847752 diff --git a/company_library/TXMD.csv b/company_library/TXMD.csv index e4a18b51..7ca1a400 100644 --- a/company_library/TXMD.csv +++ b/company_library/TXMD.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TXMD,2017-06-05,4.1600,4.6400,False,4.1500,4.6000,reg,3001414 TXMD,2017-06-06,4.1100,4.2400,False,4.0800,4.1000,reg,1535922 TXMD,2017-06-07,4.1600,4.2050,False,4.0399,4.1200,reg,1321586 TXMD,2017-06-08,4.2600,4.3400,False,4.1700,4.2600,reg,1011055 @@ -248,3 +247,5 @@ TXMD,2018-05-29,6.4300,6.5900,False,6.2400,6.5800,reg,5302242 TXMD,2018-05-30,6.0600,6.8200,False,5.8500,6.7000,reg,18067248 TXMD,2018-05-31,5.9100,6.0700,False,5.7150,6.0700,reg,5692425 TXMD,2018-06-01,5.8500,5.9300,False,5.6700,5.9000,reg,4002284 +TXMD,2018-06-04,5.8200,6.0300,False,5.7600,5.9000,reg,3121830 +TXMD,2018-06-05,6.5900,6.6500,False,5.8700,5.8700,reg,8333635 diff --git a/company_library/TXN.csv b/company_library/TXN.csv index 7d73ec44..8e173227 100644 --- a/company_library/TXN.csv +++ b/company_library/TXN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TXN,2017-06-05,79.9449,80.4282,False,79.7253,79.7253,reg,2589852 TXN,2017-06-06,80.2720,80.9115,False,79.5788,79.7155,reg,3279348 TXN,2017-06-07,80.9261,81.4533,False,80.3403,80.8383,reg,3763302 TXN,2017-06-08,82.3418,82.3613,False,80.6625,81.2288,reg,4410227 @@ -248,3 +247,5 @@ TXN,2018-05-29,110.9400,111.7600,False,110.0100,110.6400,reg,3492823 TXN,2018-05-30,111.8500,112.3599,False,111.0400,111.3400,reg,3621826 TXN,2018-05-31,111.9100,112.8800,False,111.5000,112.0000,reg,6582077 TXN,2018-06-01,114.8000,114.8000,False,112.3200,112.5500,reg,4728383 +TXN,2018-06-04,115.7400,116.3800,False,114.3100,114.7400,reg,3905744 +TXN,2018-06-05,117.6600,117.9300,False,115.8300,116.6900,reg,5366553 diff --git a/company_library/TXRH.csv b/company_library/TXRH.csv index 23245f32..29426129 100644 --- a/company_library/TXRH.csv +++ b/company_library/TXRH.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TXRH,2017-06-05,49.6233,49.8494,False,49.3283,49.3873,reg,631222 TXRH,2017-06-06,49.4561,49.7806,False,49.0727,49.3185,reg,711891 TXRH,2017-06-07,50.2034,50.4295,False,49.6134,49.6134,reg,894728 TXRH,2017-06-08,50.3214,50.9801,False,50.0559,50.0854,reg,1023876 @@ -248,3 +247,5 @@ TXRH,2018-05-29,60.7600,61.4500,False,59.8063,60.5000,reg,627680 TXRH,2018-05-30,62.8200,63.0800,False,61.3600,61.3600,reg,810471 TXRH,2018-05-31,61.9700,62.9600,False,61.7200,62.7400,reg,472595 TXRH,2018-06-01,62.0100,62.7700,False,61.7900,62.4200,reg,622402 +TXRH,2018-06-04,62.3900,62.5700,False,61.7100,62.0700,reg,510401 +TXRH,2018-06-05,62.9000,63.1100,False,62.0600,62.5100,reg,334359 diff --git a/company_library/TYHT.csv b/company_library/TYHT.csv index 2b386698..985e831e 100644 --- a/company_library/TYHT.csv +++ b/company_library/TYHT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TYHT,2017-06-05,3.7800,3.8500,False,3.6000,3.8200,reg,36077 TYHT,2017-06-06,3.7200,3.9400,False,3.6200,3.9400,reg,8277 TYHT,2017-06-07,3.9200,3.9399,False,3.5000,3.6500,reg,79299 TYHT,2017-06-08,3.8000,4.0400,False,3.5100,3.8900,reg,152220 @@ -248,3 +247,5 @@ TYHT,2018-05-29,1.7600,1.8400,False,1.7400,1.8100,reg,30824 TYHT,2018-05-30,1.7850,1.8200,False,1.7300,1.7600,reg,56763 TYHT,2018-05-31,1.7403,1.7999,False,1.7000,1.7600,reg,88236 TYHT,2018-06-01,1.7100,1.7600,False,1.6800,1.7350,reg,80502 +TYHT,2018-06-04,1.7300,1.7600,False,1.6800,1.7000,reg,70069 +TYHT,2018-06-05,1.7800,1.8000,False,1.7200,1.7200,reg,63487 diff --git a/company_library/TYME.csv b/company_library/TYME.csv index 7ed88ccc..65ec6db4 100644 --- a/company_library/TYME.csv +++ b/company_library/TYME.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TYME,2017-06-05,4.4947,4.4947,True,4.4947,4.4947,reg,0 TYME,2017-06-06,4.4947,4.4947,True,4.4947,4.4947,reg,0 TYME,2017-06-07,4.4947,4.4947,True,4.4947,4.4947,reg,0 TYME,2017-06-08,4.4947,4.4947,True,4.4947,4.4947,reg,0 @@ -248,3 +247,5 @@ TYME,2018-05-29,3.5200,3.7500,False,3.4100,3.5800,reg,205810 TYME,2018-05-30,3.5800,3.8700,False,3.3800,3.5000,reg,320498 TYME,2018-05-31,3.3400,3.7600,False,3.3100,3.5700,reg,222907 TYME,2018-06-01,3.3000,3.5220,False,3.2197,3.3400,reg,140380 +TYME,2018-06-04,3.0800,3.3400,False,3.0200,3.2700,reg,211361 +TYME,2018-06-05,3.4000,3.5300,False,3.1000,3.1000,reg,222945 diff --git a/company_library/TYPE.csv b/company_library/TYPE.csv index ba4521e3..f183cd51 100644 --- a/company_library/TYPE.csv +++ b/company_library/TYPE.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TYPE,2017-06-05,19.1273,19.7633,False,19.1273,19.7633,reg,186352 TYPE,2017-06-06,19.2741,19.3719,False,18.9317,19.0784,reg,127526 TYPE,2017-06-07,19.1763,19.4698,False,19.1518,19.3719,reg,104233 TYPE,2017-06-08,19.1763,19.4698,False,19.0784,19.0784,reg,166892 @@ -248,3 +247,5 @@ TYPE,2018-05-29,21.6000,21.6500,False,21.2500,21.4000,reg,175880 TYPE,2018-05-30,21.8000,22.0000,False,21.6500,21.6500,reg,150011 TYPE,2018-05-31,21.6000,22.1000,False,21.5000,21.8000,reg,658746 TYPE,2018-06-01,21.7500,21.8000,False,21.3500,21.7000,reg,239075 +TYPE,2018-06-04,21.8000,21.9500,False,21.6000,21.7000,reg,260240 +TYPE,2018-06-05,22.3500,22.4250,False,21.7500,21.9500,reg,376555 diff --git a/company_library/TZOO.csv b/company_library/TZOO.csv index c2017508..044a9b99 100644 --- a/company_library/TZOO.csv +++ b/company_library/TZOO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -TZOO,2017-06-05,10.1500,10.3000,False,10.1000,10.2500,reg,27398 TZOO,2017-06-06,10.4000,10.6000,False,10.0500,10.0500,reg,30205 TZOO,2017-06-07,10.3000,10.4500,False,10.1500,10.4500,reg,14541 TZOO,2017-06-08,10.5500,10.7500,False,10.3000,10.5000,reg,31175 @@ -248,3 +247,5 @@ TZOO,2018-05-29,16.2500,16.4000,False,15.6510,16.2000,reg,81232 TZOO,2018-05-30,17.1000,17.1000,False,16.1500,16.4000,reg,171894 TZOO,2018-05-31,16.8500,17.6885,False,16.6000,17.1500,reg,68295 TZOO,2018-06-01,17.5000,17.6999,False,17.0000,17.0000,reg,108775 +TZOO,2018-06-04,17.5000,18.1500,False,17.4500,17.6000,reg,154743 +TZOO,2018-06-05,18.0000,18.0000,False,17.0000,17.5000,reg,93436 diff --git a/company_library/UAE.csv b/company_library/UAE.csv index 6bad2ce9..319dd567 100644 --- a/company_library/UAE.csv +++ b/company_library/UAE.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -UAE,2017-06-05,16.4464,16.7463,False,16.4464,16.7463,reg,696 UAE,2017-06-06,16.6399,16.6399,False,16.3110,16.3110,reg,1981 UAE,2017-06-07,16.8114,16.8114,False,16.7367,16.7367,reg,3027 UAE,2017-06-08,16.8114,16.8114,False,16.8114,16.8114,reg,14 @@ -248,3 +247,5 @@ UAE,2018-05-29,16.1901,16.3100,False,16.1901,16.2400,reg,8250 UAE,2018-05-30,16.3000,16.3300,False,16.1300,16.1300,reg,4288 UAE,2018-05-31,16.3200,16.3400,False,16.2100,16.3000,reg,26234 UAE,2018-06-01,16.3400,16.3400,False,16.2700,16.2700,reg,1549 +UAE,2018-06-04,16.4000,16.4600,False,16.2000,16.2000,reg,16884 +UAE,2018-06-05,16.6200,16.6300,False,16.4100,16.4100,reg,9204 diff --git a/company_library/UAL.csv b/company_library/UAL.csv index 6078b4f3..d59ce651 100644 --- a/company_library/UAL.csv +++ b/company_library/UAL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -UAL,2017-06-05,81.6700,82.3400,False,81.2100,82.0400,reg,1840542 UAL,2017-06-06,81.2400,81.8050,False,80.6500,81.0700,reg,2170981 UAL,2017-06-07,81.6600,81.8550,False,78.3500,79.6700,reg,6263062 UAL,2017-06-08,80.5200,81.8700,False,80.2000,81.8700,reg,4005571 @@ -248,3 +247,5 @@ UAL,2018-05-29,69.5200,71.5200,False,69.0400,70.9900,reg,2540956 UAL,2018-05-30,69.8000,69.8600,False,68.9850,69.5800,reg,2945716 UAL,2018-05-31,69.5900,70.5300,False,69.2000,69.9600,reg,2275883 UAL,2018-06-01,69.2500,70.4400,False,69.1000,70.0000,reg,2326049 +UAL,2018-06-04,69.9800,70.4950,False,69.3600,69.3600,reg,2450035 +UAL,2018-06-05,69.3200,69.9200,False,68.5700,69.7200,reg,2401811 diff --git a/company_library/UBCP.csv b/company_library/UBCP.csv index e794a846..61d09fd9 100644 --- a/company_library/UBCP.csv +++ b/company_library/UBCP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -UBCP,2017-06-05,11.1060,11.3454,False,10.8507,11.3454,reg,5002 UBCP,2017-06-06,11.3933,11.4890,False,11.2975,11.2975,reg,3068 UBCP,2017-06-07,11.2097,11.3998,False,11.1534,11.1534,reg,3103 UBCP,2017-06-08,11.3304,11.3304,False,11.3304,11.3304,reg,319 @@ -248,3 +247,5 @@ UBCP,2018-05-29,13.2000,13.2000,False,13.2000,13.2000,reg,710 UBCP,2018-05-30,13.2000,13.9000,False,13.2000,13.2000,reg,3440 UBCP,2018-05-31,13.2000,13.2000,False,13.2000,13.2000,reg,68 UBCP,2018-06-01,13.2500,13.3500,False,13.2000,13.3500,reg,1580 +UBCP,2018-06-04,13.3000,13.9500,False,13.2000,13.2500,reg,11891 +UBCP,2018-06-05,13.6500,13.9500,False,13.4500,13.4500,reg,647 diff --git a/company_library/UBFO.csv b/company_library/UBFO.csv index 53b430d4..82eb0773 100644 --- a/company_library/UBFO.csv +++ b/company_library/UBFO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -UBFO,2017-06-05,8.9539,9.2459,False,8.9052,9.2459,reg,14205 UBFO,2017-06-06,9.0512,9.1972,False,9.0026,9.0999,reg,8173 UBFO,2017-06-07,9.0999,9.1972,False,9.0512,9.1972,reg,11474 UBFO,2017-06-08,9.0999,9.2459,False,9.0026,9.1972,reg,15558 @@ -248,3 +247,5 @@ UBFO,2018-05-29,10.9500,11.0000,False,10.9164,11.0000,reg,8182 UBFO,2018-05-30,10.8500,11.0000,False,10.8000,10.9500,reg,24835 UBFO,2018-05-31,10.7000,10.8000,False,10.7000,10.8000,reg,5152 UBFO,2018-06-01,10.8500,10.9000,False,10.7000,10.7500,reg,8449 +UBFO,2018-06-04,10.8500,10.9500,False,10.8071,10.9000,reg,19200 +UBFO,2018-06-05,10.9000,11.0500,False,10.8000,10.9500,reg,25207 diff --git a/company_library/UBIO.csv b/company_library/UBIO.csv index 1978c0f9..908e09a8 100644 --- a/company_library/UBIO.csv +++ b/company_library/UBIO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -UBIO,2017-06-05,27.5100,28.3200,False,26.8000,28.2000,reg,94047 UBIO,2017-06-06,27.0600,27.7200,False,26.9842,27.1300,reg,34931 UBIO,2017-06-07,27.1800,27.5100,False,26.7900,27.2050,reg,50109 UBIO,2017-06-08,27.7100,27.8700,False,27.0600,27.3300,reg,23241 @@ -248,3 +247,5 @@ UBIO,2018-05-29,31.0100,31.2100,False,30.0700,31.0100,reg,47231 UBIO,2018-05-30,32.2600,32.5566,False,31.4700,31.4700,reg,76160 UBIO,2018-05-31,32.1900,32.9699,False,31.5800,32.3700,reg,42683 UBIO,2018-06-01,33.3900,33.7000,False,32.3300,32.6000,reg,106999 +UBIO,2018-06-04,32.8300,33.7700,False,31.4700,33.7700,reg,91243 +UBIO,2018-06-05,32.8000,33.4600,False,32.2700,32.9500,reg,90795 diff --git a/company_library/UBNK.csv b/company_library/UBNK.csv index 3743d2d8..2d890a4d 100644 --- a/company_library/UBNK.csv +++ b/company_library/UBNK.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -UBNK,2017-06-05,15.9559,16.2186,False,15.9364,16.0337,reg,71849 UBNK,2017-06-06,15.8781,15.9364,False,15.6737,15.8391,reg,89443 UBNK,2017-06-07,16.0532,16.1116,False,15.8489,15.9073,reg,74273 UBNK,2017-06-08,16.4910,16.7731,False,15.9608,16.0240,reg,89605 @@ -248,3 +247,5 @@ UBNK,2018-05-29,17.4100,17.5500,False,17.2800,17.4900,reg,112074 UBNK,2018-05-30,17.5600,17.7000,False,17.4700,17.4700,reg,174302 UBNK,2018-05-31,17.4200,17.6500,False,17.4100,17.5600,reg,98778 UBNK,2018-06-01,17.6300,17.6400,False,17.4600,17.5000,reg,122214 +UBNK,2018-06-04,17.8000,17.8200,False,17.5400,17.6900,reg,90574 +UBNK,2018-06-05,17.6800,17.8100,False,17.6300,17.7700,reg,145517 diff --git a/company_library/UBNT.csv b/company_library/UBNT.csv index e22051ce..e10a941c 100644 --- a/company_library/UBNT.csv +++ b/company_library/UBNT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -UBNT,2017-06-05,50.3000,50.3265,False,49.5300,49.9200,reg,666209 UBNT,2017-06-06,50.1500,50.7400,False,50.0200,50.3700,reg,698687 UBNT,2017-06-07,49.8900,50.4400,False,49.5700,50.4400,reg,991793 UBNT,2017-06-08,50.7900,50.8800,False,48.8500,49.7600,reg,582780 @@ -248,3 +247,5 @@ UBNT,2018-05-29,80.8500,82.4780,False,80.7600,81.6200,reg,279979 UBNT,2018-05-30,83.2700,83.5975,False,80.7635,80.8400,reg,410147 UBNT,2018-05-31,82.5900,84.1200,False,81.3900,83.3200,reg,297612 UBNT,2018-06-01,84.2100,84.3990,False,82.0400,82.2200,reg,181795 +UBNT,2018-06-04,84.7500,84.9000,False,83.4600,84.7100,reg,213593 +UBNT,2018-06-05,85.0000,85.9700,False,84.4900,84.8600,reg,211707 diff --git a/company_library/UBOH.csv b/company_library/UBOH.csv index ca35d08e..4e536d68 100644 --- a/company_library/UBOH.csv +++ b/company_library/UBOH.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -UBOH,2017-06-05,21.2702,21.2702,False,20.6393,20.6393,reg,938 UBOH,2017-06-06,21.2702,21.2702,False,21.2702,21.2702,reg,138 UBOH,2017-06-07,21.2262,21.2262,False,21.2262,21.2262,reg,399 UBOH,2017-06-08,20.9328,21.2262,False,20.7861,20.7861,reg,2281 @@ -248,3 +247,5 @@ UBOH,2018-05-29,22.4800,22.5297,False,22.1320,22.1816,reg,5448 UBOH,2018-05-30,22.1000,22.4343,False,22.1000,22.4343,reg,910 UBOH,2018-05-31,22.1000,22.1000,False,22.1000,22.1000,reg,25 UBOH,2018-06-01,22.4500,22.4500,False,22.3500,22.3500,reg,1460 +UBOH,2018-06-04,22.3000,22.4000,False,22.3000,22.3328,reg,3017 +UBOH,2018-06-05,22.4000,22.4000,False,22.1000,22.2000,reg,2215 diff --git a/company_library/UBSH.csv b/company_library/UBSH.csv index 4be51e03..d52ec785 100644 --- a/company_library/UBSH.csv +++ b/company_library/UBSH.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -UBSH,2017-06-05,33.2022,33.5147,False,32.9482,33.5147,reg,293680 UBSH,2017-06-06,32.6454,33.1631,False,32.6258,32.8212,reg,144247 UBSH,2017-06-07,33.1045,33.2608,False,32.6161,32.8603,reg,213471 UBSH,2017-06-08,33.7980,34.1399,False,33.0263,33.1142,reg,352465 @@ -248,3 +247,5 @@ UBSH,2018-05-29,40.3200,41.0900,False,40.2500,40.8700,reg,336402 UBSH,2018-05-30,41.3800,41.4400,False,40.3400,40.5500,reg,344441 UBSH,2018-05-31,41.1000,41.7700,False,41.0000,41.2600,reg,470045 UBSH,2018-06-01,41.4400,42.0000,False,41.0550,41.3500,reg,285844 +UBSH,2018-06-04,41.7400,41.8200,False,41.1810,41.5100,reg,438814 +UBSH,2018-06-05,41.3200,41.9200,False,41.2100,41.6400,reg,457698 diff --git a/company_library/UBSI.csv b/company_library/UBSI.csv index 0ec5010b..c1d93726 100644 --- a/company_library/UBSI.csv +++ b/company_library/UBSI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -UBSI,2017-06-05,36.8982,37.3558,False,36.7537,36.9464,reg,508642 UBSI,2017-06-06,36.7056,36.9223,False,36.2239,36.5610,reg,568966 UBSI,2017-06-07,37.2206,37.3664,False,36.7347,36.9291,reg,609859 UBSI,2017-06-08,37.9009,38.6298,False,37.1234,37.2206,reg,815814 @@ -248,3 +247,5 @@ UBSI,2018-05-29,36.4000,37.0000,False,36.1500,36.5500,reg,516840 UBSI,2018-05-30,37.0000,37.2000,False,36.5575,36.7000,reg,576306 UBSI,2018-05-31,36.4500,37.2000,False,36.4500,37.0000,reg,531271 UBSI,2018-06-01,37.0000,37.3000,False,36.8000,36.9000,reg,421369 +UBSI,2018-06-04,37.1500,37.2000,False,36.6500,36.9000,reg,575385 +UBSI,2018-06-05,36.6000,37.2500,False,36.4500,37.2000,reg,445536 diff --git a/company_library/UBX.csv b/company_library/UBX.csv index d1d8c04d..8876c3c0 100644 --- a/company_library/UBX.csv +++ b/company_library/UBX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -UBX,2017-06-05,19.0000,19.0000,True,19.0000,19.0000,reg,0 UBX,2017-06-06,19.0000,19.0000,True,19.0000,19.0000,reg,0 UBX,2017-06-07,19.0000,19.0000,True,19.0000,19.0000,reg,0 UBX,2017-06-08,19.0000,19.0000,True,19.0000,19.0000,reg,0 @@ -248,3 +247,5 @@ UBX,2018-05-29,13.0200,13.9000,False,13.0000,13.2000,reg,236847 UBX,2018-05-30,14.0000,14.2000,False,13.2407,13.8000,reg,287864 UBX,2018-05-31,14.9000,15.4200,False,13.9100,14.2500,reg,336903 UBX,2018-06-01,15.1100,15.9516,False,14.6760,15.0000,reg,284568 +UBX,2018-06-04,13.8500,15.3020,False,13.6100,15.3000,reg,157455 +UBX,2018-06-05,14.0000,14.6900,False,13.1600,14.0100,reg,99794 diff --git a/company_library/UCBA.csv b/company_library/UCBA.csv index fdcc0203..119bc0c9 100644 --- a/company_library/UCBA.csv +++ b/company_library/UCBA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -UCBA,2017-06-05,18.0560,18.0560,False,18.0560,18.0560,reg,129 UCBA,2017-06-06,18.0560,18.2326,False,18.0560,18.1517,reg,2134 UCBA,2017-06-07,18.1541,18.1541,False,17.9088,17.9088,reg,933 UCBA,2017-06-08,18.1541,18.1541,False,18.1541,18.1541,reg,0 @@ -248,3 +247,5 @@ UCBA,2018-05-29,26.8500,27.0000,False,26.8500,26.8500,reg,3054 UCBA,2018-05-30,27.0000,27.2000,False,27.0000,27.0000,reg,4283 UCBA,2018-05-31,26.8500,27.0000,False,26.7500,26.9500,reg,3931 UCBA,2018-06-01,27.3000,27.3000,False,27.0000,27.3000,reg,12339 +UCBA,2018-06-04,27.2500,27.4000,False,27.2500,27.4000,reg,3261 +UCBA,2018-06-05,28.0500,28.1000,False,27.4500,27.4500,reg,12890 diff --git a/company_library/UCBI.csv b/company_library/UCBI.csv index a68ed219..eb73e716 100644 --- a/company_library/UCBI.csv +++ b/company_library/UCBI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -UCBI,2017-06-05,25.4923,25.9457,False,25.4824,25.6303,reg,255358 UCBI,2017-06-06,25.2359,25.4627,False,25.0289,25.1965,reg,301875 UCBI,2017-06-07,25.5021,25.6598,False,25.2359,25.2754,reg,259767 UCBI,2017-06-08,26.2119,26.7540,False,25.3345,25.5218,reg,364610 @@ -248,3 +247,5 @@ UCBI,2018-05-29,32.2600,32.7700,False,31.9400,32.7200,reg,474761 UCBI,2018-05-30,32.8900,33.2300,False,32.4300,32.4300,reg,465644 UCBI,2018-05-31,32.4600,33.1200,False,32.3200,32.8800,reg,597912 UCBI,2018-06-01,32.7800,33.0250,False,32.6500,32.6500,reg,467492 +UCBI,2018-06-04,33.2400,33.3400,False,32.7200,33.0200,reg,323692 +UCBI,2018-06-05,33.2500,33.2800,False,32.7800,33.2100,reg,239522 diff --git a/company_library/UCFC.csv b/company_library/UCFC.csv index c414f1b9..ed463316 100644 --- a/company_library/UCFC.csv +++ b/company_library/UCFC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -UCFC,2017-06-05,8.1019,8.3076,False,7.9843,8.0627,reg,100812 UCFC,2017-06-06,7.9647,8.1019,False,7.8863,8.0137,reg,35850 UCFC,2017-06-07,8.1215,8.1705,False,7.8080,7.9647,reg,99799 UCFC,2017-06-08,8.3272,8.4154,False,8.0483,8.1313,reg,64758 @@ -248,3 +247,5 @@ UCFC,2018-05-29,10.5000,10.5200,False,10.4000,10.4700,reg,82570 UCFC,2018-05-30,10.5000,10.5800,False,10.4500,10.5100,reg,225732 UCFC,2018-05-31,10.4600,10.6800,False,10.4300,10.5900,reg,669929 UCFC,2018-06-01,10.5700,10.5900,False,10.4950,10.5100,reg,143588 +UCFC,2018-06-04,10.7000,10.8400,False,10.5900,10.5900,reg,305341 +UCFC,2018-06-05,10.6500,10.7500,False,10.6400,10.7000,reg,311026 diff --git a/company_library/UCTT.csv b/company_library/UCTT.csv index b40e0237..5468bfb6 100644 --- a/company_library/UCTT.csv +++ b/company_library/UCTT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -UCTT,2017-06-05,23.5900,23.6500,False,23.1200,23.4200,reg,930780 UCTT,2017-06-06,23.9700,24.3100,False,23.4000,23.6000,reg,760511 UCTT,2017-06-07,24.7700,24.8100,False,23.9000,24.1300,reg,900170 UCTT,2017-06-08,25.8800,25.8800,False,24.6000,24.9000,reg,1233096 @@ -248,3 +247,5 @@ UCTT,2018-05-29,17.7100,17.8400,False,17.2297,17.3800,reg,874851 UCTT,2018-05-30,17.7500,18.3400,False,17.4700,17.8000,reg,1630083 UCTT,2018-05-31,17.6200,18.1200,False,17.6095,17.8000,reg,646970 UCTT,2018-06-01,18.6700,18.7000,False,17.8500,17.8500,reg,889907 +UCTT,2018-06-04,18.3300,18.8650,False,18.2700,18.7500,reg,702203 +UCTT,2018-06-05,19.0400,19.0500,False,18.3906,18.4000,reg,786098 diff --git a/company_library/UDBI.csv b/company_library/UDBI.csv index e1490467..f1495124 100644 --- a/company_library/UDBI.csv +++ b/company_library/UDBI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -UDBI,2017-06-05,28.0140,28.0140,False,28.0140,28.0140,reg,0 UDBI,2017-06-06,28.0140,28.0140,False,28.0140,28.0140,reg,0 UDBI,2017-06-07,28.0140,28.0140,False,28.0140,28.0140,reg,0 UDBI,2017-06-08,28.0140,28.0140,False,28.0140,28.0140,reg,0 @@ -248,3 +247,5 @@ UDBI,2018-05-29,31.7630,31.7630,False,31.7630,31.7630,reg,0 UDBI,2018-05-30,31.7630,31.7630,False,31.7630,31.7630,reg,0 UDBI,2018-05-31,31.7630,31.7630,False,31.7630,31.7630,reg,0 UDBI,2018-06-01,31.7630,31.7630,False,31.7630,31.7630,reg,0 +UDBI,2018-06-04,31.7630,31.7630,False,31.7630,31.7630,reg,3 +UDBI,2018-06-05,31.7630,31.7630,False,31.7630,31.7630,reg,0 diff --git a/company_library/UEIC.csv b/company_library/UEIC.csv index 778a4927..93ebd4d7 100644 --- a/company_library/UEIC.csv +++ b/company_library/UEIC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -UEIC,2017-06-05,66.3500,67.6000,False,66.1500,66.6000,reg,40234 UEIC,2017-06-06,65.3000,66.0500,False,65.0000,66.0000,reg,44561 UEIC,2017-06-07,66.0500,66.2500,False,65.5500,65.7000,reg,27168 UEIC,2017-06-08,66.0500,66.3000,False,65.8000,66.0500,reg,59403 @@ -248,3 +247,5 @@ UEIC,2018-05-29,31.0000,31.2000,False,30.8000,30.9000,reg,139106 UEIC,2018-05-30,30.2500,31.1500,False,29.9000,31.1500,reg,158753 UEIC,2018-05-31,29.6500,30.2000,False,29.0833,30.2000,reg,132876 UEIC,2018-06-01,30.2500,30.4500,False,29.5500,29.7500,reg,147997 +UEIC,2018-06-04,30.3500,30.4750,False,29.6000,30.3000,reg,131262 +UEIC,2018-06-05,30.8000,31.2000,False,29.9000,30.4000,reg,126700 diff --git a/company_library/UEPS.csv b/company_library/UEPS.csv index 982bf839..1715d9c3 100644 --- a/company_library/UEPS.csv +++ b/company_library/UEPS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -UEPS,2017-06-05,9.3800,9.4100,False,9.3100,9.3100,reg,55283 UEPS,2017-06-06,9.3600,9.4400,False,9.2600,9.3700,reg,186863 UEPS,2017-06-07,9.3800,9.4450,False,9.2700,9.3700,reg,91977 UEPS,2017-06-08,9.5000,9.5500,False,9.3490,9.4000,reg,101257 @@ -248,3 +247,5 @@ UEPS,2018-05-29,9.9000,10.0900,False,9.7200,10.0400,reg,248757 UEPS,2018-05-30,9.7800,10.0200,False,9.7100,9.9500,reg,244194 UEPS,2018-05-31,9.7600,9.9100,False,9.7300,9.7700,reg,171484 UEPS,2018-06-01,9.7600,9.8300,False,9.6500,9.7400,reg,167572 +UEPS,2018-06-04,9.8300,9.8752,False,9.6700,9.7500,reg,117031 +UEPS,2018-06-05,9.8800,9.8900,False,9.7600,9.7800,reg,178664 diff --git a/company_library/UFCS.csv b/company_library/UFCS.csv index bbdea99f..fe8bc13e 100644 --- a/company_library/UFCS.csv +++ b/company_library/UFCS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -UFCS,2017-06-05,42.3864,43.2062,False,42.3376,43.1282,reg,40179 UFCS,2017-06-06,41.7325,42.3767,False,41.7130,42.1619,reg,49958 UFCS,2017-06-07,41.8204,42.0741,False,41.7130,41.9082,reg,71100 UFCS,2017-06-08,42.3279,42.8646,False,41.8204,41.8887,reg,41707 @@ -248,3 +247,5 @@ UFCS,2018-05-29,52.8066,53.0303,False,52.2895,52.8364,reg,58768 UFCS,2018-05-30,53.9500,54.1389,False,52.2100,52.9358,reg,70171 UFCS,2018-05-31,53.6400,54.3800,False,53.2300,53.8500,reg,50035 UFCS,2018-06-01,54.0600,54.2200,False,53.4400,53.8500,reg,62021 +UFCS,2018-06-04,54.7900,54.9900,False,53.9200,53.9200,reg,73199 +UFCS,2018-06-05,54.9000,54.9400,False,54.1200,54.8600,reg,103983 diff --git a/company_library/UFPI.csv b/company_library/UFPI.csv index fa7ff77b..c0cb98b7 100644 --- a/company_library/UFPI.csv +++ b/company_library/UFPI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -UFPI,2017-06-05,29.1271,29.7282,False,29.0792,29.6951,reg,410373 UFPI,2017-06-06,29.1403,29.5168,False,28.9124,28.9355,reg,345480 UFPI,2017-06-07,28.1726,29.2526,False,27.8819,29.1238,reg,489309 UFPI,2017-06-08,28.2320,28.4104,False,27.9001,28.1395,reg,636846 @@ -248,3 +247,5 @@ UFPI,2018-05-29,36.7413,36.9204,False,35.7710,35.8655,reg,317401 UFPI,2018-05-30,37.0000,37.3384,False,36.5721,36.8209,reg,267330 UFPI,2018-05-31,36.7800,37.1600,False,35.8900,37.1100,reg,236224 UFPI,2018-06-01,37.3700,37.8800,False,36.5700,36.8800,reg,421012 +UFPI,2018-06-04,37.9600,37.9700,False,37.2100,37.2100,reg,245993 +UFPI,2018-06-05,38.4000,38.5700,False,37.9000,38.0800,reg,262933 diff --git a/company_library/UFPT.csv b/company_library/UFPT.csv index 1b63a57a..f64f576a 100644 --- a/company_library/UFPT.csv +++ b/company_library/UFPT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -UFPT,2017-06-05,27.6500,27.9500,False,27.6000,27.8500,reg,34612 UFPT,2017-06-06,27.0500,27.4500,False,26.7500,27.3500,reg,52921 UFPT,2017-06-07,27.3000,27.4000,False,27.0500,27.0500,reg,33730 UFPT,2017-06-08,27.5000,27.5000,False,26.9732,26.9732,reg,29972 @@ -248,3 +247,5 @@ UFPT,2018-05-29,30.8000,31.6000,False,30.1000,30.7500,reg,9345 UFPT,2018-05-30,30.7500,31.0500,False,30.4000,31.0000,reg,11366 UFPT,2018-05-31,30.6000,31.0250,False,30.4500,31.0000,reg,8258 UFPT,2018-06-01,31.1000,31.1884,False,30.2500,30.2500,reg,9463 +UFPT,2018-06-04,31.2500,31.9000,False,30.7497,31.3000,reg,6511 +UFPT,2018-06-05,30.8500,31.9500,False,30.4000,31.9500,reg,7255 diff --git a/company_library/UG.csv b/company_library/UG.csv index 9332061f..ab14b7c1 100644 --- a/company_library/UG.csv +++ b/company_library/UG.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -UG,2017-06-05,13.8485,14.4724,False,13.8485,14.4724,reg,1805 UG,2017-06-06,13.9158,14.1941,False,13.7303,13.7303,reg,4527 UG,2017-06-07,14.1013,14.4261,False,13.9158,13.9158,reg,1345 UG,2017-06-08,13.7071,13.7071,False,13.2200,13.2200,reg,1056 @@ -248,3 +247,5 @@ UG,2018-05-29,19.6000,20.0000,False,19.4800,20.0000,reg,11584 UG,2018-05-30,19.0500,19.8500,False,18.9550,19.7500,reg,16362 UG,2018-05-31,19.2000,19.4500,False,19.1000,19.4000,reg,4118 UG,2018-06-01,17.9500,19.0500,False,17.5500,19.0500,reg,16018 +UG,2018-06-04,18.3000,18.6500,False,17.6076,17.9500,reg,5313 +UG,2018-06-05,18.3500,18.5915,False,18.2500,18.4500,reg,4461 diff --git a/company_library/UGLD.csv b/company_library/UGLD.csv index b6fbf458..fb098d89 100644 --- a/company_library/UGLD.csv +++ b/company_library/UGLD.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -UGLD,2017-06-05,11.0600,11.1200,False,11.0039,11.1100,reg,286671 UGLD,2017-06-06,11.4300,11.4800,False,11.3400,11.4400,reg,641658 UGLD,2017-06-07,11.2500,11.4400,False,11.1300,11.3400,reg,668508 UGLD,2017-06-08,11.0100,11.1400,False,10.8300,11.1400,reg,729599 @@ -248,3 +247,5 @@ UGLD,2018-05-29,10.5600,10.6700,False,10.4103,10.4700,reg,562296 UGLD,2018-05-30,10.6000,10.6500,False,10.5560,10.5600,reg,579499 UGLD,2018-05-31,10.5300,10.7100,False,10.5300,10.5800,reg,592572 UGLD,2018-06-01,10.3700,10.5158,False,10.3600,10.3900,reg,406721 +UGLD,2018-06-04,10.3500,10.4800,False,10.3430,10.4600,reg,482881 +UGLD,2018-06-05,10.4700,10.5600,False,10.3200,10.3800,reg,478560 diff --git a/company_library/UHAL.csv b/company_library/UHAL.csv index 832f6541..5036bcdb 100644 --- a/company_library/UHAL.csv +++ b/company_library/UHAL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -UHAL,2017-06-05,352.2474,356.9812,False,351.3623,353.3413,reg,70925 UHAL,2017-06-06,348.0606,352.9535,False,347.5634,351.2231,reg,111537 UHAL,2017-06-07,349.1545,352.5085,False,345.5843,349.0650,reg,66699 UHAL,2017-06-08,352.6353,355.3005,False,345.8429,347.5833,reg,71968 @@ -248,3 +247,5 @@ UHAL,2018-05-29,353.1900,355.7000,False,348.6400,354.2800,reg,114574 UHAL,2018-05-30,356.5700,359.1000,False,349.1300,355.2400,reg,77139 UHAL,2018-05-31,322.9400,356.3000,False,317.4250,356.3000,reg,432448 UHAL,2018-06-01,342.0000,342.7400,False,323.2400,324.9500,reg,231886 +UHAL,2018-06-04,335.3200,341.1100,False,332.5600,341.1100,reg,145510 +UHAL,2018-06-05,338.2500,339.3888,False,330.4500,333.1600,reg,137620 diff --git a/company_library/UIHC.csv b/company_library/UIHC.csv index 5a8ef83a..1d32eae4 100644 --- a/company_library/UIHC.csv +++ b/company_library/UIHC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -UIHC,2017-06-05,16.1341,16.6127,False,16.0355,16.5979,reg,113887 UIHC,2017-06-06,15.6703,16.1243,False,15.5914,16.0552,reg,125056 UIHC,2017-06-07,15.6506,15.7295,False,15.5026,15.6802,reg,99897 UIHC,2017-06-08,15.6111,15.7789,False,15.5717,15.6210,reg,106124 @@ -248,3 +247,5 @@ UIHC,2018-05-29,20.7500,20.8000,False,20.5600,20.7900,reg,171488 UIHC,2018-05-30,21.1000,21.3200,False,20.7700,20.7700,reg,117490 UIHC,2018-05-31,20.6900,21.1900,False,20.6000,21.1900,reg,70267 UIHC,2018-06-01,20.3600,21.2800,False,20.2800,20.7500,reg,89090 +UIHC,2018-06-04,20.3000,20.4300,False,20.1100,20.4300,reg,84451 +UIHC,2018-06-05,20.0600,20.2600,False,19.9200,20.2600,reg,110640 diff --git a/company_library/ULBI.csv b/company_library/ULBI.csv index fc9a3082..16e1e635 100644 --- a/company_library/ULBI.csv +++ b/company_library/ULBI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ULBI,2017-06-05,6.9500,6.9655,False,6.6500,6.7500,reg,82977 ULBI,2017-06-06,6.7000,6.9000,False,6.5500,6.9000,reg,58011 ULBI,2017-06-07,7.0000,7.0500,False,6.5997,6.7500,reg,75626 ULBI,2017-06-08,6.7500,7.0000,False,6.5550,6.9500,reg,119853 @@ -248,3 +247,5 @@ ULBI,2018-05-29,9.4500,9.5000,False,9.3000,9.4500,reg,12852 ULBI,2018-05-30,10.2000,10.3500,False,9.4332,9.4500,reg,44769 ULBI,2018-05-31,10.4000,10.4000,False,9.9500,10.2000,reg,36805 ULBI,2018-06-01,10.2000,10.4500,False,10.0500,10.4000,reg,18718 +ULBI,2018-06-04,10.5500,10.9500,False,10.1000,10.1000,reg,55471 +ULBI,2018-06-05,10.4500,10.7000,False,10.2500,10.5500,reg,30711 diff --git a/company_library/ULH.csv b/company_library/ULH.csv index 0baba1a2..a8681fc3 100644 --- a/company_library/ULH.csv +++ b/company_library/ULH.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ULH,2017-06-05,13.7773,14.2693,False,13.7773,14.2693,reg,26724 ULH,2017-06-06,14.2201,14.3185,False,13.5805,13.7281,reg,18909 ULH,2017-06-07,13.8757,14.3677,False,13.7773,14.3677,reg,6720 ULH,2017-06-08,14.1217,14.2469,False,13.7330,13.7330,reg,4341 @@ -248,3 +247,5 @@ ULH,2018-05-29,25.0000,25.0000,False,24.5000,24.6000,reg,42351 ULH,2018-05-30,25.0000,25.2250,False,24.9100,25.0000,reg,55631 ULH,2018-05-31,24.9000,25.2500,False,24.7250,24.9500,reg,43599 ULH,2018-06-01,25.0000,25.0500,False,24.8500,25.0000,reg,37895 +ULH,2018-06-04,24.9000,25.2500,False,24.8500,25.1500,reg,37994 +ULH,2018-06-05,25.0000,25.1000,False,24.9000,25.0000,reg,42175 diff --git a/company_library/ULTA.csv b/company_library/ULTA.csv index 3ac88234..0072d723 100644 --- a/company_library/ULTA.csv +++ b/company_library/ULTA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ULTA,2017-06-05,313.7300,314.8600,False,311.5400,313.1400,reg,843117 ULTA,2017-06-06,306.9600,314.0800,False,306.0100,313.2100,reg,935608 ULTA,2017-06-07,307.9400,309.6300,False,306.8800,307.9300,reg,482951 ULTA,2017-06-08,307.2700,310.0000,False,305.5200,309.0000,reg,537763 @@ -248,3 +247,5 @@ ULTA,2018-05-29,253.6900,254.1300,False,248.2500,249.4400,reg,874299 ULTA,2018-05-30,253.4800,256.3900,False,250.2100,255.4300,reg,1163565 ULTA,2018-05-31,246.9100,256.8900,False,246.0100,256.1400,reg,2348453 ULTA,2018-06-01,245.1500,251.9700,False,234.8100,235.9900,reg,3982122 +ULTA,2018-06-04,256.6000,257.3300,False,244.4300,245.8100,reg,1481511 +ULTA,2018-06-05,253.9300,254.9800,False,249.4400,252.4400,reg,1199139 diff --git a/company_library/ULTI.csv b/company_library/ULTI.csv index c6e4c451..5c241e9f 100644 --- a/company_library/ULTI.csv +++ b/company_library/ULTI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ULTI,2017-06-05,223.9000,225.6250,False,222.3400,223.6700,reg,121115 ULTI,2017-06-06,219.9500,224.3300,False,219.7000,223.2700,reg,274534 ULTI,2017-06-07,220.6100,223.9200,False,218.9800,220.8100,reg,346885 ULTI,2017-06-08,219.6600,223.9700,False,218.5600,220.7800,reg,206850 @@ -248,3 +247,5 @@ ULTI,2018-05-29,262.6300,267.1800,False,261.3700,264.2600,reg,291744 ULTI,2018-05-30,264.2600,266.6500,False,261.8900,263.9900,reg,223377 ULTI,2018-05-31,262.1500,267.1139,False,261.3749,265.1200,reg,241344 ULTI,2018-06-01,265.9400,267.4950,False,263.1500,264.2700,reg,145512 +ULTI,2018-06-04,268.8000,270.1450,False,264.4700,267.0000,reg,258717 +ULTI,2018-06-05,269.9400,273.0900,False,268.6800,268.6800,reg,247382 diff --git a/company_library/UMBF.csv b/company_library/UMBF.csv index 92b220cb..aee498c7 100644 --- a/company_library/UMBF.csv +++ b/company_library/UMBF.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -UMBF,2017-06-05,69.3471,70.3322,False,69.2880,69.7313,reg,156741 UMBF,2017-06-06,69.1797,69.9382,False,68.0272,68.7561,reg,178432 UMBF,2017-06-07,70.4600,70.6083,False,69.2736,69.5702,reg,213308 UMBF,2017-06-08,73.8905,74.9236,False,70.3858,70.5984,reg,407519 @@ -248,3 +247,5 @@ UMBF,2018-05-29,76.6700,77.6300,False,75.9900,77.0100,reg,228660 UMBF,2018-05-30,77.9200,78.3800,False,77.1500,77.2500,reg,227308 UMBF,2018-05-31,77.0500,78.3400,False,76.7500,77.9300,reg,206479 UMBF,2018-06-01,77.6200,78.3800,False,77.5500,77.7600,reg,130540 +UMBF,2018-06-04,78.4400,78.4600,False,77.0100,77.8100,reg,156879 +UMBF,2018-06-05,78.0800,78.4800,False,77.5700,78.2500,reg,104801 diff --git a/company_library/UMPQ.csv b/company_library/UMPQ.csv index 53066779..156a0616 100644 --- a/company_library/UMPQ.csv +++ b/company_library/UMPQ.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -UMPQ,2017-06-05,16.5431,16.7553,False,16.4659,16.5045,reg,792134 UMPQ,2017-06-06,16.3984,16.5238,False,16.2826,16.3598,reg,1255501 UMPQ,2017-06-07,16.5238,16.6395,False,16.3984,16.4755,reg,1334917 UMPQ,2017-06-08,17.3533,17.6717,False,16.4466,16.5624,reg,2777684 @@ -248,3 +247,5 @@ UMPQ,2018-05-29,23.3000,23.7350,False,23.1000,23.5400,reg,1608429 UMPQ,2018-05-30,23.8000,23.9000,False,23.4000,23.5600,reg,1285403 UMPQ,2018-05-31,23.5400,23.9400,False,23.4800,23.7600,reg,1204111 UMPQ,2018-06-01,23.8700,24.0100,False,23.7200,23.8000,reg,1170484 +UMPQ,2018-06-04,24.0600,24.1000,False,23.7900,23.9700,reg,1051462 +UMPQ,2018-06-05,24.1300,24.1400,False,23.8200,23.9900,reg,1332131 diff --git a/company_library/UMRX.csv b/company_library/UMRX.csv index ff9ade7d..4ed263a7 100644 --- a/company_library/UMRX.csv +++ b/company_library/UMRX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -UMRX,2017-06-05,11.7500,11.7500,True,11.7500,11.7500,reg,0 UMRX,2017-06-06,11.7500,11.7500,True,11.7500,11.7500,reg,0 UMRX,2017-06-07,11.7500,11.7500,True,11.7500,11.7500,reg,0 UMRX,2017-06-08,11.7500,11.7500,True,11.7500,11.7500,reg,0 @@ -248,3 +247,5 @@ UMRX,2018-05-29,11.3500,11.6000,False,10.3600,11.2500,reg,91357 UMRX,2018-05-30,11.4500,11.7200,False,11.1400,11.3900,reg,224505 UMRX,2018-05-31,12.3100,13.4790,False,11.4000,11.7000,reg,345071 UMRX,2018-06-01,12.5000,13.0000,False,12.0000,12.5100,reg,406511 +UMRX,2018-06-04,12.6400,13.2864,False,12.3400,12.5000,reg,219978 +UMRX,2018-06-05,13.3000,13.6800,False,12.4200,12.6000,reg,449976 diff --git a/company_library/UNAM.csv b/company_library/UNAM.csv index e09c45b5..908db259 100644 --- a/company_library/UNAM.csv +++ b/company_library/UNAM.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -UNAM,2017-06-05,9.8000,9.8000,False,9.8000,9.8000,reg,89 UNAM,2017-06-06,9.6450,9.6500,False,9.6000,9.6500,reg,1906 UNAM,2017-06-07,9.6000,9.6000,False,9.6000,9.6000,reg,804 UNAM,2017-06-08,9.6000,9.6500,False,9.6000,9.6500,reg,384 @@ -248,3 +247,5 @@ UNAM,2018-05-29,8.2000,8.2000,False,7.8000,7.8390,reg,1928 UNAM,2018-05-30,7.9000,8.1500,False,7.7500,7.7500,reg,1652 UNAM,2018-05-31,7.9000,7.9000,False,7.9000,7.9000,reg,22 UNAM,2018-06-01,8.1500,8.1500,False,8.0500,8.0500,reg,1702 +UNAM,2018-06-04,8.3000,8.3000,False,7.8000,8.1500,reg,5961 +UNAM,2018-06-05,8.5000,8.5000,False,8.3000,8.3000,reg,5113 diff --git a/company_library/UNB.csv b/company_library/UNB.csv index ec49a242..7a4e1bc6 100644 --- a/company_library/UNB.csv +++ b/company_library/UNB.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -UNB,2017-06-05,40.4337,40.7755,False,39.5547,39.5547,reg,4970 UNB,2017-06-06,40.7267,41.0197,False,39.5059,40.4825,reg,5056 UNB,2017-06-07,40.6778,41.0197,False,39.3594,41.0197,reg,4740 UNB,2017-06-08,41.5080,41.5080,False,40.5313,41.0197,reg,10212 @@ -248,3 +247,5 @@ UNB,2018-05-29,50.5000,50.5000,False,49.6685,50.1000,reg,1691 UNB,2018-05-30,50.6500,51.5000,False,50.1000,51.5000,reg,4085 UNB,2018-05-31,50.7500,50.7500,False,50.7500,50.7500,reg,1372 UNB,2018-06-01,52.0000,52.0000,False,51.2500,51.5000,reg,5168 +UNB,2018-06-04,51.5000,52.0000,False,51.4500,51.7000,reg,2008 +UNB,2018-06-05,52.0000,52.7000,False,51.9500,51.9500,reg,1409 diff --git a/company_library/UNFI.csv b/company_library/UNFI.csv index bf8f8a70..18ae8c25 100644 --- a/company_library/UNFI.csv +++ b/company_library/UNFI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -UNFI,2017-06-05,41.3500,42.1700,False,41.2600,41.7300,reg,689579 UNFI,2017-06-06,40.8800,41.3400,False,40.3100,41.0000,reg,1123896 UNFI,2017-06-07,39.1600,40.6900,False,38.7100,39.7200,reg,1584371 UNFI,2017-06-08,39.3000,39.9300,False,38.9750,39.4400,reg,786081 @@ -248,3 +247,5 @@ UNFI,2018-05-29,45.3800,45.6600,False,44.3350,45.1300,reg,490084 UNFI,2018-05-30,46.5500,46.9000,False,45.3500,45.6200,reg,554385 UNFI,2018-05-31,45.5800,46.6800,False,45.4300,46.5000,reg,611402 UNFI,2018-06-01,46.3400,46.6800,False,45.7400,45.9100,reg,492022 +UNFI,2018-06-04,46.4600,47.0300,False,45.8700,46.5200,reg,429626 +UNFI,2018-06-05,46.8300,46.9000,False,46.0100,46.5900,reg,405106 diff --git a/company_library/UNH.csv b/company_library/UNH.csv index 5fc262c0..f6fbde29 100644 --- a/company_library/UNH.csv +++ b/company_library/UNH.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -UNH,2017-06-05,176.7728,177.7098,False,176.5659,176.9305,reg,2640609 UNH,2017-06-06,178.2018,178.4384,False,175.8957,176.5954,reg,3443854 UNH,2017-06-07,180.5572,180.8135,False,177.0488,179.3648,reg,3783753 UNH,2017-06-08,179.0592,181.0993,False,178.3595,180.6854,reg,3079934 @@ -248,3 +247,5 @@ UNH,2018-05-29,242.1700,243.8600,False,240.2400,243.8600,reg,2837814 UNH,2018-05-30,244.9400,245.7500,False,242.6300,243.7400,reg,2071942 UNH,2018-05-31,241.5100,244.7450,False,240.6767,244.2100,reg,2966087 UNH,2018-06-01,243.3500,243.7400,False,241.2900,243.7400,reg,2371387 +UNH,2018-06-04,244.6300,245.2400,False,242.7400,244.0000,reg,2188866 +UNH,2018-06-05,244.4300,245.1146,False,241.9100,245.0900,reg,1531865 diff --git a/company_library/UNIT.csv b/company_library/UNIT.csv index 9637fd35..171f319d 100644 --- a/company_library/UNIT.csv +++ b/company_library/UNIT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -UNIT,2017-06-05,23.2125,23.2474,False,22.4874,22.5922,reg,905549 UNIT,2017-06-06,23.0290,23.3086,False,22.7844,23.1339,reg,712598 UNIT,2017-06-07,23.3261,23.5183,False,23.0290,23.0640,reg,1374665 UNIT,2017-06-08,23.5969,23.6473,False,23.1775,23.3872,reg,1308254 @@ -248,3 +247,5 @@ UNIT,2018-05-29,20.1600,20.3200,False,20.0010,20.0700,reg,1807839 UNIT,2018-05-30,20.7900,20.8700,False,20.1500,20.1900,reg,1673359 UNIT,2018-05-31,20.9700,20.9950,False,20.7200,20.7500,reg,2152517 UNIT,2018-06-01,21.1100,21.1100,False,20.8600,21.0000,reg,2037517 +UNIT,2018-06-04,21.9300,22.2000,False,21.2500,21.2500,reg,3169557 +UNIT,2018-06-05,22.2600,22.3300,False,21.8900,21.9100,reg,2006101 diff --git a/company_library/UNP.csv b/company_library/UNP.csv index 0a3d7591..ec57c32b 100644 --- a/company_library/UNP.csv +++ b/company_library/UNP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -UNP,2017-06-05,107.8170,109.0694,False,107.6604,109.0009,reg,2825031 UNP,2017-06-06,106.6135,107.7485,False,106.5645,107.3277,reg,2922495 UNP,2017-06-07,106.7602,107.1223,False,106.1467,106.8483,reg,2537293 UNP,2017-06-08,107.4745,107.6506,False,106.4178,106.8385,reg,3169444 @@ -248,3 +247,5 @@ UNP,2018-05-29,143.3200,143.8274,False,141.7182,142.9519,reg,4091499 UNP,2018-05-30,146.1400,147.0700,False,144.2700,144.4000,reg,3925682 UNP,2018-05-31,142.7600,146.8100,False,142.4600,146.1700,reg,4408486 UNP,2018-06-01,146.9200,148.0300,False,144.6800,144.7000,reg,4504243 +UNP,2018-06-04,142.9600,147.9500,False,142.2200,147.7900,reg,6466572 +UNP,2018-06-05,142.4400,143.2800,False,140.1600,142.4600,reg,4724534 diff --git a/company_library/UNTY.csv b/company_library/UNTY.csv index 0d241b94..edf7ac22 100644 --- a/company_library/UNTY.csv +++ b/company_library/UNTY.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -UNTY,2017-06-05,16.0462,16.0956,False,15.1575,15.2069,reg,26135 UNTY,2017-06-06,15.6018,16.0462,False,15.3056,15.8981,reg,18185 UNTY,2017-06-07,15.9475,16.0462,False,15.7500,15.9475,reg,10280 UNTY,2017-06-08,15.9475,16.1449,False,15.8734,16.1449,reg,11946 @@ -248,3 +247,5 @@ UNTY,2018-05-29,23.0000,23.0000,False,22.8500,22.9000,reg,13470 UNTY,2018-05-30,23.2000,23.4000,False,23.0600,23.1000,reg,8092 UNTY,2018-05-31,23.1500,23.4000,False,23.1500,23.3000,reg,5654 UNTY,2018-06-01,23.4000,23.4000,False,23.2850,23.2850,reg,7146 +UNTY,2018-06-04,23.1000,23.4000,False,23.0000,23.3000,reg,9970 +UNTY,2018-06-05,23.1500,23.1500,False,22.6500,22.7500,reg,8209 diff --git a/company_library/UONE.csv b/company_library/UONE.csv index 9219c2f1..a93f7f33 100644 --- a/company_library/UONE.csv +++ b/company_library/UONE.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -UONE,2017-06-05,1.9500,1.9500,False,1.9500,1.9500,reg,1250 UONE,2017-06-06,1.9000,1.9000,False,1.9000,1.9000,reg,534 UONE,2017-06-07,2.1000,2.1000,False,1.9500,1.9500,reg,8128 UONE,2017-06-08,2.2000,2.4000,False,2.2000,2.4000,reg,5235 @@ -248,3 +247,5 @@ UONE,2018-05-29,1.7500,1.7500,False,1.7500,1.7500,reg,163 UONE,2018-05-30,3.3000,4.2000,False,1.9500,1.9500,reg,819794 UONE,2018-05-31,3.2000,4.8500,False,2.5000,3.0000,reg,929186 UONE,2018-06-01,2.9000,3.0000,False,2.4050,2.9000,reg,117611 +UONE,2018-06-04,2.7000,3.1500,False,2.6500,2.8000,reg,72543 +UONE,2018-06-05,2.2500,2.8000,False,2.2500,2.6500,reg,51613 diff --git a/company_library/UONEK.csv b/company_library/UONEK.csv index 67f84db4..fbad9a77 100644 --- a/company_library/UONEK.csv +++ b/company_library/UONEK.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -UONEK,2017-06-05,2.0000,2.1000,False,1.9000,2.0000,reg,84163 UONEK,2017-06-06,1.9500,2.0000,False,1.8500,1.9500,reg,833084 UONEK,2017-06-07,2.3000,2.3500,False,1.9000,1.9500,reg,175749 UONEK,2017-06-08,2.2000,2.4500,False,2.1500,2.3500,reg,101732 @@ -248,3 +247,5 @@ UONEK,2018-05-29,1.7500,1.9000,False,1.7500,1.8500,reg,13996 UONEK,2018-05-30,1.9500,2.1500,False,1.8000,1.8000,reg,583085 UONEK,2018-05-31,2.0500,2.4000,False,1.9000,1.9000,reg,343131 UONEK,2018-06-01,2.0000,2.2000,False,1.9500,2.0500,reg,252907 +UONEK,2018-06-04,2.1000,2.2500,False,2.0000,2.0000,reg,50390 +UONEK,2018-06-05,1.9500,2.1500,False,1.9000,2.0000,reg,68188 diff --git a/company_library/UPL.csv b/company_library/UPL.csv index 646aefbe..81881e9d 100644 --- a/company_library/UPL.csv +++ b/company_library/UPL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -UPL,2017-06-05,11.2000,11.3600,False,10.6800,10.8900,reg,3076308 UPL,2017-06-06,11.7600,11.7900,False,11.1800,11.1800,reg,1743240 UPL,2017-06-07,11.7000,11.9300,False,11.4500,11.7000,reg,2256594 UPL,2017-06-08,11.6000,11.9500,False,11.5200,11.6300,reg,1378809 @@ -248,3 +247,5 @@ UPL,2018-05-29,1.5800,1.7000,False,1.5400,1.7000,reg,6245836 UPL,2018-05-30,1.7400,1.8000,False,1.5500,1.6200,reg,5810999 UPL,2018-05-31,1.7800,1.8600,False,1.7400,1.7400,reg,4786729 UPL,2018-06-01,1.7900,1.8700,False,1.7500,1.7800,reg,4910169 +UPL,2018-06-04,1.7000,1.8200,False,1.6600,1.8000,reg,3969360 +UPL,2018-06-05,1.7700,1.8550,False,1.6200,1.6900,reg,4793887 diff --git a/company_library/UPLD.csv b/company_library/UPLD.csv index 0890e7f5..e6d40313 100644 --- a/company_library/UPLD.csv +++ b/company_library/UPLD.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -UPLD,2017-06-05,22.9100,24.2000,False,22.8600,23.8600,reg,78663 UPLD,2017-06-06,22.0500,22.9000,False,22.0500,22.9000,reg,83185 UPLD,2017-06-07,21.6100,22.1700,False,21.4800,22.0700,reg,900159 UPLD,2017-06-08,21.9400,22.4200,False,21.5400,21.5400,reg,149847 @@ -248,3 +247,5 @@ UPLD,2018-05-29,34.9600,35.7900,False,33.3601,34.0000,reg,392339 UPLD,2018-05-30,35.6700,36.0500,False,34.8100,35.2600,reg,507056 UPLD,2018-05-31,35.7800,36.1000,False,35.1650,35.6700,reg,337957 UPLD,2018-06-01,35.1700,36.3700,False,35.0800,36.0200,reg,170875 +UPLD,2018-06-04,35.1200,35.5500,False,34.5400,35.4300,reg,239737 +UPLD,2018-06-05,35.1500,35.3600,False,34.8300,35.3000,reg,122548 diff --git a/company_library/UPS.csv b/company_library/UPS.csv index a474a436..3140caec 100644 --- a/company_library/UPS.csv +++ b/company_library/UPS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -UPS,2017-06-05,104.6459,105.1597,False,103.9673,104.2000,reg,2619892 UPS,2017-06-06,104.1418,104.6362,False,104.0643,104.5296,reg,2593850 UPS,2017-06-07,103.4148,104.1951,False,103.0270,104.1224,reg,2442255 UPS,2017-06-08,103.4826,103.8995,False,102.9688,103.3760,reg,2322051 @@ -248,3 +247,5 @@ UPS,2018-05-29,113.8300,114.9450,False,113.0100,114.8700,reg,2724133 UPS,2018-05-30,116.6900,116.7450,False,113.9100,114.1200,reg,2911664 UPS,2018-05-31,116.1200,116.8300,False,115.9100,116.4600,reg,5892979 UPS,2018-06-01,117.2500,117.2900,False,116.3200,116.6900,reg,2237794 +UPS,2018-06-04,116.9700,118.2700,False,116.9200,117.6100,reg,2248463 +UPS,2018-06-05,116.8100,117.7800,False,116.5500,116.8000,reg,3340955 diff --git a/company_library/URBN.csv b/company_library/URBN.csv index 2ce8df69..1d888021 100644 --- a/company_library/URBN.csv +++ b/company_library/URBN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -URBN,2017-06-05,18.6000,18.9700,False,18.4400,18.9700,reg,3633760 URBN,2017-06-06,18.1900,18.5700,False,18.0500,18.5500,reg,2483709 URBN,2017-06-07,18.2300,18.5100,False,17.8200,18.3100,reg,4339681 URBN,2017-06-08,16.3500,16.9800,False,16.1905,16.5500,reg,13494472 @@ -248,3 +247,5 @@ URBN,2018-05-29,41.7000,42.5400,False,41.5200,42.0200,reg,2852703 URBN,2018-05-30,41.6900,41.9100,False,41.3800,41.7700,reg,2182857 URBN,2018-05-31,41.5400,42.0700,False,41.4200,41.6700,reg,2408903 URBN,2018-06-01,42.8000,42.9600,False,41.5500,41.8200,reg,2055519 +URBN,2018-06-04,44.2100,44.2300,False,42.8100,42.8400,reg,1928405 +URBN,2018-06-05,46.4200,46.5091,False,44.0500,44.2500,reg,3529124 diff --git a/company_library/URGN.csv b/company_library/URGN.csv index c9bcf0a7..f0359c70 100644 --- a/company_library/URGN.csv +++ b/company_library/URGN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -URGN,2017-06-05,18.5000,18.6500,False,18.2000,18.5100,reg,8766 URGN,2017-06-06,17.8500,18.2480,False,17.8500,17.8600,reg,10789 URGN,2017-06-07,17.8900,18.0000,False,17.5000,17.5000,reg,35563 URGN,2017-06-08,17.5100,18.2237,False,17.5000,18.1800,reg,10273 @@ -248,3 +247,5 @@ URGN,2018-05-29,60.4600,61.0400,False,58.5000,59.7800,reg,60764 URGN,2018-05-30,60.6400,61.7800,False,60.1800,60.6500,reg,63549 URGN,2018-05-31,60.1200,61.9299,False,59.3600,61.1300,reg,277131 URGN,2018-06-01,60.2200,61.4900,False,59.2710,60.5200,reg,90164 +URGN,2018-06-04,59.2300,60.5200,False,57.5000,60.5200,reg,68835 +URGN,2018-06-05,60.1200,60.4800,False,58.5000,58.9400,reg,89558 diff --git a/company_library/USAK.csv b/company_library/USAK.csv index e105ba0d..9638b85c 100644 --- a/company_library/USAK.csv +++ b/company_library/USAK.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -USAK,2017-06-05,6.7900,7.0199,False,6.7400,6.8700,reg,40776 USAK,2017-06-06,6.5700,6.8299,False,6.4600,6.7300,reg,49753 USAK,2017-06-07,6.4600,6.6000,False,6.2800,6.6000,reg,107055 USAK,2017-06-08,6.4500,6.6000,False,6.4100,6.4100,reg,85115 @@ -248,3 +247,5 @@ USAK,2018-05-29,23.2900,23.4400,False,22.8500,23.1800,reg,60719 USAK,2018-05-30,23.7600,23.8900,False,23.2750,23.4300,reg,69203 USAK,2018-05-31,23.2100,23.8950,False,22.9200,23.6600,reg,107566 USAK,2018-06-01,23.5800,23.8000,False,23.0500,23.2600,reg,80673 +USAK,2018-06-04,22.7300,23.8800,False,22.5800,23.6000,reg,65920 +USAK,2018-06-05,22.9500,23.2000,False,22.4200,22.7300,reg,79258 diff --git a/company_library/USAP.csv b/company_library/USAP.csv index 597590a7..7ea9ccfb 100644 --- a/company_library/USAP.csv +++ b/company_library/USAP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -USAP,2017-06-05,17.9300,18.2800,False,17.6500,18.0000,reg,169008 USAP,2017-06-06,17.9500,18.2300,False,17.4500,17.9300,reg,36182 USAP,2017-06-07,17.8900,18.2500,False,17.5200,17.8900,reg,28659 USAP,2017-06-08,19.0100,19.6300,False,17.5500,17.9300,reg,30828 @@ -248,3 +247,5 @@ USAP,2018-05-29,24.0000,24.8300,False,23.7900,24.4000,reg,158255 USAP,2018-05-30,23.9200,24.1500,False,23.7000,24.0500,reg,173971 USAP,2018-05-31,24.2000,24.5000,False,23.9000,24.1000,reg,151668 USAP,2018-06-01,24.9300,25.7700,False,24.8800,24.9000,reg,330310 +USAP,2018-06-04,26.3100,26.5400,False,25.1000,25.5400,reg,135291 +USAP,2018-06-05,25.9500,26.4700,False,25.2300,26.3500,reg,76217 diff --git a/company_library/USAT.csv b/company_library/USAT.csv index 025be089..3821cfb2 100644 --- a/company_library/USAT.csv +++ b/company_library/USAT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -USAT,2017-06-05,5.3500,5.4500,False,5.0500,5.1000,reg,356718 USAT,2017-06-06,5.4500,5.5500,False,5.1000,5.4000,reg,340051 USAT,2017-06-07,5.3000,5.5500,False,5.2500,5.5500,reg,157844 USAT,2017-06-08,5.5000,5.5500,False,5.2750,5.3500,reg,125583 @@ -248,3 +247,5 @@ USAT,2018-05-29,13.3500,13.5000,False,13.2500,13.3500,reg,864212 USAT,2018-05-30,13.8000,14.0000,False,13.4250,13.5000,reg,1015795 USAT,2018-05-31,13.4500,13.8400,False,13.2500,13.8000,reg,952862 USAT,2018-06-01,13.3500,13.7000,False,13.2250,13.5500,reg,726486 +USAT,2018-06-04,13.5500,13.5750,False,13.2000,13.4500,reg,706975 +USAT,2018-06-05,13.8500,13.8500,False,13.4500,13.5000,reg,528608 diff --git a/company_library/USATP.csv b/company_library/USATP.csv index 74a15bfe..4c913b28 100644 --- a/company_library/USATP.csv +++ b/company_library/USATP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -USATP,2017-06-05,24.9500,24.9500,False,24.9500,24.9500,reg,900 USATP,2017-06-06,24.9500,24.9500,False,24.9500,24.9500,reg,920 USATP,2017-06-07,24.9500,24.9500,False,24.9500,24.9500,reg,0 USATP,2017-06-08,24.9500,24.9500,False,24.9500,24.9500,reg,0 @@ -248,3 +247,5 @@ USATP,2018-05-29,27.4000,27.4000,False,27.4000,27.4000,reg,0 USATP,2018-05-30,27.4000,27.4000,False,27.4000,27.4000,reg,0 USATP,2018-05-31,27.4000,27.4000,False,27.4000,27.4000,reg,0 USATP,2018-06-01,27.4000,27.4000,False,27.4000,27.4000,reg,0 +USATP,2018-06-04,27.4000,27.4000,False,27.4000,27.4000,reg,0 +USATP,2018-06-05,27.4000,27.4000,False,27.4000,27.4000,reg,0 diff --git a/company_library/USAU.csv b/company_library/USAU.csv index a532e272..f54b0d79 100644 --- a/company_library/USAU.csv +++ b/company_library/USAU.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -USAU,2017-06-05,3.1500,3.1500,True,3.1500,3.1500,reg,0 USAU,2017-06-06,3.1500,3.1500,True,3.1500,3.1500,reg,0 USAU,2017-06-07,3.1500,3.1500,True,3.1500,3.1500,reg,0 USAU,2017-06-08,3.1500,3.1500,True,3.1500,3.1500,reg,0 @@ -248,3 +247,5 @@ USAU,2018-05-29,1.3400,1.4500,False,1.3367,1.4500,reg,76552 USAU,2018-05-30,1.3000,1.3500,False,1.3000,1.3200,reg,85065 USAU,2018-05-31,1.3300,1.3400,False,1.3000,1.3100,reg,65500 USAU,2018-06-01,1.3600,1.3790,False,1.3000,1.3400,reg,53854 +USAU,2018-06-04,1.3400,1.3990,False,1.3100,1.3400,reg,56182 +USAU,2018-06-05,1.3500,1.3900,False,1.3400,1.3500,reg,56878 diff --git a/company_library/USB.csv b/company_library/USB.csv index 531d07d9..9d597ca6 100644 --- a/company_library/USB.csv +++ b/company_library/USB.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -USB,2017-06-05,50.1822,50.6857,False,50.0845,50.2213,reg,5388472 USB,2017-06-06,49.7423,49.9574,False,49.6250,49.8107,reg,5475213 USB,2017-06-07,49.9965,50.2018,False,49.7716,49.9476,reg,5235443 USB,2017-06-08,50.6222,51.0132,False,49.8791,50.0062,reg,7334269 @@ -248,3 +247,5 @@ USB,2018-05-29,48.8600,50.0600,False,48.4900,50.0100,reg,11606439 USB,2018-05-30,49.8400,49.9600,False,49.0650,49.3400,reg,9303133 USB,2018-05-31,49.9900,50.0900,False,49.2500,49.6700,reg,13759804 USB,2018-06-01,50.7600,51.1150,False,50.5000,50.5000,reg,10247234 +USB,2018-06-04,50.9100,51.1300,False,50.7000,50.9700,reg,4431553 +USB,2018-06-05,51.2200,51.4070,False,50.6100,50.8200,reg,7965834 diff --git a/company_library/USCR.csv b/company_library/USCR.csv index 7a695500..a4d3c627 100644 --- a/company_library/USCR.csv +++ b/company_library/USCR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -USCR,2017-06-05,68.0500,68.6000,False,67.4750,68.1000,reg,103227 USCR,2017-06-06,68.1250,68.5500,False,67.3500,68.1000,reg,138934 USCR,2017-06-07,69.1500,69.4500,False,68.1500,68.3000,reg,223737 USCR,2017-06-08,69.7000,71.2500,False,69.1818,69.3000,reg,369858 @@ -248,3 +247,5 @@ USCR,2018-05-29,59.3000,59.6000,False,58.2500,58.2500,reg,254979 USCR,2018-05-30,59.9000,60.1500,False,59.4000,59.4000,reg,254153 USCR,2018-05-31,60.9500,62.1500,False,59.8500,59.9000,reg,483530 USCR,2018-06-01,60.5500,61.2250,False,59.9000,61.2000,reg,373866 +USCR,2018-06-04,61.3500,61.5000,False,60.3000,61.0500,reg,223889 +USCR,2018-06-05,61.2500,61.6500,False,60.7500,61.2500,reg,176104 diff --git a/company_library/USD.csv b/company_library/USD.csv index adaf7431..fd7cc5a4 100644 --- a/company_library/USD.csv +++ b/company_library/USD.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -USD,2017-06-05,30.8229,31.0877,False,30.6302,30.8594,reg,26490 USD,2017-06-06,30.8777,31.3575,False,30.2184,30.5871,reg,33531 USD,2017-06-07,31.2778,31.4505,False,31.0058,31.3310,reg,33486 USD,2017-06-08,32.3406,32.3406,False,31.3476,31.7727,reg,22449 @@ -247,4 +246,6 @@ USD,2018-05-25,49.6800,49.7400,False,48.7100,48.7100,reg,35536 USD,2018-05-29,49.4200,50.1900,False,48.8200,48.9800,reg,29160 USD,2018-05-30,50.0700,50.7650,False,49.8411,50.0300,reg,19813 USD,2018-05-31,49.1700,50.2000,False,49.1099,49.8500,reg,28405 -USD,2018-06-01,51.4900,51.4900,False,51.4900,51.4900,reg,0 +USD,2018-06-01,51.4900,51.4900,False,49.7600,49.7600,reg,44967 +USD,2018-06-04,52.1701,52.2800,False,51.3900,51.7700,reg,41202 +USD,2018-06-05,52.5000,52.8000,False,51.9700,52.7800,reg,23179 diff --git a/company_library/USEG.csv b/company_library/USEG.csv index 16adbb29..114582e4 100644 --- a/company_library/USEG.csv +++ b/company_library/USEG.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -USEG,2017-06-05,0.7600,0.8000,False,0.7500,0.7500,reg,36339 USEG,2017-06-06,0.7800,0.7824,False,0.7500,0.7500,reg,12925 USEG,2017-06-07,0.7699,0.7875,False,0.7300,0.7800,reg,29458 USEG,2017-06-08,0.7760,0.8000,False,0.7500,0.8000,reg,8814 @@ -248,3 +247,5 @@ USEG,2018-05-29,1.3499,1.3800,False,1.2723,1.3300,reg,25467 USEG,2018-05-30,1.3100,1.3500,False,1.3000,1.3400,reg,35486 USEG,2018-05-31,1.3008,1.3700,False,1.2950,1.3100,reg,28292 USEG,2018-06-01,1.2700,1.2911,False,1.2600,1.2900,reg,47626 +USEG,2018-06-04,1.2700,1.3100,False,1.2300,1.2600,reg,65743 +USEG,2018-06-05,1.2100,1.2573,False,1.2100,1.2500,reg,22307 diff --git a/company_library/USLB.csv b/company_library/USLB.csv index f4ccec53..ccdbfb9d 100644 --- a/company_library/USLB.csv +++ b/company_library/USLB.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -USLB,2017-06-05,28.8002,28.8002,False,28.8002,28.8002,reg,1305 USLB,2017-06-06,28.7018,28.7018,False,28.6034,28.6772,reg,21110 USLB,2017-06-07,28.7018,28.7018,False,28.7018,28.7018,reg,0 USLB,2017-06-08,28.5640,28.6624,False,28.5640,28.5739,reg,9212 @@ -248,3 +247,5 @@ USLB,2018-05-29,31.2000,31.2050,False,31.1700,31.1800,reg,945 USLB,2018-05-30,31.2000,31.2000,False,31.2000,31.2000,reg,0 USLB,2018-05-31,31.3700,31.4800,False,31.3700,31.4800,reg,4720 USLB,2018-06-01,31.4500,31.4800,False,31.3600,31.4367,reg,28010 +USLB,2018-06-04,31.5600,31.5600,False,31.5600,31.5600,reg,999 +USLB,2018-06-05,31.6400,31.6400,False,31.6400,31.6400,reg,557 diff --git a/company_library/USLM.csv b/company_library/USLM.csv index 69efd2cd..6ba1740f 100644 --- a/company_library/USLM.csv +++ b/company_library/USLM.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -USLM,2017-06-05,78.3574,78.4269,False,77.5727,77.9700,reg,4752 USLM,2017-06-06,78.4567,78.4667,False,77.9204,78.0396,reg,8744 USLM,2017-06-07,78.4766,79.9764,False,78.3077,78.4269,reg,4637 USLM,2017-06-08,78.4567,78.4667,False,78.0396,78.3673,reg,6039 @@ -248,3 +247,5 @@ USLM,2018-05-29,79.0300,79.3800,False,78.2000,78.2000,reg,7509 USLM,2018-05-30,79.2400,79.2400,False,78.5850,79.0900,reg,8798 USLM,2018-05-31,79.0000,79.1000,False,78.3400,78.3400,reg,3817 USLM,2018-06-01,82.1900,82.1900,False,79.2600,79.2600,reg,5122 +USLM,2018-06-04,82.2600,83.1500,False,81.5500,82.4100,reg,4642 +USLM,2018-06-05,82.7000,83.9800,False,81.8100,82.3400,reg,4226 diff --git a/company_library/USLV.csv b/company_library/USLV.csv index 134e0338..2ace4a59 100644 --- a/company_library/USLV.csv +++ b/company_library/USLV.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -USLV,2017-06-05,14.2300,14.4200,False,14.1400,14.2700,reg,963411 USLV,2017-06-06,14.5500,14.6600,False,14.4200,14.5100,reg,1490820 USLV,2017-06-07,14.2900,14.6300,False,14.0800,14.3900,reg,1918048 USLV,2017-06-08,13.8500,14.3400,False,13.5500,14.3400,reg,1715021 @@ -248,3 +247,5 @@ USLV,2018-05-29,9.7800,9.8800,False,9.6600,9.7200,reg,3234877 USLV,2018-05-30,9.9700,10.0550,False,9.8300,9.8500,reg,1782702 USLV,2018-05-31,9.8100,10.0600,False,9.7800,9.9600,reg,2040795 USLV,2018-06-01,9.7500,9.9410,False,9.7000,9.7900,reg,2093405 +USLV,2018-06-04,9.7700,10.0000,False,9.7600,9.9500,reg,1947608 +USLV,2018-06-05,9.9300,10.0100,False,9.7562,9.8500,reg,2689089 diff --git a/company_library/USMC.csv b/company_library/USMC.csv index 16a74751..cab59b43 100644 --- a/company_library/USMC.csv +++ b/company_library/USMC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -USMC,2017-06-05,24.8029,24.8029,True,24.8029,24.8029,reg,0 USMC,2017-06-06,24.8029,24.8029,True,24.8029,24.8029,reg,0 USMC,2017-06-07,24.8029,24.8029,True,24.8029,24.8029,reg,0 USMC,2017-06-08,24.8029,24.8029,True,24.8029,24.8029,reg,0 @@ -248,3 +247,5 @@ USMC,2018-05-29,25.5400,25.7900,False,25.4600,25.4600,reg,10171 USMC,2018-05-30,25.9800,25.9900,False,25.7900,25.8000,reg,2557 USMC,2018-05-31,25.8000,25.8200,False,25.7939,25.8200,reg,4303 USMC,2018-06-01,25.9900,26.0800,False,25.9800,26.0310,reg,8920 +USMC,2018-06-04,26.1890,26.2000,False,26.1000,26.1000,reg,4595 +USMC,2018-06-05,26.1102,26.1914,False,26.1102,26.1914,reg,2330 diff --git a/company_library/USOI.csv b/company_library/USOI.csv index 68d93fc8..4dc6ff55 100644 --- a/company_library/USOI.csv +++ b/company_library/USOI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -USOI,2017-06-05,23.5700,23.5700,False,23.5700,23.5700,reg,100 USOI,2017-06-06,23.5700,23.5700,False,23.5700,23.5700,reg,0 USOI,2017-06-07,23.8900,23.8900,False,23.8900,23.8900,reg,1000 USOI,2017-06-08,23.0700,23.2000,False,23.0700,23.2000,reg,616 @@ -248,3 +247,5 @@ USOI,2018-05-29,28.0784,28.3737,False,27.9300,28.3737,reg,1232 USOI,2018-05-30,28.7553,28.7553,False,28.5600,28.5600,reg,618 USOI,2018-05-31,28.1601,28.9500,False,28.1601,28.9400,reg,4518 USOI,2018-06-01,27.7448,28.0500,False,27.7448,28.0500,reg,360 +USOI,2018-06-04,27.2976,28.6000,False,27.2976,28.6000,reg,1193 +USOI,2018-06-05,27.5224,27.6371,False,27.4157,27.4700,reg,1942 diff --git a/company_library/UTHR.csv b/company_library/UTHR.csv index 02d3b182..e85e468f 100644 --- a/company_library/UTHR.csv +++ b/company_library/UTHR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -UTHR,2017-06-05,126.0500,127.8400,False,124.8800,127.8400,reg,452139 UTHR,2017-06-06,126.1200,127.3200,False,125.1000,125.8000,reg,355043 UTHR,2017-06-07,128.1900,128.6200,False,126.3000,126.5000,reg,518945 UTHR,2017-06-08,129.6700,131.1200,False,128.2250,128.3600,reg,658397 @@ -248,3 +247,5 @@ UTHR,2018-05-29,105.2600,105.6700,False,102.7000,103.1400,reg,262249 UTHR,2018-05-30,108.3500,108.7200,False,105.1900,105.2500,reg,390804 UTHR,2018-05-31,106.5800,107.8500,False,105.6450,107.8500,reg,432444 UTHR,2018-06-01,106.9900,108.3400,False,106.2700,107.3600,reg,349312 +UTHR,2018-06-04,109.8600,110.1000,False,107.2810,107.6300,reg,338410 +UTHR,2018-06-05,108.5000,110.7300,False,108.0200,110.0500,reg,227254 diff --git a/company_library/UTMD.csv b/company_library/UTMD.csv index 870818bb..22940237 100644 --- a/company_library/UTMD.csv +++ b/company_library/UTMD.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -UTMD,2017-06-05,69.7876,70.4287,False,69.3437,69.5410,reg,16454 UTMD,2017-06-06,69.4423,69.8369,False,69.2944,69.7382,reg,5447 UTMD,2017-06-07,67.9134,69.0478,False,67.5435,69.0478,reg,8053 UTMD,2017-06-08,68.0120,69.0478,False,66.0886,68.0614,reg,14482 @@ -248,3 +247,5 @@ UTMD,2018-05-29,102.8500,103.5000,False,101.3500,102.2000,reg,6362 UTMD,2018-05-30,106.6000,107.7500,False,103.3000,103.3000,reg,9629 UTMD,2018-05-31,104.6500,106.4000,False,103.1000,106.4000,reg,11412 UTMD,2018-06-01,104.6000,106.0000,False,103.6000,105.0500,reg,7578 +UTMD,2018-06-04,104.7000,105.3750,False,103.4000,103.5500,reg,14314 +UTMD,2018-06-05,104.1000,105.9500,False,103.7000,105.7920,reg,26946 diff --git a/company_library/UTSI.csv b/company_library/UTSI.csv index f094ec13..a7b6da98 100644 --- a/company_library/UTSI.csv +++ b/company_library/UTSI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -UTSI,2017-06-05,2.2700,2.2700,False,2.1910,2.2400,reg,198706 UTSI,2017-06-06,2.3200,2.3200,False,2.2100,2.2700,reg,130620 UTSI,2017-06-07,2.3100,2.3300,False,2.3001,2.3300,reg,33407 UTSI,2017-06-08,2.3550,2.3600,False,2.3000,2.3000,reg,132828 @@ -248,3 +247,5 @@ UTSI,2018-05-29,4.6700,4.6900,False,4.6200,4.6900,reg,50534 UTSI,2018-05-30,4.5900,4.6500,False,4.4400,4.6500,reg,92812 UTSI,2018-05-31,4.5600,4.6100,False,4.5100,4.6000,reg,30785 UTSI,2018-06-01,4.5750,4.6750,False,4.5200,4.5600,reg,31983 +UTSI,2018-06-04,4.5500,4.6600,False,4.5300,4.6000,reg,60334 +UTSI,2018-06-05,4.5400,4.5910,False,4.5200,4.5400,reg,22945 diff --git a/company_library/UTX.csv b/company_library/UTX.csv index fdc26894..204d7481 100644 --- a/company_library/UTX.csv +++ b/company_library/UTX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -UTX,2017-06-05,118.2065,119.5451,False,118.1576,119.4669,reg,3202705 UTX,2017-06-06,117.3662,118.0599,False,116.9167,117.6105,reg,2987400 UTX,2017-06-07,117.0340,117.9085,False,116.6334,117.8645,reg,1796229 UTX,2017-06-08,117.1903,117.7472,False,116.3500,116.5650,reg,3548655 @@ -248,3 +247,5 @@ UTX,2018-05-29,125.1100,126.5800,False,124.5900,126.1700,reg,2776074 UTX,2018-05-30,126.2000,126.6499,False,125.2600,125.4200,reg,2782584 UTX,2018-05-31,124.8200,125.9200,False,124.2300,125.7800,reg,3417406 UTX,2018-06-01,125.8100,126.5500,False,125.2800,125.9400,reg,2679927 +UTX,2018-06-04,126.2900,127.2300,False,126.0100,126.4000,reg,3218988 +UTX,2018-06-05,125.9500,126.8300,False,125.1400,126.0300,reg,2171259 diff --git a/company_library/UVSP.csv b/company_library/UVSP.csv index 9c8ac46e..160bcbaa 100644 --- a/company_library/UVSP.csv +++ b/company_library/UVSP.csv @@ -1,250 +1,251 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -UVSP,2017-06-05,27.6583,27.7073,False,27.3646,27.3646,reg,180681 -UVSP,2017-06-06,27.6583,27.9031,False,27.3156,27.5604,reg,164569 -UVSP,2017-06-07,27.8052,28.0499,False,27.5114,27.7073,reg,50213 -UVSP,2017-06-08,28.6374,29.1269,False,27.8052,27.8296,reg,52732 -UVSP,2017-06-09,29.4696,29.5675,False,28.7353,28.7353,reg,91799 -UVSP,2017-06-12,29.0779,30.0570,False,28.6374,29.3716,reg,68923 -UVSP,2017-06-13,29.6164,29.6654,False,29.0290,29.1807,reg,94344 -UVSP,2017-06-14,29.2248,29.5185,False,28.8332,29.3716,reg,63052 -UVSP,2017-06-15,29.3227,29.5185,False,28.8821,28.8821,reg,71496 -UVSP,2017-06-16,29.1269,29.4206,False,28.9311,28.9311,reg,160086 -UVSP,2017-06-19,28.8821,29.4206,False,28.7842,29.1269,reg,37558 -UVSP,2017-06-20,28.6863,28.9800,False,28.6863,28.7353,reg,37214 -UVSP,2017-06-21,28.6374,28.8576,False,28.5884,28.7842,reg,73003 -UVSP,2017-06-22,28.5884,28.7353,False,28.3926,28.6863,reg,64210 -UVSP,2017-06-23,28.5395,28.6863,False,28.3926,28.6863,reg,183438 -UVSP,2017-06-26,28.5884,28.7353,False,28.3436,28.5395,reg,61867 -UVSP,2017-06-27,28.7842,28.9311,False,28.3926,28.5884,reg,96949 -UVSP,2017-06-28,29.4206,29.5185,False,28.0744,28.8332,reg,75163 -UVSP,2017-06-29,29.7143,29.7633,False,29.1758,29.7633,reg,60737 -UVSP,2017-06-30,29.3227,29.6654,False,29.0779,29.6164,reg,61263 -UVSP,2017-07-05,29.6164,29.6654,False,29.0290,29.5675,reg,51775 -UVSP,2017-07-06,29.1758,29.8612,False,29.1269,29.5675,reg,109497 -UVSP,2017-07-07,29.7633,29.7633,False,28.2947,29.2737,reg,121001 -UVSP,2017-07-10,29.2248,29.6654,False,29.1758,29.6164,reg,47533 -UVSP,2017-07-11,29.1758,29.3716,False,28.8821,29.2737,reg,61882 -UVSP,2017-07-12,29.3716,29.6164,False,29.0779,29.1269,reg,41752 -UVSP,2017-07-13,29.5185,29.5675,False,29.2248,29.3227,reg,47428 -UVSP,2017-07-14,29.2248,29.4696,False,29.0290,29.2737,reg,71473 -UVSP,2017-07-17,29.2248,29.5185,False,29.0779,29.1758,reg,54567 -UVSP,2017-07-18,29.1758,29.5675,False,28.9800,29.0290,reg,49110 -UVSP,2017-07-19,29.5185,29.6654,False,29.0779,29.1758,reg,86175 -UVSP,2017-07-20,29.3716,29.8612,False,29.2737,29.4696,reg,74027 -UVSP,2017-07-21,29.1269,29.6654,False,29.0290,29.6654,reg,65701 -UVSP,2017-07-24,29.2248,29.3716,False,28.9311,29.0779,reg,43512 -UVSP,2017-07-25,29.6654,29.8122,False,29.2130,29.3716,reg,92346 -UVSP,2017-07-26,29.3716,29.8122,False,29.0779,29.7138,reg,39588 -UVSP,2017-07-27,29.6654,29.6654,False,28.9311,29.3716,reg,56976 -UVSP,2017-07-28,29.7143,29.7633,False,29.5185,29.6164,reg,33824 -UVSP,2017-07-31,29.8612,30.0570,False,29.6164,29.7633,reg,47997 -UVSP,2017-08-01,30.1549,30.1549,False,29.8122,30.0570,reg,104083 -UVSP,2017-08-02,29.5185,30.2528,False,29.5185,30.1549,reg,36888 -UVSP,2017-08-03,29.5185,29.6654,False,29.2248,29.5185,reg,73237 -UVSP,2017-08-04,29.5675,29.7633,False,29.4206,29.4696,reg,32491 -UVSP,2017-08-07,29.4206,29.6164,False,29.2737,29.5185,reg,37135 -UVSP,2017-08-08,29.3227,29.9101,False,29.3227,29.4206,reg,32290 -UVSP,2017-08-09,29.2248,29.3227,False,28.9800,29.1269,reg,48856 -UVSP,2017-08-10,29.1269,29.3716,False,28.9800,29.1269,reg,79215 -UVSP,2017-08-11,29.0779,29.1758,False,28.7842,29.1269,reg,98568 -UVSP,2017-08-14,29.2737,29.4206,False,28.9311,29.0290,reg,159989 -UVSP,2017-08-15,28.9800,29.4206,False,28.8821,29.3716,reg,64758 -UVSP,2017-08-16,28.8332,29.1269,False,28.4415,28.8332,reg,65813 -UVSP,2017-08-17,28.1478,28.8821,False,28.0989,28.7842,reg,73249 -UVSP,2017-08-18,28.2457,28.5395,False,27.8052,27.9031,reg,115583 -UVSP,2017-08-21,28.4415,28.6863,False,28.0010,28.3926,reg,99790 -UVSP,2017-08-22,28.6863,28.9800,False,28.4464,28.6863,reg,119057 -UVSP,2017-08-23,28.6863,28.8332,False,28.4905,28.4905,reg,25077 -UVSP,2017-08-24,28.5884,28.8332,False,28.3436,28.8332,reg,28617 -UVSP,2017-08-25,28.7353,28.8821,False,28.3926,28.5884,reg,35469 -UVSP,2017-08-28,28.5395,28.7842,False,28.0744,28.7353,reg,50013 -UVSP,2017-08-29,28.4415,28.6863,False,28.2947,28.3436,reg,24339 -UVSP,2017-08-30,28.3926,28.7353,False,28.2457,28.3926,reg,30069 -UVSP,2017-08-31,28.5395,28.9800,False,28.3436,28.5395,reg,49048 -UVSP,2017-09-01,29.0290,29.0779,False,27.2667,28.3926,reg,64218 -UVSP,2017-09-05,28.1968,29.1269,False,28.0989,28.9311,reg,41871 -UVSP,2017-09-06,27.8541,28.3436,False,27.8541,28.2457,reg,71703 -UVSP,2017-09-07,27.2177,27.9031,False,27.0219,27.9031,reg,59473 -UVSP,2017-09-08,27.4625,27.7562,False,27.1198,27.1198,reg,32560 -UVSP,2017-09-11,28.0499,28.1478,False,27.6583,27.6583,reg,73310 -UVSP,2017-09-12,28.5429,28.7647,False,28.1485,28.1485,reg,28149 -UVSP,2017-09-13,28.6908,28.9866,False,28.2471,28.5429,reg,43134 -UVSP,2017-09-14,28.6415,28.7894,False,28.4443,28.6908,reg,34264 -UVSP,2017-09-15,29.2331,29.3316,False,28.6908,28.6908,reg,168034 -UVSP,2017-09-18,29.8246,29.8739,False,29.2331,29.2331,reg,108286 -UVSP,2017-09-19,29.9725,29.9725,False,29.4795,29.9232,reg,57817 -UVSP,2017-09-20,30.2683,30.5148,False,29.6767,29.9725,reg,73495 -UVSP,2017-09-21,30.6627,30.8598,False,30.2190,30.2683,reg,127651 -UVSP,2017-09-22,31.0077,31.0077,False,30.4655,30.6134,reg,58697 -UVSP,2017-09-25,30.1697,30.9584,False,29.9725,30.8106,reg,109393 -UVSP,2017-09-26,30.3669,30.4655,False,29.9232,30.1204,reg,95299 -UVSP,2017-09-27,31.5007,31.6979,False,30.5641,30.5641,reg,229153 -UVSP,2017-09-28,31.7472,31.7965,False,31.1063,31.4514,reg,156985 -UVSP,2017-09-29,31.5500,31.8951,False,31.4514,31.8951,reg,106901 -UVSP,2017-10-02,31.7472,31.7965,False,31.3035,31.6486,reg,79141 -UVSP,2017-10-03,31.6979,31.7965,False,31.2542,31.7965,reg,73433 -UVSP,2017-10-04,30.7613,31.3528,False,30.5641,30.5641,reg,180754 -UVSP,2017-10-05,30.9584,31.2049,False,30.6134,30.9584,reg,65621 -UVSP,2017-10-06,30.9584,31.2542,False,30.7120,30.9091,reg,159252 -UVSP,2017-10-09,31.2049,31.3528,False,30.9091,31.1063,reg,71583 -UVSP,2017-10-10,31.4514,31.5007,False,30.9584,31.1556,reg,147948 -UVSP,2017-10-11,31.2542,31.4514,False,31.1556,31.2542,reg,70463 -UVSP,2017-10-12,31.0570,31.5500,False,31.0077,31.4514,reg,77198 -UVSP,2017-10-13,31.1556,31.3528,False,31.0077,31.1063,reg,87914 -UVSP,2017-10-16,31.3528,31.4021,False,31.1063,31.1556,reg,92578 -UVSP,2017-10-17,30.9584,31.5993,False,30.7613,31.3711,reg,48133 -UVSP,2017-10-18,30.6627,31.1063,False,30.6134,31.0077,reg,114004 -UVSP,2017-10-19,30.8106,30.8598,False,30.5148,30.5148,reg,120607 -UVSP,2017-10-20,31.4021,31.4514,False,31.0077,31.1556,reg,66186 -UVSP,2017-10-23,31.1063,31.4514,False,31.0077,31.4514,reg,60347 -UVSP,2017-10-24,31.4021,31.5500,False,31.2542,31.3035,reg,61769 -UVSP,2017-10-25,31.5500,31.7472,False,30.3422,31.4514,reg,82123 -UVSP,2017-10-26,30.3176,31.7472,False,29.6274,31.7472,reg,280311 -UVSP,2017-10-27,29.5288,30.2683,False,29.4056,30.2683,reg,103657 -UVSP,2017-10-30,28.4936,29.3316,False,28.3950,29.3316,reg,68801 -UVSP,2017-10-31,28.8880,29.0852,False,28.4573,28.5922,reg,93258 -UVSP,2017-11-01,28.6415,29.2823,False,28.3704,29.0359,reg,65095 -UVSP,2017-11-02,28.9866,29.1345,False,28.4936,28.5922,reg,45546 -UVSP,2017-11-03,28.7894,28.9866,False,28.5922,28.9866,reg,81408 -UVSP,2017-11-06,28.8880,28.9373,False,28.5922,28.8387,reg,62233 -UVSP,2017-11-07,28.4936,29.0359,False,28.3950,28.9373,reg,163591 -UVSP,2017-11-08,28.1485,28.2964,False,27.9020,28.2964,reg,84102 -UVSP,2017-11-09,28.0992,28.2471,False,27.7048,27.8527,reg,87372 -UVSP,2017-11-10,28.0992,28.5429,False,28.0499,28.0499,reg,61496 -UVSP,2017-11-13,28.2471,28.2964,False,27.9020,28.0992,reg,90060 -UVSP,2017-11-14,28.2471,28.5922,False,28.1485,28.1485,reg,86782 -UVSP,2017-11-15,28.3457,28.6908,False,28.0499,28.0499,reg,57946 -UVSP,2017-11-16,28.5429,28.8880,False,28.0992,28.5429,reg,54501 -UVSP,2017-11-17,28.5922,28.6415,False,28.2471,28.3457,reg,55119 -UVSP,2017-11-20,28.9373,28.9373,False,28.4443,28.5429,reg,44591 -UVSP,2017-11-21,28.9866,29.1838,False,28.6415,29.0852,reg,53248 -UVSP,2017-11-22,28.6908,29.0852,False,28.6415,29.0359,reg,41713 -UVSP,2017-11-27,28.4936,28.7401,False,28.3950,28.3950,reg,53506 -UVSP,2017-11-28,29.5781,29.5781,False,28.5922,28.6415,reg,46877 -UVSP,2017-11-29,30.6627,30.7613,False,29.5781,29.6274,reg,82952 -UVSP,2017-11-30,27.7048,28.8880,False,27.6556,28.7894,reg,1436011 -UVSP,2017-12-01,27.8527,28.0992,False,27.4091,27.8034,reg,246062 -UVSP,2017-12-04,28.2471,28.4443,False,28.0499,28.0499,reg,135956 -UVSP,2017-12-05,27.5570,28.3457,False,27.5570,28.3457,reg,106613 -UVSP,2017-12-06,27.4584,27.9760,False,27.2119,27.5570,reg,150668 -UVSP,2017-12-07,27.7541,28.0499,False,27.3105,27.3105,reg,109942 -UVSP,2017-12-08,27.8034,27.9513,False,27.6556,27.8527,reg,101676 -UVSP,2017-12-11,27.8527,27.9957,False,27.7048,27.7541,reg,154132 -UVSP,2017-12-12,28.0992,28.2471,False,27.8034,27.8527,reg,93165 -UVSP,2017-12-13,27.8034,28.1485,False,27.7541,28.1485,reg,141405 -UVSP,2017-12-14,27.5570,28.0253,False,27.2168,27.8527,reg,156535 -UVSP,2017-12-15,28.2521,28.3017,False,27.6066,27.6066,reg,648683 -UVSP,2017-12-18,28.1031,28.6990,False,27.8549,28.4010,reg,145430 -UVSP,2017-12-19,27.9542,28.2968,False,27.8549,28.2024,reg,132295 -UVSP,2017-12-20,27.9542,28.2273,False,27.9045,28.1031,reg,139329 -UVSP,2017-12-21,28.4010,28.7486,False,27.9542,28.0038,reg,131786 -UVSP,2017-12-22,28.0038,28.4507,False,27.9542,28.4507,reg,180497 -UVSP,2017-12-26,28.2521,28.3514,False,27.9045,28.0535,reg,102599 -UVSP,2017-12-27,27.9542,28.4010,False,27.8797,28.2521,reg,76004 -UVSP,2017-12-28,28.2521,28.4010,False,27.7059,28.0038,reg,131096 -UVSP,2017-12-29,27.8549,28.3017,False,27.6563,28.3017,reg,226053 -UVSP,2018-01-02,27.8549,28.2024,False,27.5570,28.0535,reg,171461 -UVSP,2018-01-03,27.6563,27.9542,False,27.5570,27.7556,reg,135824 -UVSP,2018-01-04,27.6066,28.0617,False,27.6066,27.8052,reg,73502 -UVSP,2018-01-05,28.1031,28.1528,False,27.5073,27.6563,reg,166008 -UVSP,2018-01-08,28.0038,28.1528,False,27.7556,28.1031,reg,117252 -UVSP,2018-01-09,28.0535,28.5003,False,28.0038,28.0038,reg,72913 -UVSP,2018-01-10,28.4010,28.6990,False,27.9045,28.2024,reg,128642 -UVSP,2018-01-11,28.4507,28.6493,False,28.3514,28.4010,reg,142004 -UVSP,2018-01-12,28.3514,28.8976,False,28.1776,28.5003,reg,257719 -UVSP,2018-01-16,28.1031,28.7486,False,28.0038,28.3514,reg,98834 -UVSP,2018-01-17,28.2521,28.3017,False,27.9045,28.2521,reg,98332 -UVSP,2018-01-18,28.1528,28.3514,False,28.0038,28.2521,reg,92827 -UVSP,2018-01-19,28.6493,28.6493,False,28.0088,28.1031,reg,124655 -UVSP,2018-01-22,28.1528,28.5500,False,28.0535,28.5500,reg,67094 -UVSP,2018-01-23,28.1031,28.2273,False,27.9542,28.1031,reg,64349 -UVSP,2018-01-24,27.7059,28.1528,False,27.7059,28.0535,reg,62840 -UVSP,2018-01-25,28.3017,28.5500,False,27.7556,28.2024,reg,231875 -UVSP,2018-01-26,27.5570,28.3017,False,27.4080,28.3017,reg,95868 -UVSP,2018-01-29,27.8549,28.0038,False,27.5570,27.5570,reg,135556 -UVSP,2018-01-30,27.7556,28.0038,False,27.5570,27.7556,reg,105189 -UVSP,2018-01-31,27.8052,28.0038,False,27.6066,27.7556,reg,108766 -UVSP,2018-02-01,27.8052,28.0038,False,27.5570,27.6563,reg,131663 -UVSP,2018-02-02,27.8052,28.1031,False,27.6563,27.7059,reg,89305 -UVSP,2018-02-05,26.9611,27.9045,False,26.9611,27.5570,reg,143329 -UVSP,2018-02-06,26.7625,27.3087,False,26.5143,26.6632,reg,191193 -UVSP,2018-02-07,27.0108,27.2342,False,26.6136,26.7129,reg,68359 -UVSP,2018-02-08,26.6632,27.1101,False,26.6632,26.9611,reg,88842 -UVSP,2018-02-09,27.0108,27.3087,False,26.6632,26.9611,reg,169143 -UVSP,2018-02-12,26.7625,27.3583,False,26.6136,27.1101,reg,140731 -UVSP,2018-02-13,26.9115,26.9860,False,26.4199,26.6632,reg,44893 -UVSP,2018-02-14,27.1597,27.3087,False,26.7129,26.7129,reg,67662 -UVSP,2018-02-15,27.4080,27.5073,False,26.9115,27.3087,reg,72914 -UVSP,2018-02-16,27.9045,27.9542,False,27.3087,27.3087,reg,69220 -UVSP,2018-02-20,27.3087,28.1031,False,27.2094,27.8052,reg,55670 -UVSP,2018-02-21,27.8052,27.9542,False,27.3087,27.3087,reg,43333 -UVSP,2018-02-22,27.6563,28.2024,False,27.5073,27.8549,reg,106388 -UVSP,2018-02-23,27.8549,28.1031,False,27.6563,27.7556,reg,84376 -UVSP,2018-02-26,28.2024,28.2521,False,27.7556,27.9542,reg,118363 -UVSP,2018-02-27,27.6066,28.4010,False,27.5570,28.2024,reg,86585 -UVSP,2018-02-28,27.2094,27.8052,False,27.1597,27.7059,reg,177075 -UVSP,2018-03-01,27.7059,28.0038,False,26.9115,27.2094,reg,131941 -UVSP,2018-03-02,28.1031,28.2024,False,27.2094,27.6066,reg,82170 -UVSP,2018-03-05,28.2521,28.4010,False,27.6563,27.9045,reg,76070 -UVSP,2018-03-06,28.3017,28.4010,False,27.9045,28.4010,reg,103378 -UVSP,2018-03-07,28.3514,28.5003,False,28.1528,28.2024,reg,92321 -UVSP,2018-03-08,28.1528,28.4507,False,27.9542,28.4507,reg,53290 -UVSP,2018-03-09,28.6990,28.7486,False,28.1031,28.2024,reg,85263 -UVSP,2018-03-12,28.5500,28.6990,False,28.4010,28.6990,reg,99161 -UVSP,2018-03-13,28.5500,28.7000,False,28.4000,28.7000,reg,136720 -UVSP,2018-03-14,28.4250,28.6500,False,28.2500,28.6500,reg,120146 -UVSP,2018-03-15,28.5000,28.6500,False,28.2500,28.4500,reg,110521 -UVSP,2018-03-16,28.5500,28.7000,False,28.4000,28.5000,reg,505412 -UVSP,2018-03-19,28.6500,28.7000,False,28.2500,28.4500,reg,134265 -UVSP,2018-03-20,28.3000,28.7500,False,28.3000,28.7500,reg,69810 -UVSP,2018-03-21,28.3000,28.6000,False,28.1500,28.3000,reg,113359 -UVSP,2018-03-22,27.7500,28.3000,False,27.7000,28.1500,reg,127690 -UVSP,2018-03-23,26.8000,27.9450,False,26.6500,27.9000,reg,161543 -UVSP,2018-03-26,27.7500,27.8000,False,26.9000,27.1000,reg,144683 -UVSP,2018-03-27,27.6000,28.1000,False,27.4750,27.7500,reg,146543 -UVSP,2018-03-28,27.9000,28.1500,False,27.5000,27.6500,reg,170927 -UVSP,2018-03-29,27.7000,28.1000,False,27.7000,28.0000,reg,95813 -UVSP,2018-04-02,27.5500,28.0500,False,27.2500,27.8000,reg,128596 -UVSP,2018-04-03,27.8500,27.9500,False,27.5000,27.6500,reg,127789 -UVSP,2018-04-04,27.9000,28.1500,False,27.6000,27.6000,reg,131444 -UVSP,2018-04-05,28.1000,28.1500,False,27.6000,28.0000,reg,97245 -UVSP,2018-04-06,27.7500,28.1500,False,27.5500,28.0000,reg,79267 -UVSP,2018-04-09,27.8000,28.1500,False,27.7500,27.9000,reg,146602 -UVSP,2018-04-10,27.9000,28.1500,False,27.8000,28.0000,reg,168259 -UVSP,2018-04-11,27.8500,28.0000,False,27.6500,27.8500,reg,101681 -UVSP,2018-04-12,28.0000,28.2000,False,27.4000,27.4000,reg,293107 -UVSP,2018-04-13,27.8500,28.2000,False,27.7500,28.2000,reg,79697 -UVSP,2018-04-16,27.9500,28.1250,False,27.7500,27.9500,reg,76652 -UVSP,2018-04-17,27.8000,28.2000,False,27.7000,28.1500,reg,92165 -UVSP,2018-04-18,27.7500,27.9500,False,27.7000,27.8000,reg,62821 -UVSP,2018-04-19,28.1000,28.1500,False,27.7000,27.7000,reg,121092 -UVSP,2018-04-20,28.1000,28.2000,False,27.9500,28.0000,reg,79532 -UVSP,2018-04-23,28.3500,28.4000,False,28.1500,28.1500,reg,81853 -UVSP,2018-04-24,28.7000,28.9000,False,28.3500,28.4000,reg,73841 -UVSP,2018-04-25,28.7500,29.0000,False,28.4000,28.7000,reg,84609 -UVSP,2018-04-26,29.2500,29.3500,False,28.5000,28.8500,reg,99137 -UVSP,2018-04-27,29.1000,29.4500,False,29.0500,29.2000,reg,107247 -UVSP,2018-04-30,28.7500,29.1500,False,28.6500,29.1000,reg,97413 -UVSP,2018-05-01,28.7000,28.7500,False,28.2000,28.7000,reg,92753 -UVSP,2018-05-02,28.9000,29.0500,False,28.5000,28.7500,reg,76531 -UVSP,2018-05-03,28.9500,29.0000,False,28.5500,28.8000,reg,77990 -UVSP,2018-05-04,29.3500,29.5500,False,28.6500,28.8000,reg,111537 -UVSP,2018-05-07,29.4500,29.4500,False,29.1000,29.3500,reg,64026 -UVSP,2018-05-08,29.7000,29.7000,False,29.2000,29.4500,reg,79926 -UVSP,2018-05-09,29.8000,29.9500,False,29.5000,29.7000,reg,55243 -UVSP,2018-05-10,29.7000,29.9000,False,29.5500,29.8500,reg,53182 -UVSP,2018-05-11,29.7000,29.9000,False,29.6000,29.7500,reg,42172 -UVSP,2018-05-14,29.4000,29.7500,False,29.3500,29.6000,reg,41556 -UVSP,2018-05-15,29.5500,29.8500,False,29.3000,29.3000,reg,79321 -UVSP,2018-05-16,29.7000,29.9000,False,29.5500,29.6000,reg,66554 -UVSP,2018-05-17,29.8000,29.9000,False,29.5000,29.6500,reg,205185 -UVSP,2018-05-18,29.5500,30.0000,False,29.5000,29.9500,reg,109268 -UVSP,2018-05-21,29.8000,29.9500,False,29.6000,29.6000,reg,85664 -UVSP,2018-05-22,29.8500,30.1500,False,29.8000,29.9500,reg,177034 -UVSP,2018-05-23,29.7500,30.0500,False,29.5500,29.9000,reg,115594 -UVSP,2018-05-24,29.6500,29.7000,False,29.3000,29.7000,reg,64616 -UVSP,2018-05-25,29.6500,29.8500,False,29.5500,29.6000,reg,74677 -UVSP,2018-05-29,29.2000,29.6000,False,29.0500,29.5500,reg,105364 -UVSP,2018-05-30,29.4500,29.7000,False,29.2500,29.3000,reg,129278 -UVSP,2018-05-31,29.1000,29.5500,False,29.0000,29.4500,reg,115062 -UVSP,2018-06-01,28.4500,29.2000,False,28.4000,29.0500,reg,255378 +UVSP,2017-06-06,27.4635,27.7066,False,27.1233,27.3663,reg,164569 +UVSP,2017-06-07,27.6094,27.8524,False,27.3177,27.5121,reg,50213 +UVSP,2017-06-08,28.4357,28.9218,False,27.6094,27.6337,reg,52732 +UVSP,2017-06-09,29.2620,29.3592,False,28.5329,28.5329,reg,91799 +UVSP,2017-06-12,28.8732,29.8453,False,28.4357,29.1648,reg,68923 +UVSP,2017-06-13,29.4078,29.4565,False,28.8246,28.9752,reg,94344 +UVSP,2017-06-14,29.0190,29.3106,False,28.6301,29.1648,reg,63052 +UVSP,2017-06-15,29.1162,29.3106,False,28.6787,28.6787,reg,71496 +UVSP,2017-06-16,28.9218,29.2134,False,28.7273,28.7273,reg,160086 +UVSP,2017-06-19,28.6787,29.2134,False,28.5815,28.9218,reg,37558 +UVSP,2017-06-20,28.4843,28.7759,False,28.4843,28.5329,reg,37214 +UVSP,2017-06-21,28.4357,28.6544,False,28.3871,28.5815,reg,73003 +UVSP,2017-06-22,28.3871,28.5329,False,28.1926,28.4843,reg,64210 +UVSP,2017-06-23,28.3385,28.4843,False,28.1926,28.4843,reg,183438 +UVSP,2017-06-26,28.3871,28.5329,False,28.1440,28.3385,reg,61867 +UVSP,2017-06-27,28.5815,28.7273,False,28.1926,28.3871,reg,96949 +UVSP,2017-06-28,29.2134,29.3106,False,27.8767,28.6301,reg,75163 +UVSP,2017-06-29,29.5051,29.5537,False,28.9704,29.5537,reg,60737 +UVSP,2017-06-30,29.1162,29.4565,False,28.8732,29.4078,reg,61263 +UVSP,2017-07-05,29.4078,29.4565,False,28.8246,29.3592,reg,51775 +UVSP,2017-07-06,28.9704,29.6509,False,28.9218,29.3592,reg,109497 +UVSP,2017-07-07,29.5537,29.5537,False,28.0954,29.0676,reg,121001 +UVSP,2017-07-10,29.0190,29.4565,False,28.9704,29.4078,reg,47533 +UVSP,2017-07-11,28.9704,29.1648,False,28.6787,29.0676,reg,61882 +UVSP,2017-07-12,29.1648,29.4078,False,28.8732,28.9218,reg,41752 +UVSP,2017-07-13,29.3106,29.3592,False,29.0190,29.1162,reg,47428 +UVSP,2017-07-14,29.0190,29.2620,False,28.8246,29.0676,reg,71473 +UVSP,2017-07-17,29.0190,29.3106,False,28.8732,28.9704,reg,54567 +UVSP,2017-07-18,28.9704,29.3592,False,28.7759,28.8246,reg,49110 +UVSP,2017-07-19,29.3106,29.4565,False,28.8732,28.9704,reg,86175 +UVSP,2017-07-20,29.1648,29.6509,False,29.0676,29.2620,reg,74027 +UVSP,2017-07-21,28.9218,29.4565,False,28.8246,29.4565,reg,65701 +UVSP,2017-07-24,29.0190,29.1648,False,28.7273,28.8732,reg,43512 +UVSP,2017-07-25,29.4565,29.6023,False,29.0073,29.1648,reg,92346 +UVSP,2017-07-26,29.1648,29.6023,False,28.8732,29.5046,reg,39588 +UVSP,2017-07-27,29.4565,29.4565,False,28.7273,29.1648,reg,56976 +UVSP,2017-07-28,29.5051,29.5537,False,29.3106,29.4078,reg,33824 +UVSP,2017-07-31,29.6509,29.8453,False,29.4078,29.5537,reg,47997 +UVSP,2017-08-01,29.9425,29.9425,False,29.6023,29.8453,reg,104083 +UVSP,2017-08-02,29.3106,30.0398,False,29.3106,29.9425,reg,36888 +UVSP,2017-08-03,29.3106,29.4565,False,29.0190,29.3106,reg,73237 +UVSP,2017-08-04,29.3592,29.5537,False,29.2134,29.2620,reg,32491 +UVSP,2017-08-07,29.2134,29.4078,False,29.0676,29.3106,reg,37135 +UVSP,2017-08-08,29.1162,29.6995,False,29.1162,29.2134,reg,32290 +UVSP,2017-08-09,29.0190,29.1162,False,28.7759,28.9218,reg,48856 +UVSP,2017-08-10,28.9218,29.1648,False,28.7759,28.9218,reg,79215 +UVSP,2017-08-11,28.8732,28.9704,False,28.5815,28.9218,reg,98568 +UVSP,2017-08-14,29.0676,29.2134,False,28.7273,28.8246,reg,159989 +UVSP,2017-08-15,28.7759,29.2134,False,28.6787,29.1648,reg,64758 +UVSP,2017-08-16,28.6301,28.9218,False,28.2413,28.6301,reg,65813 +UVSP,2017-08-17,27.9496,28.6787,False,27.9010,28.5815,reg,73249 +UVSP,2017-08-18,28.0468,28.3385,False,27.6094,27.7066,reg,115583 +UVSP,2017-08-21,28.2413,28.4843,False,27.8038,28.1926,reg,99790 +UVSP,2017-08-22,28.4843,28.7759,False,28.2461,28.4843,reg,119057 +UVSP,2017-08-23,28.4843,28.6301,False,28.2899,28.2899,reg,25077 +UVSP,2017-08-24,28.3871,28.6301,False,28.1440,28.6301,reg,28617 +UVSP,2017-08-25,28.5329,28.6787,False,28.1926,28.3871,reg,35469 +UVSP,2017-08-28,28.3385,28.5815,False,27.8767,28.5329,reg,50013 +UVSP,2017-08-29,28.2413,28.4843,False,28.0954,28.1440,reg,24339 +UVSP,2017-08-30,28.1926,28.5329,False,28.0468,28.1926,reg,30069 +UVSP,2017-08-31,28.3385,28.7759,False,28.1440,28.3385,reg,49048 +UVSP,2017-09-01,28.8246,28.8732,False,27.0747,28.1926,reg,64218 +UVSP,2017-09-05,27.9982,28.9218,False,27.9010,28.7273,reg,41871 +UVSP,2017-09-06,27.6580,28.1440,False,27.6580,28.0468,reg,71703 +UVSP,2017-09-07,27.0261,27.7066,False,26.8316,27.7066,reg,59473 +UVSP,2017-09-08,27.2691,27.5607,False,26.9288,26.9288,reg,32560 +UVSP,2017-09-11,27.8524,27.9496,False,27.4635,27.4635,reg,73310 +UVSP,2017-09-12,28.3419,28.5622,False,27.9503,27.9503,reg,28149 +UVSP,2017-09-13,28.4887,28.7824,False,28.0482,28.3419,reg,43134 +UVSP,2017-09-14,28.4398,28.5866,False,28.2440,28.4887,reg,34264 +UVSP,2017-09-15,29.0272,29.1251,False,28.4887,28.4887,reg,168034 +UVSP,2017-09-18,29.6146,29.6635,False,29.0272,29.0272,reg,108286 +UVSP,2017-09-19,29.7614,29.7614,False,29.2719,29.7125,reg,57817 +UVSP,2017-09-20,30.0551,30.2999,False,29.4677,29.7614,reg,73495 +UVSP,2017-09-21,30.4467,30.6425,False,30.0062,30.0551,reg,127651 +UVSP,2017-09-22,30.7894,30.7894,False,30.2509,30.3978,reg,58697 +UVSP,2017-09-25,29.9572,30.7404,False,29.7614,30.5936,reg,109393 +UVSP,2017-09-26,30.1530,30.2509,False,29.7125,29.9083,reg,95299 +UVSP,2017-09-27,31.2789,31.4747,False,30.3488,30.3488,reg,229153 +UVSP,2017-09-28,31.5236,31.5726,False,30.8873,31.2299,reg,156985 +UVSP,2017-09-29,31.3278,31.6705,False,31.2299,31.6705,reg,106901 +UVSP,2017-10-02,31.5236,31.5726,False,31.0831,31.4257,reg,79141 +UVSP,2017-10-03,31.4747,31.5726,False,31.0341,31.5726,reg,73433 +UVSP,2017-10-04,30.5446,31.1320,False,30.3488,30.3488,reg,180754 +UVSP,2017-10-05,30.7404,30.9852,False,30.3978,30.7404,reg,65621 +UVSP,2017-10-06,30.7404,31.0341,False,30.4957,30.6915,reg,159252 +UVSP,2017-10-09,30.9852,31.1320,False,30.6915,30.8873,reg,71583 +UVSP,2017-10-10,31.2299,31.2789,False,30.7404,30.9362,reg,147948 +UVSP,2017-10-11,31.0341,31.2299,False,30.9362,31.0341,reg,70463 +UVSP,2017-10-12,30.8383,31.3278,False,30.7894,31.2299,reg,77198 +UVSP,2017-10-13,30.9362,31.1320,False,30.7894,30.8873,reg,87914 +UVSP,2017-10-16,31.1320,31.1810,False,30.8873,30.9362,reg,92578 +UVSP,2017-10-17,30.7404,31.3768,False,30.5446,31.1501,reg,48133 +UVSP,2017-10-18,30.4467,30.8873,False,30.3978,30.7894,reg,114004 +UVSP,2017-10-19,30.5936,30.6425,False,30.2999,30.2999,reg,120607 +UVSP,2017-10-20,31.1810,31.2299,False,30.7894,30.9362,reg,66186 +UVSP,2017-10-23,30.8873,31.2299,False,30.7894,31.2299,reg,60347 +UVSP,2017-10-24,31.1810,31.3278,False,31.0341,31.0831,reg,61769 +UVSP,2017-10-25,31.3278,31.5236,False,30.1286,31.2299,reg,82123 +UVSP,2017-10-26,30.1041,31.5236,False,29.4188,31.5236,reg,280311 +UVSP,2017-10-27,29.3209,30.0551,False,29.1985,30.0551,reg,103657 +UVSP,2017-10-30,28.2929,29.1251,False,28.1950,29.1251,reg,68801 +UVSP,2017-10-31,28.6845,28.8803,False,28.2569,28.3908,reg,93258 +UVSP,2017-11-01,28.4398,29.0761,False,28.1706,28.8314,reg,65095 +UVSP,2017-11-02,28.7824,28.9293,False,28.2929,28.3908,reg,45546 +UVSP,2017-11-03,28.5866,28.7824,False,28.3908,28.7824,reg,81408 +UVSP,2017-11-06,28.6845,28.7335,False,28.3908,28.6356,reg,62233 +UVSP,2017-11-07,28.2929,28.8314,False,28.1950,28.7335,reg,163591 +UVSP,2017-11-08,27.9503,28.0971,False,27.7055,28.0971,reg,84102 +UVSP,2017-11-09,27.9013,28.0482,False,27.5097,27.6566,reg,87372 +UVSP,2017-11-10,27.9013,28.3419,False,27.8524,27.8524,reg,61496 +UVSP,2017-11-13,28.0482,28.0971,False,27.7055,27.9013,reg,90060 +UVSP,2017-11-14,28.0482,28.3908,False,27.9503,27.9503,reg,86782 +UVSP,2017-11-15,28.1461,28.4887,False,27.8524,27.8524,reg,57946 +UVSP,2017-11-16,28.3419,28.6845,False,27.9013,28.3419,reg,54501 +UVSP,2017-11-17,28.3908,28.4398,False,28.0482,28.1461,reg,55119 +UVSP,2017-11-20,28.7335,28.7335,False,28.2440,28.3419,reg,44591 +UVSP,2017-11-21,28.7824,28.9782,False,28.4398,28.8803,reg,53248 +UVSP,2017-11-22,28.4887,28.8803,False,28.4398,28.8314,reg,41713 +UVSP,2017-11-27,28.2929,28.5377,False,28.1950,28.1950,reg,53506 +UVSP,2017-11-28,29.3698,29.3698,False,28.3908,28.4398,reg,46877 +UVSP,2017-11-29,30.4467,30.5446,False,29.3698,29.4188,reg,82952 +UVSP,2017-11-30,27.5097,28.6845,False,27.4608,28.5866,reg,1436011 +UVSP,2017-12-01,27.6566,27.9013,False,27.2160,27.6076,reg,246062 +UVSP,2017-12-04,28.0482,28.2440,False,27.8524,27.8524,reg,135956 +UVSP,2017-12-05,27.3629,28.1461,False,27.3629,28.1461,reg,106613 +UVSP,2017-12-06,27.2650,27.7790,False,27.0202,27.3629,reg,150668 +UVSP,2017-12-07,27.5587,27.8524,False,27.1181,27.1181,reg,109942 +UVSP,2017-12-08,27.6076,27.7545,False,27.4608,27.6566,reg,101676 +UVSP,2017-12-11,27.6566,27.7985,False,27.5097,27.5587,reg,154132 +UVSP,2017-12-12,27.9013,28.0482,False,27.6076,27.6566,reg,93165 +UVSP,2017-12-13,27.6076,27.9503,False,27.5587,27.9503,reg,141405 +UVSP,2017-12-14,27.3629,27.8279,False,27.0251,27.6566,reg,156535 +UVSP,2017-12-15,28.0531,28.1024,False,27.4122,27.4122,reg,648683 +UVSP,2017-12-18,27.9052,28.4969,False,27.6587,28.2010,reg,145430 +UVSP,2017-12-19,27.7573,28.0975,False,27.6587,28.0038,reg,132295 +UVSP,2017-12-20,27.7573,28.0285,False,27.7080,27.9052,reg,139329 +UVSP,2017-12-21,28.2010,28.5462,False,27.7573,27.8066,reg,131786 +UVSP,2017-12-22,27.8066,28.2503,False,27.7573,28.2503,reg,180497 +UVSP,2017-12-26,28.0531,28.1517,False,27.7080,27.8559,reg,102599 +UVSP,2017-12-27,27.7573,28.2010,False,27.6834,28.0531,reg,76004 +UVSP,2017-12-28,28.0531,28.2010,False,27.5108,27.8066,reg,131096 +UVSP,2017-12-29,27.6587,28.1024,False,27.4615,28.1024,reg,226053 +UVSP,2018-01-02,27.6587,28.0038,False,27.3629,27.8559,reg,171461 +UVSP,2018-01-03,27.4615,27.7573,False,27.3629,27.5601,reg,135824 +UVSP,2018-01-04,27.4122,27.8641,False,27.4122,27.6094,reg,73502 +UVSP,2018-01-05,27.9052,27.9545,False,27.3136,27.4615,reg,166008 +UVSP,2018-01-08,27.8066,27.9545,False,27.5601,27.9052,reg,117252 +UVSP,2018-01-09,27.8559,28.2996,False,27.8066,27.8066,reg,72913 +UVSP,2018-01-10,28.2010,28.4969,False,27.7080,28.0038,reg,128642 +UVSP,2018-01-11,28.2503,28.4475,False,28.1517,28.2010,reg,142004 +UVSP,2018-01-12,28.1517,28.6941,False,27.9792,28.2996,reg,257719 +UVSP,2018-01-16,27.9052,28.5462,False,27.8066,28.1517,reg,98834 +UVSP,2018-01-17,28.0531,28.1024,False,27.7080,28.0531,reg,98332 +UVSP,2018-01-18,27.9545,28.1517,False,27.8066,28.0531,reg,92827 +UVSP,2018-01-19,28.4475,28.4475,False,27.8115,27.9052,reg,124655 +UVSP,2018-01-22,27.9545,28.3489,False,27.8559,28.3489,reg,67094 +UVSP,2018-01-23,27.9052,28.0285,False,27.7573,27.9052,reg,64349 +UVSP,2018-01-24,27.5108,27.9545,False,27.5108,27.8559,reg,62840 +UVSP,2018-01-25,28.1024,28.3489,False,27.5601,28.0038,reg,231875 +UVSP,2018-01-26,27.3629,28.1024,False,27.2150,28.1024,reg,95868 +UVSP,2018-01-29,27.6587,27.8066,False,27.3629,27.3629,reg,135556 +UVSP,2018-01-30,27.5601,27.8066,False,27.3629,27.5601,reg,105189 +UVSP,2018-01-31,27.6094,27.8066,False,27.4122,27.5601,reg,108766 +UVSP,2018-02-01,27.6094,27.8066,False,27.3629,27.4615,reg,131663 +UVSP,2018-02-02,27.6094,27.9052,False,27.4615,27.5108,reg,89305 +UVSP,2018-02-05,26.7713,27.7080,False,26.7713,27.3629,reg,143329 +UVSP,2018-02-06,26.5741,27.1164,False,26.3275,26.4754,reg,191193 +UVSP,2018-02-07,26.8206,27.0424,False,26.4261,26.5248,reg,68359 +UVSP,2018-02-08,26.4754,26.9192,False,26.4754,26.7713,reg,88842 +UVSP,2018-02-09,26.8206,27.1164,False,26.4754,26.7713,reg,169143 +UVSP,2018-02-12,26.5741,27.1657,False,26.4261,26.9192,reg,140731 +UVSP,2018-02-13,26.7220,26.7959,False,26.2339,26.4754,reg,44893 +UVSP,2018-02-14,26.9685,27.1164,False,26.5248,26.5248,reg,67662 +UVSP,2018-02-15,27.2150,27.3136,False,26.7220,27.1164,reg,72914 +UVSP,2018-02-16,27.7080,27.7573,False,27.1164,27.1164,reg,69220 +UVSP,2018-02-20,27.1164,27.9052,False,27.0178,27.6094,reg,55670 +UVSP,2018-02-21,27.6094,27.7573,False,27.1164,27.1164,reg,43333 +UVSP,2018-02-22,27.4615,28.0038,False,27.3136,27.6587,reg,106388 +UVSP,2018-02-23,27.6587,27.9052,False,27.4615,27.5601,reg,84376 +UVSP,2018-02-26,28.0038,28.0531,False,27.5601,27.7573,reg,118363 +UVSP,2018-02-27,27.4122,28.2010,False,27.3629,28.0038,reg,86585 +UVSP,2018-02-28,27.0178,27.6094,False,26.9685,27.5108,reg,177075 +UVSP,2018-03-01,27.5108,27.8066,False,26.7220,27.0178,reg,131941 +UVSP,2018-03-02,27.9052,28.0038,False,27.0178,27.4122,reg,82170 +UVSP,2018-03-05,28.0531,28.2010,False,27.4615,27.7080,reg,76070 +UVSP,2018-03-06,28.1024,28.2010,False,27.7080,28.2010,reg,103378 +UVSP,2018-03-07,28.1517,28.2996,False,27.9545,28.0038,reg,92321 +UVSP,2018-03-08,27.9545,28.2503,False,27.7573,28.2503,reg,53290 +UVSP,2018-03-09,28.4969,28.5462,False,27.9052,28.0038,reg,85263 +UVSP,2018-03-12,28.3489,28.4969,False,28.2010,28.4969,reg,99161 +UVSP,2018-03-13,28.3489,28.4979,False,28.2000,28.4979,reg,136720 +UVSP,2018-03-14,28.2248,28.4482,False,28.0511,28.4482,reg,120146 +UVSP,2018-03-15,28.2993,28.4482,False,28.0511,28.2496,reg,110521 +UVSP,2018-03-16,28.3489,28.4979,False,28.2000,28.2993,reg,505412 +UVSP,2018-03-19,28.4482,28.4979,False,28.0511,28.2496,reg,134265 +UVSP,2018-03-20,28.1007,28.5475,False,28.1007,28.5475,reg,69810 +UVSP,2018-03-21,28.1007,28.3986,False,27.9518,28.1007,reg,113359 +UVSP,2018-03-22,27.5546,28.1007,False,27.5049,27.9518,reg,127690 +UVSP,2018-03-23,26.6113,27.7482,False,26.4623,27.7035,reg,161543 +UVSP,2018-03-26,27.5546,27.6042,False,26.7106,26.9092,reg,144683 +UVSP,2018-03-27,27.4056,27.9021,False,27.2815,27.5546,reg,146543 +UVSP,2018-03-28,27.7035,27.9518,False,27.3063,27.4553,reg,170927 +UVSP,2018-03-29,27.5049,27.9021,False,27.5049,27.8028,reg,95813 +UVSP,2018-04-02,27.3560,27.8525,False,27.0581,27.6042,reg,128596 +UVSP,2018-04-03,27.6539,27.7532,False,27.3063,27.4553,reg,127789 +UVSP,2018-04-04,27.7035,27.9518,False,27.4056,27.4056,reg,131444 +UVSP,2018-04-05,27.9021,27.9518,False,27.4056,27.8028,reg,97245 +UVSP,2018-04-06,27.5546,27.9518,False,27.3560,27.8028,reg,79267 +UVSP,2018-04-09,27.6042,27.9518,False,27.5546,27.7035,reg,146602 +UVSP,2018-04-10,27.7035,27.9518,False,27.6042,27.8028,reg,168259 +UVSP,2018-04-11,27.6539,27.8028,False,27.4553,27.6539,reg,101681 +UVSP,2018-04-12,27.8028,28.0014,False,27.2070,27.2070,reg,293107 +UVSP,2018-04-13,27.6539,28.0014,False,27.5546,28.0014,reg,79697 +UVSP,2018-04-16,27.7532,27.9269,False,27.5546,27.7532,reg,76652 +UVSP,2018-04-17,27.6042,28.0014,False,27.5049,27.9518,reg,92165 +UVSP,2018-04-18,27.5546,27.7532,False,27.5049,27.6042,reg,62821 +UVSP,2018-04-19,27.9021,27.9518,False,27.5049,27.5049,reg,121092 +UVSP,2018-04-20,27.9021,28.0014,False,27.7532,27.8028,reg,79532 +UVSP,2018-04-23,28.1504,28.2000,False,27.9518,27.9518,reg,81853 +UVSP,2018-04-24,28.4979,28.6965,False,28.1504,28.2000,reg,73841 +UVSP,2018-04-25,28.5475,28.7958,False,28.2000,28.4979,reg,84609 +UVSP,2018-04-26,29.0440,29.1433,False,28.2993,28.6468,reg,99137 +UVSP,2018-04-27,28.8951,29.2426,False,28.8454,28.9944,reg,107247 +UVSP,2018-04-30,28.5475,28.9447,False,28.4482,28.8951,reg,97413 +UVSP,2018-05-01,28.4979,28.5475,False,28.0014,28.4979,reg,92753 +UVSP,2018-05-02,28.6965,28.8454,False,28.2993,28.5475,reg,76531 +UVSP,2018-05-03,28.7461,28.7958,False,28.3489,28.5972,reg,77990 +UVSP,2018-05-04,29.1433,29.3419,False,28.4482,28.5972,reg,111537 +UVSP,2018-05-07,29.2426,29.2426,False,28.8951,29.1433,reg,64026 +UVSP,2018-05-08,29.4908,29.4908,False,28.9944,29.2426,reg,79926 +UVSP,2018-05-09,29.5901,29.7391,False,29.2923,29.4908,reg,55243 +UVSP,2018-05-10,29.4908,29.6894,False,29.3419,29.6398,reg,53182 +UVSP,2018-05-11,29.4908,29.6894,False,29.3915,29.5405,reg,42172 +UVSP,2018-05-14,29.1930,29.5405,False,29.1433,29.3915,reg,41556 +UVSP,2018-05-15,29.3419,29.6398,False,29.0937,29.0937,reg,79321 +UVSP,2018-05-16,29.4908,29.6894,False,29.3419,29.3915,reg,66554 +UVSP,2018-05-17,29.5901,29.6894,False,29.2923,29.4412,reg,205185 +UVSP,2018-05-18,29.3419,29.7887,False,29.2923,29.7391,reg,109268 +UVSP,2018-05-21,29.5901,29.7391,False,29.3915,29.3915,reg,85664 +UVSP,2018-05-22,29.6398,29.9377,False,29.5901,29.7391,reg,177034 +UVSP,2018-05-23,29.5405,29.8384,False,29.3419,29.6894,reg,115594 +UVSP,2018-05-24,29.4412,29.4908,False,29.0937,29.4908,reg,64616 +UVSP,2018-05-25,29.4412,29.6398,False,29.3419,29.3915,reg,74677 +UVSP,2018-05-29,28.9944,29.3915,False,28.8454,29.3419,reg,105364 +UVSP,2018-05-30,29.2426,29.4908,False,29.0440,29.0937,reg,129278 +UVSP,2018-05-31,28.8951,29.3419,False,28.7958,29.2426,reg,115062 +UVSP,2018-06-01,28.2496,28.9944,False,28.2000,28.8454,reg,255378 +UVSP,2018-06-04,28.2000,28.2993,False,27.7035,28.2000,reg,141195 +UVSP,2018-06-05,28.5500,28.6000,False,28.1500,28.1500,reg,89721 diff --git a/company_library/V.csv b/company_library/V.csv index 3a4b13c1..e8e5c489 100644 --- a/company_library/V.csv +++ b/company_library/V.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -V,2017-06-05,95.9029,95.9427,False,95.4659,95.6745,reg,14510542 V,2017-06-06,95.1480,95.9526,False,94.9196,95.6248,reg,7030305 V,2017-06-07,95.4460,95.5751,False,95.1182,95.3864,reg,6720346 V,2017-06-08,95.4460,95.4758,False,94.6514,95.2275,reg,7720313 @@ -248,3 +247,5 @@ V,2018-05-29,129.6900,131.0500,False,129.0600,130.3900,reg,10401923 V,2018-05-30,130.6400,131.1000,False,129.8700,130.2000,reg,10631269 V,2018-05-31,130.7200,131.5817,False,129.9800,130.6500,reg,11085956 V,2018-06-01,130.8500,132.5100,False,130.3600,131.8400,reg,8323370 +V,2018-06-04,133.0700,133.5700,False,131.4300,131.9400,reg,7177958 +V,2018-06-05,133.5600,133.6200,False,132.7000,133.3800,reg,6198152 diff --git a/company_library/VALU.csv b/company_library/VALU.csv index 9e63d613..fe1c3d57 100644 --- a/company_library/VALU.csv +++ b/company_library/VALU.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VALU,2017-06-05,17.6237,17.6237,False,17.6237,17.6237,reg,455 VALU,2017-06-06,17.6237,17.6237,False,17.6237,17.6237,reg,165 VALU,2017-06-07,17.2903,17.2903,False,17.0141,17.0141,reg,760 VALU,2017-06-08,17.8524,17.8524,False,17.0502,17.0502,reg,489 @@ -248,3 +247,5 @@ VALU,2018-05-29,20.2200,20.6400,False,20.1800,20.1800,reg,1100 VALU,2018-05-30,20.1700,20.1700,False,19.7700,19.7900,reg,2235 VALU,2018-05-31,20.1700,20.1800,False,20.1700,20.1800,reg,662 VALU,2018-06-01,22.0000,22.0000,False,19.4992,19.9600,reg,3805 +VALU,2018-06-04,20.5000,21.9197,False,20.5000,21.9197,reg,923 +VALU,2018-06-05,20.6353,22.0099,False,20.6353,21.0630,reg,4931 diff --git a/company_library/VALX.csv b/company_library/VALX.csv index de5f4a08..2d6616d5 100644 --- a/company_library/VALX.csv +++ b/company_library/VALX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VALX,2017-06-05,26.5158,26.5967,False,26.5158,26.5386,reg,1757 VALX,2017-06-06,26.3887,26.3887,False,26.3887,26.3887,reg,400 VALX,2017-06-07,26.3689,26.5175,False,26.3492,26.5175,reg,4604 VALX,2017-06-08,26.5870,26.5870,False,26.5870,26.5870,reg,112 @@ -248,3 +247,5 @@ VALX,2018-05-29,29.2900,29.2900,False,29.2801,29.2801,reg,513 VALX,2018-05-30,29.9599,29.9599,False,29.9599,29.9599,reg,307 VALX,2018-05-31,29.5799,29.5799,False,29.5799,29.5799,reg,271 VALX,2018-06-01,29.8399,29.8399,False,29.8399,29.8399,reg,261 +VALX,2018-06-04,30.0700,30.0700,False,30.0700,30.0700,reg,140 +VALX,2018-06-05,30.1700,30.1700,False,30.1700,30.1700,reg,141 diff --git a/company_library/VBFC.csv b/company_library/VBFC.csv index 78e8330e..24bc0abe 100644 --- a/company_library/VBFC.csv +++ b/company_library/VBFC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VBFC,2017-06-05,29.0500,29.0500,False,29.0000,29.0000,reg,291 VBFC,2017-06-06,29.0500,29.0500,False,29.0500,29.0500,reg,295 VBFC,2017-06-07,29.0000,29.0500,False,29.0000,29.0500,reg,618 VBFC,2017-06-08,28.4500,29.0000,False,28.4000,28.5500,reg,2605 @@ -248,3 +247,5 @@ VBFC,2018-05-29,33.2500,33.8003,False,33.2000,33.7058,reg,1959 VBFC,2018-05-30,34.0890,34.0890,False,34.0890,34.0890,reg,257 VBFC,2018-05-31,33.3500,33.3500,False,33.0000,33.0000,reg,803 VBFC,2018-06-01,33.5500,33.8500,False,30.5564,32.6500,reg,3846 +VBFC,2018-06-04,33.5500,33.5500,False,33.5500,33.5500,reg,69 +VBFC,2018-06-05,33.7500,33.7500,False,33.7500,33.7500,reg,348 diff --git a/company_library/VBIV.csv b/company_library/VBIV.csv index 9f19d46c..1134bf3d 100644 --- a/company_library/VBIV.csv +++ b/company_library/VBIV.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VBIV,2017-06-05,4.5800,4.6500,False,4.3400,4.5200,reg,130687 VBIV,2017-06-06,4.5200,4.6500,False,4.4500,4.6000,reg,49096 VBIV,2017-06-07,4.5600,4.6000,False,4.4600,4.5200,reg,33484 VBIV,2017-06-08,4.5600,4.6500,False,4.5200,4.5400,reg,31426 @@ -248,3 +247,5 @@ VBIV,2018-05-29,2.9700,3.0900,False,2.9000,3.0800,reg,231671 VBIV,2018-05-30,3.0400,3.0500,False,2.9700,3.0000,reg,150036 VBIV,2018-05-31,3.1100,3.1700,False,2.9900,3.0400,reg,143530 VBIV,2018-06-01,3.0800,3.1200,False,3.0400,3.1200,reg,93073 +VBIV,2018-06-04,2.9400,3.1000,False,2.9200,3.1000,reg,162899 +VBIV,2018-06-05,3.0100,3.0300,False,2.9500,2.9600,reg,124877 diff --git a/company_library/VBLT.csv b/company_library/VBLT.csv index 363e2e20..f8a51bbe 100644 --- a/company_library/VBLT.csv +++ b/company_library/VBLT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VBLT,2017-06-05,5.4500,5.6260,False,5.2500,5.5500,reg,89590 VBLT,2017-06-06,5.0500,5.4000,False,5.0000,5.4000,reg,216953 VBLT,2017-06-07,5.1000,5.2000,False,5.1000,5.1000,reg,59446 VBLT,2017-06-08,5.0500,5.2000,False,5.0000,5.2000,reg,70905 @@ -248,3 +247,5 @@ VBLT,2018-05-29,2.1000,2.1500,False,2.0500,2.1000,reg,91666 VBLT,2018-05-30,2.0500,2.1000,False,2.0500,2.1000,reg,44840 VBLT,2018-05-31,2.1000,2.1000,False,2.0500,2.1000,reg,70849 VBLT,2018-06-01,2.1250,2.1500,False,2.1000,2.1000,reg,22307 +VBLT,2018-06-04,2.1250,2.1500,False,2.1000,2.1000,reg,54102 +VBLT,2018-06-05,2.1500,2.1500,False,2.1000,2.1212,reg,633664 diff --git a/company_library/VBND.csv b/company_library/VBND.csv index 8e7036a8..c44a73b8 100644 --- a/company_library/VBND.csv +++ b/company_library/VBND.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VBND,2017-06-05,49.0323,49.0517,False,48.9895,49.0028,reg,12911 VBND,2017-06-06,49.1497,49.1595,False,49.0812,49.1105,reg,12412 VBND,2017-06-07,49.0409,49.1086,False,48.9736,49.0127,reg,15468 VBND,2017-06-08,48.9540,48.9726,False,48.9051,48.9295,reg,10712 @@ -248,3 +247,5 @@ VBND,2018-05-29,48.1100,48.1900,False,47.7700,47.7700,reg,12365 VBND,2018-05-30,47.9300,47.9500,False,47.7800,47.9500,reg,36393 VBND,2018-05-31,47.8900,47.9800,False,47.8200,47.9001,reg,14193 VBND,2018-06-01,47.8100,47.8500,False,47.7000,47.7700,reg,41199 +VBND,2018-06-04,47.7300,47.7800,False,47.6200,47.6800,reg,24596 +VBND,2018-06-05,47.7803,47.8300,False,47.6800,47.6810,reg,8860 diff --git a/company_library/VBTX.csv b/company_library/VBTX.csv index 1d6e6a3c..7bc62a90 100644 --- a/company_library/VBTX.csv +++ b/company_library/VBTX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VBTX,2017-06-05,26.4800,27.1000,False,26.3600,26.9429,reg,33561 VBTX,2017-06-06,26.7000,26.8500,False,26.3300,26.3300,reg,81425 VBTX,2017-06-07,25.9900,26.8300,False,25.9200,26.5900,reg,48391 VBTX,2017-06-08,26.3800,26.6900,False,25.7700,25.8900,reg,177893 @@ -248,3 +247,5 @@ VBTX,2018-05-29,30.4900,30.9400,False,30.3000,30.9400,reg,135482 VBTX,2018-05-30,30.8500,30.9150,False,30.5800,30.7100,reg,100814 VBTX,2018-05-31,30.7400,31.0500,False,30.6400,31.0000,reg,118062 VBTX,2018-06-01,31.1900,31.2600,False,30.7600,30.9100,reg,265840 +VBTX,2018-06-04,31.5500,31.5500,False,30.8650,31.2800,reg,145493 +VBTX,2018-06-05,31.4600,31.5100,False,31.1000,31.4900,reg,132804 diff --git a/company_library/VC.csv b/company_library/VC.csv index 6cb6d6f8..6286a300 100644 --- a/company_library/VC.csv +++ b/company_library/VC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VC,2017-06-05,101.9900,103.1850,False,101.7000,102.0000,reg,153783 VC,2017-06-06,102.3000,102.7900,False,100.1900,101.5200,reg,241169 VC,2017-06-07,102.6900,103.0000,False,101.7400,102.4900,reg,174701 VC,2017-06-08,100.8500,101.8600,False,100.3100,101.4200,reg,214285 @@ -248,3 +247,5 @@ VC,2018-05-29,126.6800,127.9300,False,126.2000,127.0100,reg,333574 VC,2018-05-30,125.8400,127.7200,False,125.5800,126.8600,reg,241952 VC,2018-05-31,124.9600,126.8400,False,124.5200,126.2500,reg,183974 VC,2018-06-01,125.8700,126.0300,False,124.7900,125.2000,reg,328939 +VC,2018-06-04,128.1000,128.2500,False,126.0300,126.3700,reg,224890 +VC,2018-06-05,127.5800,128.3700,False,126.4000,127.9500,reg,395132 diff --git a/company_library/VCEL.csv b/company_library/VCEL.csv index bbc7be9b..fc7a35d3 100644 --- a/company_library/VCEL.csv +++ b/company_library/VCEL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VCEL,2017-06-05,2.8750,3.0500,False,2.8500,3.0000,reg,529000 VCEL,2017-06-06,2.8250,2.9000,False,2.7500,2.8500,reg,242889 VCEL,2017-06-07,2.7500,2.8999,False,2.7000,2.8000,reg,852493 VCEL,2017-06-08,2.7500,2.8500,False,2.6500,2.8000,reg,103091 @@ -248,3 +247,5 @@ VCEL,2018-05-29,14.0000,14.1000,False,13.4500,13.7500,reg,547622 VCEL,2018-05-30,13.9500,14.1475,False,13.7750,14.0500,reg,439833 VCEL,2018-05-31,13.4500,14.0500,False,13.2500,13.4000,reg,910713 VCEL,2018-06-01,14.4000,14.6500,False,13.4500,13.4500,reg,3297948 +VCEL,2018-06-04,13.0000,14.4000,False,12.7500,14.4000,reg,2137341 +VCEL,2018-06-05,12.9000,13.5000,False,12.8500,13.0500,reg,897117 diff --git a/company_library/VCIT.csv b/company_library/VCIT.csv index 212c0ae6..c5b45cc7 100644 --- a/company_library/VCIT.csv +++ b/company_library/VCIT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VCIT,2017-06-05,84.9069,84.9940,False,84.8392,84.8876,reg,962351 VCIT,2017-06-06,85.0617,85.1488,False,85.0230,85.0907,reg,527658 VCIT,2017-06-07,84.9553,85.0714,False,84.8779,85.0230,reg,579610 VCIT,2017-06-08,84.8296,84.9650,False,84.7328,84.8779,reg,721623 @@ -248,3 +247,5 @@ VCIT,2018-05-29,84.0240,84.1835,False,83.5754,83.6153,reg,1197484 VCIT,2018-05-30,83.6452,83.8745,False,83.6153,83.8446,reg,1869643 VCIT,2018-05-31,83.6651,83.7678,False,83.5355,83.6850,reg,997872 VCIT,2018-06-01,83.5000,83.6000,False,83.4300,83.4400,reg,882827 +VCIT,2018-06-04,83.3400,83.4800,False,83.3200,83.4400,reg,610917 +VCIT,2018-06-05,83.4300,83.5800,False,83.3947,83.4900,reg,943038 diff --git a/company_library/VCLT.csv b/company_library/VCLT.csv index f8df1456..a1fe4398 100644 --- a/company_library/VCLT.csv +++ b/company_library/VCLT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VCLT,2017-06-05,88.7469,89.1018,False,88.7278,88.9004,reg,249327 VCLT,2017-06-06,89.1977,89.3789,False,89.0442,89.2552,reg,119610 VCLT,2017-06-07,89.0154,89.2552,False,88.8716,89.1018,reg,142078 VCLT,2017-06-08,88.8620,89.0912,False,88.6414,88.9099,reg,69706 @@ -248,3 +247,5 @@ VCLT,2018-05-29,89.2283,89.3180,False,88.3815,88.5609,reg,108268 VCLT,2018-05-30,88.5609,89.0390,False,88.2421,88.7402,reg,127404 VCLT,2018-05-31,88.5509,88.8747,False,88.4114,88.7900,reg,130442 VCLT,2018-06-01,88.2000,88.4600,False,88.1000,88.3300,reg,157302 +VCLT,2018-06-04,87.8900,88.2900,False,87.8700,88.2200,reg,80722 +VCLT,2018-06-05,88.0500,88.2600,False,88.0201,88.1500,reg,300013 diff --git a/company_library/VCSH.csv b/company_library/VCSH.csv index 35dfd754..db209b9f 100644 --- a/company_library/VCSH.csv +++ b/company_library/VCSH.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VCSH,2017-06-05,78.1311,78.1800,False,78.1116,78.1214,reg,957810 VCSH,2017-06-06,78.2288,78.2288,False,78.1604,78.1604,reg,776578 VCSH,2017-06-07,78.1604,78.2093,False,78.1409,78.1995,reg,1351920 VCSH,2017-06-08,78.1409,78.1604,False,78.0947,78.1311,reg,1073570 @@ -248,3 +247,5 @@ VCSH,2018-05-29,78.3155,78.3723,False,78.1259,78.1458,reg,1093775 VCSH,2018-05-30,78.2356,78.3254,False,78.1857,78.2556,reg,4098458 VCSH,2018-05-31,78.1159,78.2057,False,78.0959,78.1957,reg,4030285 VCSH,2018-06-01,78.0400,78.0800,False,78.0100,78.0400,reg,859443 +VCSH,2018-06-04,77.9700,78.0500,False,77.9700,78.0200,reg,938739 +VCSH,2018-06-05,78.0200,78.0600,False,77.9900,78.0300,reg,955187 diff --git a/company_library/VCTR.csv b/company_library/VCTR.csv index 0f463741..0fb2d49d 100644 --- a/company_library/VCTR.csv +++ b/company_library/VCTR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VCTR,2017-06-05,12.2500,12.2500,True,12.2500,12.2500,reg,0 VCTR,2017-06-06,12.2500,12.2500,True,12.2500,12.2500,reg,0 VCTR,2017-06-07,12.2500,12.2500,True,12.2500,12.2500,reg,0 VCTR,2017-06-08,12.2500,12.2500,True,12.2500,12.2500,reg,0 @@ -248,3 +247,5 @@ VCTR,2018-05-29,10.6500,10.9100,False,10.6350,10.9100,reg,24709 VCTR,2018-05-30,11.0900,11.3000,False,10.6500,10.6500,reg,123411 VCTR,2018-05-31,11.2000,11.6900,False,10.9100,11.2200,reg,71618 VCTR,2018-06-01,11.6600,11.8000,False,11.2200,11.3000,reg,112704 +VCTR,2018-06-04,11.7300,12.5500,False,11.6600,11.6600,reg,87119 +VCTR,2018-06-05,11.4400,12.0300,False,11.0700,11.7300,reg,93807 diff --git a/company_library/VCYT.csv b/company_library/VCYT.csv index 7f07e9bc..736df3e7 100644 --- a/company_library/VCYT.csv +++ b/company_library/VCYT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VCYT,2017-06-05,8.0300,8.4800,False,7.9600,8.3200,reg,43148 VCYT,2017-06-06,7.9900,8.1500,False,7.9900,8.0300,reg,85533 VCYT,2017-06-07,7.9400,8.0300,False,7.9100,8.0000,reg,34235 VCYT,2017-06-08,7.9200,8.0150,False,7.8650,7.9600,reg,66063 @@ -248,3 +247,5 @@ VCYT,2018-05-29,7.5700,7.5700,False,7.3800,7.4900,reg,56746 VCYT,2018-05-30,7.6400,7.7353,False,7.5160,7.5900,reg,105845 VCYT,2018-05-31,7.6500,7.7400,False,7.4900,7.6700,reg,90024 VCYT,2018-06-01,7.8800,7.9800,False,7.6500,7.6900,reg,100703 +VCYT,2018-06-04,7.7100,7.9050,False,7.5600,7.8900,reg,256993 +VCYT,2018-06-05,7.6700,8.0000,False,7.6300,7.7100,reg,275507 diff --git a/company_library/VEAC.csv b/company_library/VEAC.csv index 2e850d5b..190d82ee 100644 --- a/company_library/VEAC.csv +++ b/company_library/VEAC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VEAC,2017-06-05,9.7800,9.8000,False,9.7800,9.7800,reg,46640 VEAC,2017-06-06,9.7700,9.8000,False,9.7500,9.7700,reg,103844 VEAC,2017-06-07,9.7700,9.7700,False,9.7500,9.7600,reg,601534 VEAC,2017-06-08,9.7600,9.7600,False,9.7500,9.7600,reg,86325 @@ -248,3 +247,5 @@ VEAC,2018-05-29,9.8500,9.8500,False,9.8500,9.8500,reg,8018 VEAC,2018-05-30,9.8500,9.8500,False,9.8500,9.8500,reg,0 VEAC,2018-05-31,9.8500,9.9700,False,9.8500,9.9700,reg,29854 VEAC,2018-06-01,9.8500,9.8500,False,9.8500,9.8500,reg,0 +VEAC,2018-06-04,9.8700,9.8700,False,9.8400,9.8500,reg,1400 +VEAC,2018-06-05,9.8700,9.8700,False,9.8700,9.8700,reg,0 diff --git a/company_library/VEACU.csv b/company_library/VEACU.csv index eec612ce..2204c113 100644 --- a/company_library/VEACU.csv +++ b/company_library/VEACU.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VEACU,2017-06-05,10.0700,10.1000,False,10.0500,10.0500,reg,10468 VEACU,2017-06-06,10.1000,10.1000,False,10.0700,10.1000,reg,207850 VEACU,2017-06-07,10.1000,10.1500,False,10.0800,10.0800,reg,468500 VEACU,2017-06-08,10.0700,10.1000,False,10.0500,10.0800,reg,42501 @@ -248,3 +247,5 @@ VEACU,2018-05-29,10.4000,10.4000,False,10.4000,10.4000,reg,0 VEACU,2018-05-30,10.4000,10.4000,False,10.4000,10.4000,reg,0 VEACU,2018-05-31,10.4000,10.4000,False,10.4000,10.4000,reg,0 VEACU,2018-06-01,10.4000,10.4000,False,10.4000,10.4000,reg,0 +VEACU,2018-06-04,10.4000,10.4000,False,10.4000,10.4000,reg,0 +VEACU,2018-06-05,10.2500,10.4000,False,10.2500,10.3000,reg,3247 diff --git a/company_library/VEACW.csv b/company_library/VEACW.csv index 3deb8d85..b4526ecb 100644 --- a/company_library/VEACW.csv +++ b/company_library/VEACW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VEACW,2017-06-05,1.1700,1.1700,False,1.1700,1.1700,reg,0 VEACW,2017-06-06,1.1000,1.1100,False,1.1000,1.1000,reg,115967 VEACW,2017-06-07,1.1000,1.1500,False,1.1000,1.1000,reg,187666 VEACW,2017-06-08,1.1000,1.1000,False,1.1000,1.1000,reg,50700 @@ -248,3 +247,5 @@ VEACW,2018-05-29,1.3000,1.3000,False,1.3000,1.3000,reg,0 VEACW,2018-05-30,1.3000,1.3000,False,1.3000,1.3000,reg,0 VEACW,2018-05-31,1.3000,1.3000,False,1.3000,1.3000,reg,0 VEACW,2018-06-01,1.3000,1.3000,False,1.3000,1.3000,reg,0 +VEACW,2018-06-04,1.3000,1.3000,False,1.3000,1.3000,reg,0 +VEACW,2018-06-05,1.3000,1.3000,False,1.3000,1.3000,reg,0 diff --git a/company_library/VECO.csv b/company_library/VECO.csv index 5f61577c..1445a96d 100644 --- a/company_library/VECO.csv +++ b/company_library/VECO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VECO,2017-06-05,30.8000,31.0000,False,30.1300,30.7000,reg,531332 VECO,2017-06-06,30.9500,31.4500,False,30.5500,30.6000,reg,363017 VECO,2017-06-07,31.1500,31.1750,False,30.4000,30.9500,reg,335126 VECO,2017-06-08,32.7000,32.7500,False,31.0000,31.1500,reg,472244 @@ -248,3 +247,5 @@ VECO,2018-05-29,16.8500,17.0500,False,16.4000,16.4000,reg,479162 VECO,2018-05-30,17.1000,17.2500,False,16.8500,17.0000,reg,352644 VECO,2018-05-31,17.0500,17.4500,False,17.0000,17.1500,reg,320740 VECO,2018-06-01,17.4000,17.5500,False,17.0500,17.1500,reg,274697 +VECO,2018-06-04,17.1500,17.5500,False,17.0000,17.5000,reg,345142 +VECO,2018-06-05,17.3000,17.4500,False,17.0000,17.2500,reg,322146 diff --git a/company_library/VEON.csv b/company_library/VEON.csv index 85cb43ad..2e766d5d 100644 --- a/company_library/VEON.csv +++ b/company_library/VEON.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VEON,2017-06-05,3.5445,3.5812,False,3.5261,3.5629,reg,797900 VEON,2017-06-06,3.5261,3.5629,False,3.5170,3.5261,reg,631353 VEON,2017-06-07,3.5170,3.5445,False,3.4986,3.5261,reg,1296729 VEON,2017-06-08,3.4251,3.5170,False,3.4068,3.4894,reg,3906746 @@ -248,3 +247,5 @@ VEON,2018-05-29,2.3600,2.5200,False,2.3400,2.5100,reg,6752637 VEON,2018-05-30,2.4000,2.4000,False,2.3335,2.3500,reg,3034835 VEON,2018-05-31,2.3900,2.4050,False,2.3500,2.4000,reg,4838333 VEON,2018-06-01,2.3900,2.4650,False,2.3700,2.4000,reg,3528615 +VEON,2018-06-04,2.4000,2.4300,False,2.3700,2.4100,reg,2135107 +VEON,2018-06-05,2.3400,2.4100,False,2.3200,2.3800,reg,3406613 diff --git a/company_library/VERI.csv b/company_library/VERI.csv index d3c8ebcd..aab819a9 100644 --- a/company_library/VERI.csv +++ b/company_library/VERI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VERI,2017-06-05,13.0700,13.8600,False,12.9700,13.1800,reg,44335 VERI,2017-06-06,13.1700,13.6399,False,13.0000,13.1000,reg,135833 VERI,2017-06-07,13.7400,13.9899,False,13.1700,13.4100,reg,47690 VERI,2017-06-08,13.4500,13.8000,False,13.0100,13.6000,reg,59221 @@ -248,3 +247,5 @@ VERI,2018-05-29,20.7900,20.9552,False,20.0200,20.4700,reg,88333 VERI,2018-05-30,20.0400,21.4300,False,19.8200,20.6100,reg,127170 VERI,2018-05-31,20.4000,20.4600,False,19.8000,20.1000,reg,111458 VERI,2018-06-01,20.9900,21.1900,False,20.1500,20.1500,reg,96105 +VERI,2018-06-04,20.4700,20.9900,False,19.6000,20.6700,reg,132666 +VERI,2018-06-05,20.8200,20.9500,False,20.1068,20.4600,reg,82910 diff --git a/company_library/VERU.csv b/company_library/VERU.csv index 4024e24d..9fbc72e7 100644 --- a/company_library/VERU.csv +++ b/company_library/VERU.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VERU,2017-06-05,1.2200,1.2200,True,1.2200,1.2200,reg,0 VERU,2017-06-06,1.2200,1.2200,True,1.2200,1.2200,reg,0 VERU,2017-06-07,1.2200,1.2200,True,1.2200,1.2200,reg,0 VERU,2017-06-08,1.2200,1.2200,True,1.2200,1.2200,reg,0 @@ -248,3 +247,5 @@ VERU,2018-05-29,2.0000,2.0998,False,1.9715,1.9800,reg,138625 VERU,2018-05-30,2.0000,2.0500,False,2.0000,2.0000,reg,61769 VERU,2018-05-31,2.0800,2.0900,False,2.0000,2.0200,reg,209700 VERU,2018-06-01,2.0600,2.1000,False,2.0300,2.0800,reg,122633 +VERU,2018-06-04,1.9600,2.0600,False,1.8700,2.0600,reg,190077 +VERU,2018-06-05,1.9700,2.0400,False,1.9307,1.9500,reg,88994 diff --git a/company_library/VETS.csv b/company_library/VETS.csv index fbfe0e3b..6236a08d 100644 --- a/company_library/VETS.csv +++ b/company_library/VETS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VETS,2017-06-05,25.1600,25.1600,True,25.1600,25.1600,reg,0 VETS,2017-06-06,25.1600,25.1600,True,25.1600,25.1600,reg,0 VETS,2017-06-07,25.1600,25.1600,True,25.1600,25.1600,reg,0 VETS,2017-06-08,25.1600,25.1600,True,25.1600,25.1600,reg,0 @@ -247,4 +246,6 @@ VETS,2018-05-25,25.8100,25.8100,False,25.8100,25.8100,reg,231 VETS,2018-05-29,25.5100,25.5100,False,25.5100,25.5100,reg,200 VETS,2018-05-30,25.8650,25.8650,False,25.8650,25.8650,reg,649 VETS,2018-05-31,25.7300,25.7300,False,25.7300,25.7300,reg,407 -VETS,2018-06-01,25.7300,25.7300,False,25.7300,25.7300,reg,0 +VETS,2018-06-01,25.7300,25.7300,False,25.7300,25.7300,reg,165 +VETS,2018-06-04,25.9850,25.9850,False,25.9850,25.9850,reg,154 +VETS,2018-06-05,26.0134,26.0150,False,26.0134,26.0150,reg,520 diff --git a/company_library/VGIT.csv b/company_library/VGIT.csv index 99226268..1b1520b3 100644 --- a/company_library/VGIT.csv +++ b/company_library/VGIT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VGIT,2017-06-05,63.7821,63.8900,False,63.7634,63.8410,reg,233815 VGIT,2017-06-06,63.9294,63.9884,False,63.8999,63.9490,reg,76761 VGIT,2017-06-07,63.8115,63.9490,False,63.8115,63.8999,reg,47535 VGIT,2017-06-08,63.8115,63.8597,False,63.7231,63.8115,reg,41627 @@ -248,3 +247,5 @@ VGIT,2018-05-29,62.8459,62.9158,False,62.5065,62.5264,reg,164841 VGIT,2018-05-30,62.6462,62.7161,False,62.5664,62.6462,reg,1192860 VGIT,2018-05-31,62.6063,62.6784,False,62.5364,62.6263,reg,96697 VGIT,2018-06-01,62.4500,62.4950,False,62.3800,62.4100,reg,76644 +VGIT,2018-06-04,62.2900,62.4000,False,62.2900,62.3800,reg,329631 +VGIT,2018-06-05,62.4000,62.4367,False,62.3300,62.3800,reg,89554 diff --git a/company_library/VGLT.csv b/company_library/VGLT.csv index 1fcfe687..52a27f5f 100644 --- a/company_library/VGLT.csv +++ b/company_library/VGLT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VGLT,2017-06-05,74.9306,75.1199,False,74.8722,75.0280,reg,52034 VGLT,2017-06-06,75.3397,75.5587,False,75.3397,75.4371,reg,28321 VGLT,2017-06-07,74.9891,75.4371,False,74.9891,75.2131,reg,44431 VGLT,2017-06-08,74.8527,75.0085,False,74.6722,74.9988,reg,34497 @@ -248,3 +247,5 @@ VGLT,2018-05-29,74.9306,75.0903,False,73.9029,74.0426,reg,164495 VGLT,2018-05-30,74.4417,74.4517,False,74.0925,74.2122,reg,88681 VGLT,2018-05-31,74.3619,74.8109,False,74.2222,74.5614,reg,42431 VGLT,2018-06-01,73.9200,74.1600,False,73.6600,73.8500,reg,500458 +VGLT,2018-06-04,73.4100,73.8750,False,73.3900,73.8600,reg,30522 +VGLT,2018-06-05,73.6100,73.8400,False,73.5800,73.7300,reg,504359 diff --git a/company_library/VGSH.csv b/company_library/VGSH.csv index dbc1ee50..18cca364 100644 --- a/company_library/VGSH.csv +++ b/company_library/VGSH.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VGSH,2017-06-05,59.9595,59.9891,False,59.9595,59.9891,reg,118340 VGSH,2017-06-06,59.9989,60.0285,False,59.9792,60.0187,reg,179091 VGSH,2017-06-07,59.9595,60.0086,False,59.9595,59.9891,reg,125889 VGSH,2017-06-08,59.9693,59.9791,False,59.9397,59.9693,reg,136154 @@ -248,3 +247,5 @@ VGSH,2018-05-29,60.0042,60.0142,False,59.8644,59.8843,reg,443343 VGSH,2018-05-30,59.9243,59.9543,False,59.8943,59.9443,reg,1008327 VGSH,2018-05-31,59.9193,59.9343,False,59.8943,59.9143,reg,433890 VGSH,2018-06-01,59.8600,59.8700,False,59.8200,59.8200,reg,281669 +VGSH,2018-06-04,59.8200,59.8400,False,59.8100,59.8400,reg,514903 +VGSH,2018-06-05,59.8200,59.8452,False,59.7900,59.8100,reg,3130008 diff --git a/company_library/VIA.csv b/company_library/VIA.csv index 1dbe72f1..3beb4935 100644 --- a/company_library/VIA.csv +++ b/company_library/VIA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VIA,2017-06-05,38.3257,38.8641,False,37.9341,38.0809,reg,95492 VIA,2017-06-06,38.1788,38.2767,False,37.9341,38.2278,reg,44858 VIA,2017-06-07,37.8362,38.4236,False,37.7383,38.0809,reg,39982 VIA,2017-06-08,38.0809,38.3746,False,37.5915,37.6894,reg,43349 @@ -248,3 +247,5 @@ VIA,2018-05-29,31.3000,32.1462,False,31.1000,32.0500,reg,22615 VIA,2018-05-30,31.6500,32.0000,False,31.4500,31.4500,reg,25225 VIA,2018-05-31,32.0000,32.0500,False,31.3500,31.7000,reg,27068 VIA,2018-06-01,31.2000,32.3000,False,31.0500,31.9500,reg,105744 +VIA,2018-06-04,31.7500,31.9500,False,31.1000,31.1500,reg,25027 +VIA,2018-06-05,32.0000,32.2900,False,31.5500,31.6500,reg,18473 diff --git a/company_library/VIAB.csv b/company_library/VIAB.csv index e2c32b3c..87a968a2 100644 --- a/company_library/VIAB.csv +++ b/company_library/VIAB.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VIAB,2017-06-05,34.3179,34.8393,False,34.1717,34.3276,reg,3188637 VIAB,2017-06-06,34.1814,34.4349,False,34.0352,34.2497,reg,3420900 VIAB,2017-06-07,33.9670,34.5469,False,33.9085,34.2399,reg,4156253 VIAB,2017-06-08,34.3666,34.6103,False,33.6941,33.9280,reg,3275198 @@ -248,3 +247,5 @@ VIAB,2018-05-29,26.8700,27.3698,False,26.5600,27.2900,reg,3137012 VIAB,2018-05-30,27.1900,27.3400,False,26.7800,27.0200,reg,3268330 VIAB,2018-05-31,27.1000,27.3946,False,26.7300,27.1800,reg,4963105 VIAB,2018-06-01,26.7100,27.5000,False,26.6500,27.1600,reg,2225086 +VIAB,2018-06-04,26.9400,26.9500,False,26.6100,26.7100,reg,1559974 +VIAB,2018-06-05,27.0700,27.2600,False,26.8200,26.9400,reg,2048749 diff --git a/company_library/VIAV.csv b/company_library/VIAV.csv index a85c4b5d..184ad5e5 100644 --- a/company_library/VIAV.csv +++ b/company_library/VIAV.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VIAV,2017-06-05,11.2100,11.4400,False,11.2000,11.4000,reg,2852723 VIAV,2017-06-06,11.4300,11.5700,False,11.1600,11.2400,reg,2635604 VIAV,2017-06-07,11.3700,11.5300,False,11.2900,11.4500,reg,1524564 VIAV,2017-06-08,11.4300,11.4500,False,11.1900,11.3700,reg,2498769 @@ -248,3 +247,5 @@ VIAV,2018-05-29,9.7300,9.9200,False,9.6200,9.8500,reg,1870425 VIAV,2018-05-30,9.6400,9.8150,False,9.6102,9.7300,reg,1632144 VIAV,2018-05-31,9.5100,9.8800,False,9.2800,9.6400,reg,4355805 VIAV,2018-06-01,9.7700,9.8450,False,9.5000,9.5700,reg,5011282 +VIAV,2018-06-04,9.7400,9.8300,False,9.6400,9.8000,reg,1484599 +VIAV,2018-06-05,9.8400,9.9100,False,9.7000,9.7600,reg,2760699 diff --git a/company_library/VICL.csv b/company_library/VICL.csv index 82911c5c..0baab692 100644 --- a/company_library/VICL.csv +++ b/company_library/VICL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VICL,2017-06-05,2.3600,2.4246,False,2.3000,2.3600,reg,58258 VICL,2017-06-06,2.3300,2.3900,False,2.2700,2.3300,reg,32284 VICL,2017-06-07,2.2900,2.3800,False,2.2800,2.3400,reg,20901 VICL,2017-06-08,2.3000,2.3600,False,2.2700,2.2750,reg,66386 @@ -248,3 +247,5 @@ VICL,2018-05-29,1.6500,1.6800,False,1.6100,1.6800,reg,61476 VICL,2018-05-30,1.6200,1.7388,False,1.6200,1.6900,reg,82030 VICL,2018-05-31,1.6500,1.6764,False,1.6100,1.6400,reg,54598 VICL,2018-06-01,1.6600,1.7000,False,1.6000,1.6300,reg,82389 +VICL,2018-06-04,1.6400,1.6700,False,1.6001,1.6600,reg,57582 +VICL,2018-06-05,1.7200,1.7400,False,1.6500,1.6500,reg,146504 diff --git a/company_library/VICR.csv b/company_library/VICR.csv index f73df151..6fc88435 100644 --- a/company_library/VICR.csv +++ b/company_library/VICR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VICR,2017-06-05,19.2000,20.2500,False,19.1000,19.5500,reg,63463 VICR,2017-06-06,19.7250,19.9000,False,19.1000,19.1500,reg,79716 VICR,2017-06-07,19.7500,19.8500,False,19.3500,19.7500,reg,41445 VICR,2017-06-08,20.1000,20.3000,False,19.5050,19.7000,reg,86902 @@ -248,3 +247,5 @@ VICR,2018-05-29,41.4500,41.6000,False,40.1000,40.6500,reg,166580 VICR,2018-05-30,43.3000,43.4000,False,41.5000,41.5000,reg,349939 VICR,2018-05-31,43.8500,44.2000,False,43.3000,43.3000,reg,283266 VICR,2018-06-01,44.4500,44.7500,False,43.9500,44.0500,reg,251993 +VICR,2018-06-04,46.6500,46.7500,False,43.9000,44.9500,reg,424947 +VICR,2018-06-05,47.2000,47.7000,False,46.1500,46.7500,reg,284337 diff --git a/company_library/VIDI.csv b/company_library/VIDI.csv index 1ffeb3bb..683f5315 100644 --- a/company_library/VIDI.csv +++ b/company_library/VIDI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VIDI,2017-06-05,25.0736,25.1713,False,25.0345,25.1713,reg,47938 VIDI,2017-06-06,25.0052,25.0834,False,24.9758,25.0834,reg,56842 VIDI,2017-06-07,24.9661,25.0052,False,24.9074,24.9465,reg,21300 VIDI,2017-06-08,25.0638,25.0638,False,24.9661,24.9661,reg,40937 @@ -248,3 +247,5 @@ VIDI,2018-05-29,27.2200,27.3690,False,27.0610,27.3600,reg,22253 VIDI,2018-05-30,27.5100,27.5300,False,27.2950,27.2950,reg,13747 VIDI,2018-05-31,27.3700,27.4800,False,27.2200,27.4300,reg,27196 VIDI,2018-06-01,27.4700,27.5200,False,27.4200,27.4600,reg,21198 +VIDI,2018-06-04,27.6500,27.6800,False,27.5608,27.6000,reg,17506 +VIDI,2018-06-05,27.4836,27.5800,False,27.3800,27.5400,reg,27542 diff --git a/company_library/VIGI.csv b/company_library/VIGI.csv index 63e708d2..eee35996 100644 --- a/company_library/VIGI.csv +++ b/company_library/VIGI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VIGI,2017-06-05,61.6236,61.9282,False,61.4664,61.9282,reg,160529 VIGI,2017-06-06,61.5450,61.6629,False,61.2993,61.5450,reg,187659 VIGI,2017-06-07,61.3583,61.5057,False,61.0303,61.4369,reg,51293 VIGI,2017-06-08,61.0340,61.1686,False,60.7392,61.1126,reg,202622 @@ -248,3 +247,5 @@ VIGI,2018-05-29,65.2900,65.8000,False,65.0101,65.8000,reg,73962 VIGI,2018-05-30,66.1100,66.2700,False,65.5400,65.5400,reg,33446 VIGI,2018-05-31,66.0500,66.1521,False,65.7000,66.0700,reg,26197 VIGI,2018-06-01,66.4100,66.5500,False,66.1860,66.4000,reg,42346 +VIGI,2018-06-04,66.6400,66.8700,False,66.6300,66.6600,reg,35897 +VIGI,2018-06-05,66.7200,66.9900,False,66.5995,66.8700,reg,47137 diff --git a/company_library/VIIX.csv b/company_library/VIIX.csv index c9db0d69..6177bf60 100644 --- a/company_library/VIIX.csv +++ b/company_library/VIIX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VIIX,2017-06-05,22.4200,22.4300,False,21.9900,22.4200,reg,39448 VIIX,2017-06-06,22.9200,22.9900,False,22.5400,22.6800,reg,52351 VIIX,2017-06-07,22.6800,23.2700,False,22.5900,22.7000,reg,65821 VIIX,2017-06-08,22.1800,22.6400,False,22.0400,22.6400,reg,84793 @@ -248,3 +247,5 @@ VIIX,2018-05-29,16.2400,16.6800,False,14.8300,15.0800,reg,178607 VIIX,2018-05-30,15.4600,15.8115,False,15.2600,15.7900,reg,48417 VIIX,2018-05-31,15.6000,15.9500,False,15.4200,15.5400,reg,48905 VIIX,2018-06-01,14.9600,15.0300,False,14.7400,15.0300,reg,52045 +VIIX,2018-06-04,14.3400,14.6800,False,14.3300,14.6400,reg,29953 +VIIX,2018-06-05,14.1900,14.4800,False,14.1400,14.3800,reg,40429 diff --git a/company_library/VIIZ.csv b/company_library/VIIZ.csv index 2015f4e8..27bb7dbf 100644 --- a/company_library/VIIZ.csv +++ b/company_library/VIIZ.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VIIZ,2017-06-05,8.3200,8.3607,False,8.3130,8.3607,reg,5214 VIIZ,2017-06-06,8.4492,8.4500,False,8.4000,8.4000,reg,3725 VIIZ,2017-06-07,8.4400,8.4400,False,8.3900,8.4000,reg,2090 VIIZ,2017-06-08,8.3200,8.4100,False,8.3200,8.4100,reg,7384 @@ -248,3 +247,5 @@ VIIZ,2018-05-29,6.5700,6.5800,False,6.4800,6.4800,reg,3524 VIIZ,2018-05-30,6.6100,6.6100,False,6.5200,6.5600,reg,1905 VIIZ,2018-05-31,6.6300,6.6872,False,6.5800,6.5800,reg,968 VIIZ,2018-06-01,6.4838,6.5156,False,6.4700,6.5156,reg,2832 +VIIZ,2018-06-04,6.3600,6.3700,False,6.3415,6.3515,reg,1029 +VIIZ,2018-06-05,6.2800,6.3300,False,6.2800,6.3300,reg,4319 diff --git a/company_library/VIRC.csv b/company_library/VIRC.csv index 4e9b2d16..b48a0ba2 100644 --- a/company_library/VIRC.csv +++ b/company_library/VIRC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VIRC,2017-06-05,4.5200,4.5200,False,4.4703,4.4703,reg,4882 VIRC,2017-06-06,4.5200,4.5697,False,4.5132,4.5200,reg,2034 VIRC,2017-06-07,4.5200,4.5200,False,4.4703,4.5200,reg,1807 VIRC,2017-06-08,4.4207,4.4703,False,4.4207,4.4207,reg,4573 @@ -248,3 +247,5 @@ VIRC,2018-05-29,4.7500,4.8000,False,4.5500,4.5500,reg,10991 VIRC,2018-05-30,4.7500,4.8500,False,4.7500,4.7500,reg,8267 VIRC,2018-05-31,4.8500,4.8500,False,4.7510,4.7510,reg,4278 VIRC,2018-06-01,4.6000,4.8500,False,4.5510,4.8500,reg,10956 +VIRC,2018-06-04,4.7000,4.7500,False,4.6000,4.7000,reg,6193 +VIRC,2018-06-05,4.8000,4.8000,False,4.7000,4.8000,reg,10358 diff --git a/company_library/VIRT.csv b/company_library/VIRT.csv index 616a84d4..185c48c9 100644 --- a/company_library/VIRT.csv +++ b/company_library/VIRT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VIRT,2017-06-05,15.8753,15.9709,False,15.7797,15.9231,reg,463681 VIRT,2017-06-06,15.9231,16.0187,False,15.8275,15.9231,reg,469262 VIRT,2017-06-07,16.2100,16.2817,False,15.8753,15.8753,reg,409292 VIRT,2017-06-08,16.3056,16.4491,False,16.1144,16.2100,reg,465795 @@ -248,3 +247,5 @@ VIRT,2018-05-29,30.8623,31.2344,False,30.1180,30.2173,reg,2083252 VIRT,2018-05-30,31.1600,31.4080,False,30.4157,31.3089,reg,1596467 VIRT,2018-05-31,31.0500,31.3500,False,30.8000,31.0000,reg,1352630 VIRT,2018-06-01,30.8500,31.2000,False,30.5500,31.1500,reg,591883 +VIRT,2018-06-04,30.8500,31.1500,False,30.1000,31.0000,reg,1340387 +VIRT,2018-06-05,30.6500,31.1388,False,30.2000,30.7500,reg,790536 diff --git a/company_library/VIVE.csv b/company_library/VIVE.csv index bd1f27c2..8fea5ad9 100644 --- a/company_library/VIVE.csv +++ b/company_library/VIVE.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VIVE,2017-06-05,7.8700,7.9900,False,7.6200,7.7200,reg,182482 VIVE,2017-06-06,7.9500,8.0000,False,7.7169,7.8700,reg,178079 VIVE,2017-06-07,7.7500,8.0000,False,7.7000,7.9500,reg,148509 VIVE,2017-06-08,7.8200,7.9300,False,7.6100,7.8600,reg,173569 @@ -248,3 +247,5 @@ VIVE,2018-05-29,2.4550,2.4600,False,2.1600,2.4000,reg,476520 VIVE,2018-05-30,2.5600,2.6800,False,2.2900,2.4600,reg,477330 VIVE,2018-05-31,2.6600,2.6800,False,2.5100,2.5700,reg,342630 VIVE,2018-06-01,2.7500,2.9300,False,2.6500,2.6600,reg,548712 +VIVE,2018-06-04,2.5600,3.2900,False,2.4400,3.1000,reg,554093 +VIVE,2018-06-05,2.7400,2.7500,False,2.5000,2.5400,reg,384219 diff --git a/company_library/VIVO.csv b/company_library/VIVO.csv index 952ac881..2b010810 100644 --- a/company_library/VIVO.csv +++ b/company_library/VIVO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VIVO,2017-06-05,13.6195,13.7644,False,13.4746,13.5712,reg,174023 VIVO,2017-06-06,13.6195,13.7161,False,12.9434,13.2332,reg,354030 VIVO,2017-06-07,14.4889,14.5372,False,13.5229,13.6195,reg,687317 VIVO,2017-06-08,14.2957,14.4889,False,14.1508,14.4889,reg,365877 @@ -248,3 +247,5 @@ VIVO,2018-05-29,14.8500,14.8500,False,14.6000,14.7000,reg,160915 VIVO,2018-05-30,14.9500,15.1500,False,14.8750,14.9000,reg,189431 VIVO,2018-05-31,14.8000,15.0000,False,14.6500,15.0000,reg,225961 VIVO,2018-06-01,14.9500,15.0500,False,14.7500,15.0000,reg,205794 +VIVO,2018-06-04,15.0500,15.1500,False,14.9000,15.0000,reg,178649 +VIVO,2018-06-05,15.2500,15.2500,False,14.9000,15.0500,reg,316546 diff --git a/company_library/VKTX.csv b/company_library/VKTX.csv index 68f70a0d..f532083c 100644 --- a/company_library/VKTX.csv +++ b/company_library/VKTX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VKTX,2017-06-05,1.2400,1.3000,False,1.2300,1.2600,reg,107426 VKTX,2017-06-06,1.2600,1.3200,False,1.2001,1.3000,reg,164061 VKTX,2017-06-07,1.2900,1.3200,False,1.2500,1.2600,reg,75169 VKTX,2017-06-08,1.2400,1.2900,False,1.2200,1.2600,reg,125373 @@ -248,3 +247,5 @@ VKTX,2018-05-29,5.2000,5.4250,False,5.0300,5.4000,reg,1481139 VKTX,2018-05-30,4.9700,5.3600,False,4.8600,5.3500,reg,1323963 VKTX,2018-05-31,9.9900,10.2500,False,6.3500,6.7500,reg,57479847 VKTX,2018-06-01,9.7500,11.1700,False,9.1300,10.6500,reg,22710424 +VKTX,2018-06-04,9.3300,9.6200,False,8.7700,9.1500,reg,5802953 +VKTX,2018-06-05,9.3900,10.2700,False,9.1200,9.3400,reg,4321935 diff --git a/company_library/VKTXW.csv b/company_library/VKTXW.csv index dca5bcc3..aaefbcfe 100644 --- a/company_library/VKTXW.csv +++ b/company_library/VKTXW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VKTXW,2017-06-05,0.3500,0.3500,False,0.3500,0.3500,reg,0 VKTXW,2017-06-06,0.3500,0.3500,False,0.3500,0.3500,reg,0 VKTXW,2017-06-07,0.3500,0.3500,False,0.3500,0.3500,reg,0 VKTXW,2017-06-08,0.3500,0.3500,False,0.3500,0.3500,reg,0 @@ -248,3 +247,5 @@ VKTXW,2018-05-29,3.8500,3.9000,False,3.7477,3.9000,reg,11175 VKTXW,2018-05-30,3.5100,3.8500,False,3.5100,3.8500,reg,6358 VKTXW,2018-05-31,8.4000,8.7300,False,4.8300,5.1900,reg,772899 VKTXW,2018-06-01,8.3518,9.5500,False,7.6700,8.6500,reg,92074 +VKTXW,2018-06-04,7.8400,8.1200,False,7.3400,7.5800,reg,23147 +VKTXW,2018-06-05,8.0500,8.6200,False,7.6860,7.8600,reg,43618 diff --git a/company_library/VLGEA.csv b/company_library/VLGEA.csv index d897eb87..11bda23f 100644 --- a/company_library/VLGEA.csv +++ b/company_library/VLGEA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VLGEA,2017-06-05,24.2664,24.5354,False,24.2088,24.2568,reg,15236 VLGEA,2017-06-06,24.0839,24.5931,False,23.9014,24.2857,reg,25009 VLGEA,2017-06-07,25.9860,26.3415,False,24.0935,24.0935,reg,40016 VLGEA,2017-06-08,25.1214,25.9188,False,25.0638,25.8515,reg,30051 @@ -248,3 +247,5 @@ VLGEA,2018-05-29,29.8800,29.9900,False,29.6400,29.9000,reg,30252 VLGEA,2018-05-30,29.3300,30.3100,False,29.3200,29.8500,reg,71359 VLGEA,2018-05-31,29.0400,29.9599,False,28.9100,29.3500,reg,35763 VLGEA,2018-06-01,29.1100,29.4515,False,29.0000,29.1600,reg,28840 +VLGEA,2018-06-04,29.1100,29.2500,False,29.0400,29.2000,reg,19602 +VLGEA,2018-06-05,28.9000,30.0909,False,28.6000,30.0909,reg,25189 diff --git a/company_library/VLRX.csv b/company_library/VLRX.csv index e4acd96e..b3e76d58 100644 --- a/company_library/VLRX.csv +++ b/company_library/VLRX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VLRX,2017-06-05,4.7900,4.8000,False,4.5320,4.7800,reg,23824 VLRX,2017-06-06,4.9000,4.9700,False,4.7753,4.7753,reg,15794 VLRX,2017-06-07,4.8000,4.9000,False,4.8000,4.9000,reg,2219 VLRX,2017-06-08,4.9000,4.9500,False,4.7800,4.7800,reg,34465 @@ -248,3 +247,5 @@ VLRX,2018-05-29,1.5200,1.5900,False,1.5000,1.5700,reg,179808 VLRX,2018-05-30,1.5400,1.5400,False,1.4500,1.5100,reg,369686 VLRX,2018-05-31,1.4900,1.5300,False,1.4550,1.5300,reg,287516 VLRX,2018-06-01,1.5300,1.5398,False,1.4700,1.5000,reg,226542 +VLRX,2018-06-04,1.4500,1.5000,False,1.4500,1.4900,reg,209242 +VLRX,2018-06-05,1.4900,1.5100,False,1.4200,1.5100,reg,277186 diff --git a/company_library/VMBS.csv b/company_library/VMBS.csv index f41bd0ea..7511354e 100644 --- a/company_library/VMBS.csv +++ b/company_library/VMBS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VMBS,2017-06-05,51.6196,51.6880,False,51.6001,51.6001,reg,379319 VMBS,2017-06-06,51.7476,51.7759,False,51.6978,51.7759,reg,486151 VMBS,2017-06-07,51.7075,51.7466,False,51.6685,51.6880,reg,267629 VMBS,2017-06-08,51.6880,51.7271,False,51.6196,51.6782,reg,319268 @@ -248,3 +247,5 @@ VMBS,2018-05-29,51.4885,51.5374,False,51.2690,51.2890,reg,3828716 VMBS,2018-05-30,51.3888,51.4586,False,51.3389,51.3987,reg,501636 VMBS,2018-05-31,51.3688,51.4087,False,51.3289,51.3788,reg,3627329 VMBS,2018-06-01,51.2400,51.2800,False,51.1800,51.2500,reg,832082 +VMBS,2018-06-04,51.1400,51.2799,False,51.1400,51.2500,reg,3584416 +VMBS,2018-06-05,51.2300,51.2500,False,51.1800,51.2000,reg,787969 diff --git a/company_library/VNDA.csv b/company_library/VNDA.csv index 51033f80..c2ad7125 100644 --- a/company_library/VNDA.csv +++ b/company_library/VNDA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VNDA,2017-06-05,13.7500,13.9250,False,13.6000,13.8500,reg,469123 VNDA,2017-06-06,13.8000,13.8500,False,13.6000,13.7000,reg,406422 VNDA,2017-06-07,13.7000,13.8500,False,13.5500,13.8500,reg,298185 VNDA,2017-06-08,13.8000,14.0000,False,13.6500,13.8000,reg,536873 @@ -248,3 +247,5 @@ VNDA,2018-05-29,17.2500,17.3500,False,16.9500,17.1500,reg,320603 VNDA,2018-05-30,17.3000,17.6000,False,17.1750,17.2500,reg,598053 VNDA,2018-05-31,17.6000,17.7250,False,17.4000,17.4000,reg,445950 VNDA,2018-06-01,17.7000,17.8500,False,17.5250,17.7500,reg,540945 +VNDA,2018-06-04,17.4500,17.7250,False,17.2500,17.7000,reg,551457 +VNDA,2018-06-05,17.8500,17.9500,False,17.5000,17.5000,reg,352713 diff --git a/company_library/VNET.csv b/company_library/VNET.csv index c95293dc..07458c19 100644 --- a/company_library/VNET.csv +++ b/company_library/VNET.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VNET,2017-06-05,5.4600,5.4800,False,5.3400,5.4000,reg,403738 VNET,2017-06-06,5.4800,5.5000,False,5.3800,5.4000,reg,213610 VNET,2017-06-07,5.4700,5.5800,False,5.4700,5.4800,reg,271094 VNET,2017-06-08,5.6800,5.6900,False,5.5000,5.5000,reg,460812 @@ -248,3 +247,5 @@ VNET,2018-05-29,7.8500,7.9200,False,7.7000,7.8700,reg,426633 VNET,2018-05-30,7.8200,7.8800,False,7.7700,7.8500,reg,349005 VNET,2018-05-31,8.2700,8.2950,False,7.8100,7.8300,reg,927613 VNET,2018-06-01,8.2100,8.5000,False,7.9800,8.3300,reg,579763 +VNET,2018-06-04,8.3600,8.4400,False,8.1000,8.2600,reg,1012867 +VNET,2018-06-05,8.5100,8.6200,False,8.2200,8.3900,reg,1696190 diff --git a/company_library/VNOM.csv b/company_library/VNOM.csv index ff789d2b..552da9c9 100644 --- a/company_library/VNOM.csv +++ b/company_library/VNOM.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VNOM,2017-06-05,15.6873,15.8286,False,15.5757,15.6687,reg,79642 VNOM,2017-06-06,15.7338,15.9569,False,15.5571,15.6687,reg,118321 VNOM,2017-06-07,15.5664,16.2266,False,15.4734,15.6687,reg,95242 VNOM,2017-06-08,15.3990,15.7431,False,15.1665,15.5664,reg,101407 @@ -248,3 +247,5 @@ VNOM,2018-05-29,32.5900,32.9700,False,31.7500,32.0200,reg,686001 VNOM,2018-05-30,32.9000,33.2350,False,32.5975,32.7400,reg,472024 VNOM,2018-05-31,32.5800,33.0500,False,32.4600,32.8500,reg,406275 VNOM,2018-06-01,30.4000,32.7300,False,28.7500,32.7300,reg,1656526 +VNOM,2018-06-04,28.5200,30.3300,False,27.3200,30.2100,reg,2451086 +VNOM,2018-06-05,28.0900,28.9500,False,27.8500,28.5600,reg,1091107 diff --git a/company_library/VNQI.csv b/company_library/VNQI.csv index 25f2af37..df644128 100644 --- a/company_library/VNQI.csv +++ b/company_library/VNQI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VNQI,2017-06-05,55.1238,55.2007,False,55.0662,55.2007,reg,555312 VNQI,2017-06-06,55.3255,55.3832,False,55.2295,55.3736,reg,549141 VNQI,2017-06-07,55.4504,55.5176,False,55.2967,55.4888,reg,347586 VNQI,2017-06-08,55.1815,55.2775,False,55.0758,55.2775,reg,378293 @@ -248,3 +247,5 @@ VNQI,2018-05-29,60.0900,60.3444,False,59.8600,60.3100,reg,1083970 VNQI,2018-05-30,60.6300,60.6300,False,60.1700,60.2200,reg,501440 VNQI,2018-05-31,60.3900,60.5700,False,60.2500,60.5200,reg,308353 VNQI,2018-06-01,60.5800,60.5800,False,60.4400,60.5700,reg,419733 +VNQI,2018-06-04,61.2200,61.3500,False,61.0800,61.0900,reg,248173 +VNQI,2018-06-05,61.2800,61.3799,False,61.1800,61.3400,reg,228662 diff --git a/company_library/VOD.csv b/company_library/VOD.csv index d6d3216a..998b9108 100644 --- a/company_library/VOD.csv +++ b/company_library/VOD.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VOD,2017-06-05,28.4447,28.5107,False,28.3316,28.3504,reg,2577275 VOD,2017-06-06,28.3976,28.4824,False,28.1902,28.2091,reg,3896458 VOD,2017-06-07,28.4569,28.6530,False,28.3294,28.5942,reg,3850074 VOD,2017-06-08,28.1235,28.2804,False,28.0646,28.2608,reg,3714678 @@ -248,3 +247,5 @@ VOD,2018-05-29,25.9100,25.9900,False,25.7500,25.8000,reg,3776169 VOD,2018-05-30,26.1700,26.2500,False,26.0200,26.2100,reg,3434509 VOD,2018-05-31,25.9300,26.0000,False,25.6700,25.9700,reg,4255598 VOD,2018-06-01,26.2500,26.3200,False,26.0900,26.1300,reg,3237355 +VOD,2018-06-04,26.4100,26.6900,False,26.3900,26.5700,reg,4038235 +VOD,2018-06-05,26.2400,26.4600,False,26.1900,26.4400,reg,2966049 diff --git a/company_library/VONE.csv b/company_library/VONE.csv index 556342f0..ae86c591 100644 --- a/company_library/VONE.csv +++ b/company_library/VONE.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VONE,2017-06-05,110.1104,110.1596,False,110.0107,110.1105,reg,13403 VONE,2017-06-06,109.6979,109.9965,False,109.6488,109.7569,reg,15591 VONE,2017-06-07,109.8256,109.9533,False,109.6586,109.8846,reg,24296 VONE,2017-06-08,109.8649,110.0712,False,109.6586,109.8256,reg,13067 @@ -248,3 +247,5 @@ VONE,2018-05-29,123.9300,124.7300,False,123.3425,124.5200,reg,17173 VONE,2018-05-30,125.4500,125.7000,False,124.4800,124.4800,reg,17085 VONE,2018-05-31,124.7500,125.3290,False,124.5522,125.2400,reg,17832 VONE,2018-06-01,125.9000,126.0100,False,125.4000,125.5000,reg,20380 +VONE,2018-06-04,126.5300,126.6200,False,126.2500,126.5800,reg,13665 +VONE,2018-06-05,126.7000,126.8100,False,126.3300,126.7263,reg,13039 diff --git a/company_library/VONG.csv b/company_library/VONG.csv index 3ac6548c..eadc0ed1 100644 --- a/company_library/VONG.csv +++ b/company_library/VONG.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VONG,2017-06-05,122.4538,122.6118,False,122.4340,122.5921,reg,45580 VONG,2017-06-06,122.0193,122.4439,False,121.9403,122.1180,reg,298377 VONG,2017-06-07,122.3452,122.4242,False,121.9216,122.2859,reg,24891 VONG,2017-06-08,122.2365,122.5130,False,121.8613,122.5130,reg,40170 @@ -248,3 +247,5 @@ VONG,2018-05-29,145.3000,146.1500,False,144.6557,145.6800,reg,41766 VONG,2018-05-30,146.9100,147.0690,False,145.9400,146.0000,reg,82618 VONG,2018-05-31,146.1300,147.1000,False,146.0000,146.8100,reg,53083 VONG,2018-06-01,147.8900,148.0000,False,146.9200,146.9200,reg,47061 +VONG,2018-06-04,149.0500,149.0500,False,148.1700,148.1700,reg,48659 +VONG,2018-06-05,149.5200,149.6600,False,148.9100,149.2500,reg,27476 diff --git a/company_library/VONV.csv b/company_library/VONV.csv index d867f56d..4cd1b237 100644 --- a/company_library/VONV.csv +++ b/company_library/VONV.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VONV,2017-06-05,98.5560,98.7538,False,98.5364,98.5462,reg,50658 VONV,2017-06-06,98.3899,98.6047,False,98.2140,98.2335,reg,17186 VONV,2017-06-07,98.3996,98.6342,False,98.1721,98.5462,reg,43424 VONV,2017-06-08,98.6342,98.8394,False,98.3991,98.4778,reg,48466 @@ -248,3 +247,5 @@ VONV,2018-05-29,105.1900,106.0496,False,104.6501,105.9300,reg,34607 VONV,2018-05-30,106.7600,106.9890,False,105.8040,105.8700,reg,38660 VONV,2018-05-31,105.9100,106.9100,False,105.6000,106.9100,reg,23620 VONV,2018-06-01,106.6900,106.8500,False,106.4100,106.4100,reg,24161 +VONV,2018-06-04,106.9000,107.3100,False,106.7900,106.7900,reg,35023 +VONV,2018-06-05,106.7900,107.1500,False,106.5250,107.1500,reg,26146 diff --git a/company_library/VOXX.csv b/company_library/VOXX.csv index 5d232b49..60b65233 100644 --- a/company_library/VOXX.csv +++ b/company_library/VOXX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VOXX,2017-06-05,6.4500,6.6000,False,6.3500,6.5500,reg,154043 VOXX,2017-06-06,6.4000,6.4500,False,6.1500,6.4000,reg,85519 VOXX,2017-06-07,6.4000,6.5500,False,6.3500,6.4000,reg,59966 VOXX,2017-06-08,6.8500,6.9000,False,6.3000,6.3500,reg,234245 @@ -248,3 +247,5 @@ VOXX,2018-05-29,5.6500,5.8500,False,5.5000,5.7000,reg,118038 VOXX,2018-05-30,5.6000,5.7000,False,5.5000,5.6000,reg,95630 VOXX,2018-05-31,5.6000,5.6500,False,5.5500,5.5500,reg,56406 VOXX,2018-06-01,5.7000,5.7000,False,5.5500,5.6500,reg,78937 +VOXX,2018-06-04,5.4000,5.7000,False,5.4000,5.7000,reg,114618 +VOXX,2018-06-05,5.5250,5.6000,False,5.4000,5.4000,reg,77050 diff --git a/company_library/VRA.csv b/company_library/VRA.csv index 85148759..ad53fc91 100644 --- a/company_library/VRA.csv +++ b/company_library/VRA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VRA,2017-06-05,8.6200,8.9500,False,8.5950,8.8500,reg,474009 VRA,2017-06-06,8.3300,8.6800,False,8.2800,8.6000,reg,483986 VRA,2017-06-07,8.3500,8.4400,False,8.2600,8.3900,reg,320652 VRA,2017-06-08,8.4300,8.6600,False,8.3400,8.4000,reg,244673 @@ -248,3 +247,5 @@ VRA,2018-05-29,11.5700,11.7900,False,11.4200,11.4900,reg,315378 VRA,2018-05-30,11.6000,11.7800,False,11.5450,11.5800,reg,217847 VRA,2018-05-31,11.6500,11.6800,False,11.4300,11.6200,reg,140379 VRA,2018-06-01,12.0200,12.0900,False,11.5900,11.7100,reg,307007 +VRA,2018-06-04,12.7500,12.7800,False,11.8600,12.0400,reg,563613 +VRA,2018-06-05,13.0700,13.3000,False,12.4551,12.7600,reg,1402825 diff --git a/company_library/VRAY.csv b/company_library/VRAY.csv index b1fb61df..999a00b4 100644 --- a/company_library/VRAY.csv +++ b/company_library/VRAY.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VRAY,2017-06-05,6.4600,6.7400,False,6.4100,6.6300,reg,434409 VRAY,2017-06-06,6.5100,6.6500,False,6.4000,6.4000,reg,261989 VRAY,2017-06-07,6.6800,6.9800,False,6.5000,6.5400,reg,662870 VRAY,2017-06-08,6.7300,6.7500,False,6.5200,6.6500,reg,246320 @@ -248,3 +247,5 @@ VRAY,2018-05-29,7.1200,7.1750,False,6.9200,6.9400,reg,636595 VRAY,2018-05-30,7.1300,7.2300,False,7.0400,7.1200,reg,516500 VRAY,2018-05-31,7.2100,7.2300,False,7.0000,7.1600,reg,759279 VRAY,2018-06-01,7.3500,7.4300,False,7.1600,7.2700,reg,764036 +VRAY,2018-06-04,7.5600,7.6450,False,7.2100,7.3500,reg,673761 +VRAY,2018-06-05,7.8800,8.0000,False,7.5700,7.6000,reg,977173 diff --git a/company_library/VREX.csv b/company_library/VREX.csv index b1001c60..c611dfb7 100644 --- a/company_library/VREX.csv +++ b/company_library/VREX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VREX,2017-06-05,34.3000,34.6600,False,34.0000,34.6600,reg,105653 VREX,2017-06-06,33.5300,34.4500,False,33.0100,34.2000,reg,196228 VREX,2017-06-07,33.1800,33.8350,False,32.9900,33.5300,reg,272718 VREX,2017-06-08,34.1300,34.6700,False,33.1700,33.3500,reg,162777 @@ -248,3 +247,5 @@ VREX,2018-05-29,37.5700,37.5800,False,36.7700,37.0500,reg,137203 VREX,2018-05-30,37.4700,38.0500,False,37.4100,37.7400,reg,161941 VREX,2018-05-31,36.9600,37.6500,False,36.5300,37.5500,reg,193026 VREX,2018-06-01,37.3100,37.4902,False,37.1000,37.1300,reg,175179 +VREX,2018-06-04,37.6800,37.8700,False,37.0200,37.3900,reg,180374 +VREX,2018-06-05,37.2600,37.9600,False,37.1000,37.7600,reg,179336 diff --git a/company_library/VRIG.csv b/company_library/VRIG.csv index 540822c0..8936db1e 100644 --- a/company_library/VRIG.csv +++ b/company_library/VRIG.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VRIG,2017-06-05,24.6534,24.6680,False,24.6338,24.6338,reg,30135 VRIG,2017-06-06,24.6387,24.6436,False,24.6338,24.6338,reg,48586 VRIG,2017-06-07,24.6403,24.6534,False,24.6338,24.6338,reg,24728 VRIG,2017-06-08,24.6290,24.6338,False,24.6241,24.6241,reg,8119 @@ -248,3 +247,5 @@ VRIG,2018-05-29,25.1500,25.1500,False,25.1200,25.1200,reg,54245 VRIG,2018-05-30,25.1300,25.1361,False,25.1200,25.1300,reg,24374 VRIG,2018-05-31,25.1300,25.1300,False,25.1200,25.1300,reg,42287 VRIG,2018-06-01,25.1400,25.1400,False,25.1200,25.1300,reg,28075 +VRIG,2018-06-04,25.1300,25.1400,False,25.1100,25.1200,reg,40028 +VRIG,2018-06-05,25.1300,25.1400,False,25.1200,25.1200,reg,49675 diff --git a/company_library/VRML.csv b/company_library/VRML.csv index efd4b9e7..f76f7a6c 100644 --- a/company_library/VRML.csv +++ b/company_library/VRML.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VRML,2017-06-05,1.6600,1.7300,False,1.5200,1.7300,reg,36217 VRML,2017-06-06,1.6600,1.6742,False,1.5800,1.6100,reg,52598 VRML,2017-06-07,1.6200,1.6800,False,1.6100,1.6800,reg,19594 VRML,2017-06-08,1.7000,1.7100,False,1.5700,1.6200,reg,32130 @@ -248,3 +247,5 @@ VRML,2018-05-29,1.0300,1.0400,False,0.9800,0.9800,reg,13620 VRML,2018-05-30,1.0000,1.0500,False,1.0000,1.0200,reg,94247 VRML,2018-05-31,1.0300,1.0400,False,1.0000,1.0200,reg,15673 VRML,2018-06-01,1.0800,1.0800,False,1.0100,1.0400,reg,34350 +VRML,2018-06-04,0.9896,1.1000,False,0.9700,1.1000,reg,135800 +VRML,2018-06-05,0.9998,1.0140,False,0.9801,0.9900,reg,86309 diff --git a/company_library/VRNA.csv b/company_library/VRNA.csv index feaa1cdb..48d63fc1 100644 --- a/company_library/VRNA.csv +++ b/company_library/VRNA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VRNA,2017-06-05,13.4000,13.8835,False,13.1700,13.5000,reg,10834 VRNA,2017-06-06,13.2000,13.5699,False,13.2000,13.3600,reg,5092 VRNA,2017-06-07,13.2300,13.6300,False,12.9700,13.1900,reg,7194 VRNA,2017-06-08,12.8500,13.1100,False,12.7000,13.0500,reg,3498 @@ -248,3 +247,5 @@ VRNA,2018-05-29,16.7840,16.7840,False,16.7840,16.7840,reg,177 VRNA,2018-05-30,16.0000,16.4092,False,15.3478,16.4092,reg,9241 VRNA,2018-05-31,16.2600,17.1600,False,16.0000,16.0000,reg,10291 VRNA,2018-06-01,16.6500,16.6500,False,16.0000,16.2200,reg,1400 +VRNA,2018-06-04,16.2100,16.2500,False,16.1400,16.1800,reg,1748 +VRNA,2018-06-05,16.5400,16.6400,False,16.1200,16.3000,reg,2359 diff --git a/company_library/VRNS.csv b/company_library/VRNS.csv index 1c59363f..dfe41961 100644 --- a/company_library/VRNS.csv +++ b/company_library/VRNS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VRNS,2017-06-05,36.3000,36.3500,False,35.7000,36.3500,reg,303375 VRNS,2017-06-06,36.3500,36.5750,False,35.9000,36.1500,reg,310540 VRNS,2017-06-07,36.3500,36.5000,False,35.4000,36.3500,reg,215405 VRNS,2017-06-08,36.4000,36.5000,False,35.9000,36.4000,reg,187166 @@ -248,3 +247,5 @@ VRNS,2018-05-29,77.1500,77.6500,False,75.2332,75.6500,reg,223042 VRNS,2018-05-30,77.2500,78.2999,False,77.1500,77.3000,reg,328398 VRNS,2018-05-31,77.6500,78.0000,False,77.0500,77.2000,reg,390047 VRNS,2018-06-01,78.7500,79.1000,False,77.5000,77.8000,reg,254273 +VRNS,2018-06-04,80.2500,80.8500,False,78.5500,78.9000,reg,297353 +VRNS,2018-06-05,80.9000,82.0000,False,80.3000,80.3000,reg,275179 diff --git a/company_library/VRNT.csv b/company_library/VRNT.csv index cf181b1c..3d490763 100644 --- a/company_library/VRNT.csv +++ b/company_library/VRNT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VRNT,2017-06-05,42.4000,42.6000,False,42.2000,42.3500,reg,468994 VRNT,2017-06-06,42.6500,42.9500,False,42.0500,42.2500,reg,351823 VRNT,2017-06-07,42.1000,42.8950,False,41.7000,42.8000,reg,791591 VRNT,2017-06-08,43.4500,44.2500,False,42.8000,43.0000,reg,1210812 @@ -248,3 +247,5 @@ VRNT,2018-05-29,42.0000,44.1000,False,41.8500,44.0000,reg,448641 VRNT,2018-05-30,42.3500,43.0000,False,42.0500,42.0500,reg,273884 VRNT,2018-05-31,42.2000,43.3000,False,42.2000,43.3000,reg,299443 VRNT,2018-06-01,42.8500,42.9000,False,42.2500,42.2500,reg,264903 +VRNT,2018-06-04,42.7500,43.0000,False,42.2000,42.9000,reg,285683 +VRNT,2018-06-05,43.7000,43.7500,False,42.6500,42.8500,reg,429559 diff --git a/company_library/VRSK.csv b/company_library/VRSK.csv index ad147053..595cba09 100644 --- a/company_library/VRSK.csv +++ b/company_library/VRSK.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VRSK,2017-06-05,81.4700,82.2100,False,81.4500,81.8300,reg,904694 VRSK,2017-06-06,80.6700,81.4597,False,80.5450,81.2100,reg,521363 VRSK,2017-06-07,80.7400,81.0650,False,80.0300,81.0500,reg,629170 VRSK,2017-06-08,80.3800,80.8900,False,80.0700,80.5800,reg,528133 @@ -248,3 +247,5 @@ VRSK,2018-05-29,105.4600,106.0950,False,104.4600,105.5600,reg,652311 VRSK,2018-05-30,107.0800,107.5950,False,105.7200,105.7200,reg,823419 VRSK,2018-05-31,106.2400,109.3300,False,106.0000,107.2200,reg,1051814 VRSK,2018-06-01,107.2700,107.3200,False,106.1900,106.8300,reg,737620 +VRSK,2018-06-04,108.0200,108.1500,False,106.0350,106.7000,reg,949356 +VRSK,2018-06-05,109.0200,109.1200,False,108.0900,108.2800,reg,785268 diff --git a/company_library/VRSN.csv b/company_library/VRSN.csv index eef6663f..3449b136 100644 --- a/company_library/VRSN.csv +++ b/company_library/VRSN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VRSN,2017-06-05,92.5200,93.0000,False,91.1332,92.4500,reg,375908 VRSN,2017-06-06,92.0700,92.7200,False,92.0400,92.2300,reg,797548 VRSN,2017-06-07,92.2600,92.8500,False,91.9400,92.2300,reg,719630 VRSN,2017-06-08,92.9500,93.0000,False,91.7300,92.4800,reg,453067 @@ -248,3 +247,5 @@ VRSN,2018-05-29,128.8900,129.0000,False,127.1800,127.7100,reg,522715 VRSN,2018-05-30,130.7400,130.8900,False,129.3800,129.5800,reg,627115 VRSN,2018-05-31,130.4400,131.4400,False,129.9800,130.6500,reg,838083 VRSN,2018-06-01,132.5700,133.0800,False,131.3500,131.3500,reg,565720 +VRSN,2018-06-04,134.8700,135.0600,False,132.2500,132.8300,reg,1112855 +VRSN,2018-06-05,135.8300,136.5500,False,134.9500,135.0900,reg,948168 diff --git a/company_library/VRTS.csv b/company_library/VRTS.csv index 8102ff57..c80e57da 100644 --- a/company_library/VRTS.csv +++ b/company_library/VRTS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VRTS,2017-06-05,99.5814,100.3693,False,98.7934,98.7934,reg,21559 VRTS,2017-06-06,99.9261,100.4678,False,98.2516,100.4678,reg,34761 VRTS,2017-06-07,101.1573,101.5021,False,99.4336,99.7291,reg,32912 VRTS,2017-06-08,104.1123,105.4420,False,100.6648,100.9603,reg,32376 @@ -248,3 +247,5 @@ VRTS,2018-05-29,123.5000,124.6500,False,122.1000,124.4000,reg,45050 VRTS,2018-05-30,125.2000,126.7500,False,124.1000,124.1000,reg,28886 VRTS,2018-05-31,125.5500,128.6000,False,124.4000,125.6000,reg,34944 VRTS,2018-06-01,127.3500,129.5000,False,123.0000,126.2500,reg,29272 +VRTS,2018-06-04,130.0500,131.2500,False,126.5000,127.4000,reg,89267 +VRTS,2018-06-05,128.0000,131.0000,False,126.9000,130.2000,reg,43273 diff --git a/company_library/VRTSP.csv b/company_library/VRTSP.csv index 2b34259f..0269d173 100644 --- a/company_library/VRTSP.csv +++ b/company_library/VRTSP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VRTSP,2017-06-05,87.9529,88.0648,False,87.9529,88.0648,reg,1332 VRTSP,2017-06-06,87.4120,87.4120,False,87.2068,87.2068,reg,520 VRTSP,2017-06-07,88.9601,89.0067,False,88.1883,88.3166,reg,1400 VRTSP,2017-06-08,91.0398,91.3941,False,90.2004,90.2004,reg,1777 @@ -248,3 +247,5 @@ VRTSP,2018-05-29,105.4600,105.8800,False,105.0000,105.8800,reg,660 VRTSP,2018-05-30,105.4600,105.4600,False,105.4600,105.4600,reg,4 VRTSP,2018-05-31,105.4600,105.4600,False,105.4600,105.4600,reg,75 VRTSP,2018-06-01,107.3600,107.3600,False,107.3600,107.3600,reg,100 +VRTSP,2018-06-04,109.5900,109.5900,False,108.8400,108.9100,reg,61840 +VRTSP,2018-06-05,109.0000,109.7859,False,108.9900,109.1500,reg,3810 diff --git a/company_library/VRTU.csv b/company_library/VRTU.csv index 611a92d2..a2a186c1 100644 --- a/company_library/VRTU.csv +++ b/company_library/VRTU.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VRTU,2017-06-05,28.3100,28.5650,False,27.9000,28.1600,reg,398026 VRTU,2017-06-06,29.0000,29.1200,False,27.8400,28.3500,reg,449317 VRTU,2017-06-07,28.8600,29.2000,False,28.4400,28.8000,reg,183456 VRTU,2017-06-08,28.8900,29.2400,False,28.4200,28.9300,reg,501305 @@ -248,3 +247,5 @@ VRTU,2018-05-29,46.9400,47.5700,False,46.0000,46.8300,reg,205308 VRTU,2018-05-30,47.6100,48.0900,False,47.1900,47.1900,reg,109252 VRTU,2018-05-31,48.5500,48.5800,False,47.6000,47.6000,reg,169366 VRTU,2018-06-01,50.2900,50.4000,False,48.5000,48.5300,reg,250268 +VRTU,2018-06-04,51.4000,51.6900,False,49.6000,50.2000,reg,238495 +VRTU,2018-06-05,52.1600,52.3900,False,50.8400,51.4000,reg,240075 diff --git a/company_library/VRTX.csv b/company_library/VRTX.csv index c949631b..28fd09a1 100644 --- a/company_library/VRTX.csv +++ b/company_library/VRTX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VRTX,2017-06-05,130.1700,130.6900,False,127.2200,127.8500,reg,2030081 VRTX,2017-06-06,127.7200,129.8600,False,127.5100,129.3800,reg,1250626 VRTX,2017-06-07,124.9900,128.9050,False,122.9300,128.2700,reg,2635934 VRTX,2017-06-08,125.9100,126.1600,False,124.0700,125.0000,reg,1954776 @@ -248,3 +247,5 @@ VRTX,2018-05-29,155.2400,157.7600,False,153.2700,156.6000,reg,1142294 VRTX,2018-05-30,156.6400,157.5700,False,155.5500,156.1400,reg,1164429 VRTX,2018-05-31,154.0000,157.0700,False,153.5200,155.4900,reg,1649430 VRTX,2018-06-01,152.0500,154.9900,False,150.5000,154.8600,reg,2176805 +VRTX,2018-06-04,149.6500,153.0000,False,148.2000,152.0500,reg,2660991 +VRTX,2018-06-05,145.7200,150.4000,False,144.1400,149.7100,reg,2957840 diff --git a/company_library/VSAR.csv b/company_library/VSAR.csv index f7476e5f..d15d9036 100644 --- a/company_library/VSAR.csv +++ b/company_library/VSAR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VSAR,2017-06-05,16.9000,17.0000,False,16.4500,16.6500,reg,269229 VSAR,2017-06-06,16.1000,16.9000,False,16.0500,16.6500,reg,283831 VSAR,2017-06-07,16.0500,16.2500,False,15.1000,16.1500,reg,228678 VSAR,2017-06-08,16.0500,16.4500,False,15.9000,16.1500,reg,123003 @@ -248,3 +247,5 @@ VSAR,2018-05-29,1.3750,1.4250,False,1.3500,1.4000,reg,615547 VSAR,2018-05-30,1.4500,1.5000,False,1.3500,1.4000,reg,397200 VSAR,2018-05-31,1.4000,1.5000,False,1.4000,1.5000,reg,172333 VSAR,2018-06-01,1.4500,1.4750,False,1.4000,1.4000,reg,223139 +VSAR,2018-06-04,1.5500,1.8000,False,1.3500,1.7500,reg,8680487 +VSAR,2018-06-05,1.7000,1.7000,False,1.4500,1.5500,reg,1251788 diff --git a/company_library/VSAT.csv b/company_library/VSAT.csv index 77bd68b5..d24f35eb 100644 --- a/company_library/VSAT.csv +++ b/company_library/VSAT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VSAT,2017-06-05,71.4400,71.9500,False,70.6800,70.9100,reg,704616 VSAT,2017-06-06,71.7200,72.0000,False,71.3900,71.3900,reg,410232 VSAT,2017-06-07,71.8600,72.0000,False,71.1500,71.7000,reg,560549 VSAT,2017-06-08,72.4000,72.5900,False,71.5950,71.8700,reg,349891 @@ -248,3 +247,5 @@ VSAT,2018-05-29,63.0600,63.8350,False,60.8700,61.7600,reg,528955 VSAT,2018-05-30,64.1700,64.7400,False,63.2200,63.3100,reg,633300 VSAT,2018-05-31,62.6100,64.9200,False,61.7900,64.4200,reg,759921 VSAT,2018-06-01,63.2500,63.4864,False,62.4100,62.9700,reg,487055 +VSAT,2018-06-04,63.2400,63.8100,False,63.0450,63.5400,reg,354912 +VSAT,2018-06-05,63.1700,63.6100,False,62.7400,63.2300,reg,316571 diff --git a/company_library/VSDA.csv b/company_library/VSDA.csv index 0ed8ab2a..437bc880 100644 --- a/company_library/VSDA.csv +++ b/company_library/VSDA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VSDA,2017-06-05,25.8642,25.8839,False,25.8347,25.8839,reg,2925 VSDA,2017-06-06,25.6673,25.7166,False,25.6673,25.6937,reg,5349 VSDA,2017-06-07,25.7166,25.7166,False,25.6674,25.6871,reg,475 VSDA,2017-06-08,25.6477,25.6773,False,25.6477,25.6773,reg,795 @@ -248,3 +247,5 @@ VSDA,2018-05-29,28.0350,28.2200,False,28.0350,28.2200,reg,552 VSDA,2018-05-30,28.0350,28.0350,False,28.0350,28.0350,reg,0 VSDA,2018-05-31,28.0350,28.0350,False,28.0350,28.0350,reg,0 VSDA,2018-06-01,28.0350,28.0350,False,28.0350,28.0350,reg,0 +VSDA,2018-06-04,28.0350,28.0350,False,28.0350,28.0350,reg,0 +VSDA,2018-06-05,28.0350,28.0350,False,28.0350,28.0350,reg,0 diff --git a/company_library/VSEC.csv b/company_library/VSEC.csv index 143edb95..9076fd68 100644 --- a/company_library/VSEC.csv +++ b/company_library/VSEC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VSEC,2017-06-05,42.7808,43.5861,False,41.7965,43.5861,reg,41227 VSEC,2017-06-06,42.1246,42.8900,False,41.5237,42.4228,reg,22530 VSEC,2017-06-07,42.2638,43.1077,False,41.8462,42.3731,reg,33322 VSEC,2017-06-08,43.2282,43.7103,False,39.8379,42.2638,reg,28494 @@ -248,3 +247,5 @@ VSEC,2018-05-29,49.7100,49.9800,False,48.2400,49.2100,reg,44213 VSEC,2018-05-30,50.1800,50.9900,False,49.8500,49.8500,reg,29759 VSEC,2018-05-31,49.4100,50.4200,False,49.2000,50.0950,reg,23965 VSEC,2018-06-01,50.0500,50.0800,False,49.1560,49.6800,reg,37671 +VSEC,2018-06-04,50.0900,50.3900,False,49.6800,50.0400,reg,30625 +VSEC,2018-06-05,50.3800,50.9900,False,49.5000,49.6100,reg,49302 diff --git a/company_library/VSMV.csv b/company_library/VSMV.csv index 016aa4ef..397626d6 100644 --- a/company_library/VSMV.csv +++ b/company_library/VSMV.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VSMV,2017-06-05,24.5802,24.5802,True,24.5802,24.5802,reg,0 VSMV,2017-06-06,24.5802,24.5802,True,24.5802,24.5802,reg,0 VSMV,2017-06-07,24.5802,24.5802,True,24.5802,24.5802,reg,0 VSMV,2017-06-08,24.5802,24.5802,True,24.5802,24.5802,reg,0 @@ -248,3 +247,5 @@ VSMV,2018-05-29,27.5600,27.5600,False,27.5600,27.5600,reg,110 VSMV,2018-05-30,27.6499,27.6500,False,27.6499,27.6500,reg,850 VSMV,2018-05-31,27.5800,27.5800,False,27.5800,27.5800,reg,100 VSMV,2018-06-01,27.6900,27.6900,False,27.6612,27.6800,reg,8909 +VSMV,2018-06-04,27.8900,27.8900,False,27.5900,27.5900,reg,12024 +VSMV,2018-06-05,27.8900,27.8900,False,27.8900,27.8900,reg,639 diff --git a/company_library/VSTM.csv b/company_library/VSTM.csv index 8699da5a..56591826 100644 --- a/company_library/VSTM.csv +++ b/company_library/VSTM.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VSTM,2017-06-05,2.1500,2.2522,False,2.0800,2.2200,reg,206073 VSTM,2017-06-06,2.1700,2.2300,False,2.1200,2.1700,reg,162303 VSTM,2017-06-07,2.1200,2.1900,False,2.1000,2.1400,reg,258615 VSTM,2017-06-08,2.2000,2.3800,False,2.1000,2.3500,reg,1054615 @@ -248,3 +247,5 @@ VSTM,2018-05-29,5.4100,5.4900,False,5.3000,5.4000,reg,1454531 VSTM,2018-05-30,5.5400,5.5900,False,5.4000,5.4400,reg,1190176 VSTM,2018-05-31,5.5900,5.7300,False,5.5010,5.5500,reg,1534910 VSTM,2018-06-01,5.3300,5.7100,False,4.9100,5.5600,reg,2417711 +VSTM,2018-06-04,5.1400,5.5400,False,5.0231,5.3400,reg,2580129 +VSTM,2018-06-05,5.5200,5.6900,False,5.3200,5.3800,reg,2452455 diff --git a/company_library/VTC.csv b/company_library/VTC.csv index 3619f655..ec7074ae 100644 --- a/company_library/VTC.csv +++ b/company_library/VTC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VTC,2017-06-05,82.9232,82.9232,True,82.9232,82.9232,reg,0 VTC,2017-06-06,82.9232,82.9232,True,82.9232,82.9232,reg,0 VTC,2017-06-07,82.9232,82.9232,True,82.9232,82.9232,reg,0 VTC,2017-06-08,82.9232,82.9232,True,82.9232,82.9232,reg,0 @@ -248,3 +247,5 @@ VTC,2018-05-29,81.7974,81.7974,False,81.2390,81.4683,reg,3037 VTC,2018-05-30,81.3935,81.5082,False,81.2191,81.5082,reg,2393 VTC,2018-05-31,81.5113,81.5113,False,81.3088,81.3859,reg,1575 VTC,2018-06-01,81.2388,81.3299,False,81.0600,81.2800,reg,5893 +VTC,2018-06-04,80.9700,81.2100,False,80.9700,81.2100,reg,3157 +VTC,2018-06-05,81.1205,81.1600,False,80.9900,81.0100,reg,6374 diff --git a/company_library/VTGN.csv b/company_library/VTGN.csv index 29451e5e..b180ff83 100644 --- a/company_library/VTGN.csv +++ b/company_library/VTGN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VTGN,2017-06-05,1.8900,1.9400,False,1.8600,1.8900,reg,19416 VTGN,2017-06-06,1.8900,1.9000,False,1.8500,1.8500,reg,24924 VTGN,2017-06-07,1.8900,1.8900,False,1.7800,1.8500,reg,12567 VTGN,2017-06-08,1.9500,2.0200,False,1.7700,1.8600,reg,91484 @@ -248,3 +247,5 @@ VTGN,2018-05-29,1.3200,1.4400,False,1.2600,1.4300,reg,2612404 VTGN,2018-05-30,1.3900,1.4000,False,1.2700,1.4000,reg,1694593 VTGN,2018-05-31,1.4100,1.4300,False,1.3100,1.3800,reg,780894 VTGN,2018-06-01,1.3600,1.4400,False,1.3600,1.4000,reg,509100 +VTGN,2018-06-04,1.3300,1.3890,False,1.3000,1.3700,reg,428699 +VTGN,2018-06-05,1.3700,1.3899,False,1.3000,1.3400,reg,340454 diff --git a/company_library/VTHR.csv b/company_library/VTHR.csv index 28c6fa10..fce181e1 100644 --- a/company_library/VTHR.csv +++ b/company_library/VTHR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VTHR,2017-06-05,110.1091,110.1189,False,110.0796,110.0796,reg,2791 VTHR,2017-06-06,109.7356,109.9912,False,109.7258,109.8536,reg,7109 VTHR,2017-06-07,109.8993,109.9813,False,109.7160,109.9813,reg,3127 VTHR,2017-06-08,110.0747,110.1484,False,109.8339,109.8437,reg,2502 @@ -248,3 +247,5 @@ VTHR,2018-05-29,124.0890,124.9900,False,123.7743,124.9600,reg,5235 VTHR,2018-05-30,126.0360,126.1600,False,125.8000,125.8000,reg,2639 VTHR,2018-05-31,125.0600,125.6100,False,125.0600,125.6100,reg,7989 VTHR,2018-06-01,126.3290,126.3971,False,125.6900,125.6900,reg,4965 +VTHR,2018-06-04,126.9800,127.0096,False,126.7600,126.9000,reg,6014 +VTHR,2018-06-05,127.2098,127.2098,False,126.8948,127.0000,reg,9554 diff --git a/company_library/VTIP.csv b/company_library/VTIP.csv index c3121610..2f43669a 100644 --- a/company_library/VTIP.csv +++ b/company_library/VTIP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VTIP,2017-06-05,48.7079,48.7374,False,48.6980,48.7177,reg,240562 VTIP,2017-06-06,48.7867,48.7867,False,48.7290,48.7374,reg,227103 VTIP,2017-06-07,48.6882,48.7473,False,48.6734,48.7079,reg,226328 VTIP,2017-06-08,48.6587,48.6882,False,48.6390,48.6488,reg,298661 @@ -248,3 +247,5 @@ VTIP,2018-05-29,49.0500,49.0700,False,48.9800,49.0100,reg,380322 VTIP,2018-05-30,49.0300,49.0500,False,49.0000,49.0400,reg,192672 VTIP,2018-05-31,49.0400,49.0500,False,49.0000,49.0200,reg,508729 VTIP,2018-06-01,48.9900,49.0100,False,48.9700,49.0000,reg,505221 +VTIP,2018-06-04,48.9400,48.9800,False,48.9400,48.9800,reg,893278 +VTIP,2018-06-05,48.9800,48.9800,False,48.9400,48.9500,reg,800602 diff --git a/company_library/VTIQU.csv b/company_library/VTIQU.csv index 4f4767cf..9b4bfcb5 100644 --- a/company_library/VTIQU.csv +++ b/company_library/VTIQU.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VTIQU,2017-06-05,10.0000,10.0000,True,10.0000,10.0000,reg,0 VTIQU,2017-06-06,10.0000,10.0000,True,10.0000,10.0000,reg,0 VTIQU,2017-06-07,10.0000,10.0000,True,10.0000,10.0000,reg,0 VTIQU,2017-06-08,10.0000,10.0000,True,10.0000,10.0000,reg,0 @@ -248,3 +247,5 @@ VTIQU,2018-05-29,10.0000,10.0500,False,10.0000,10.0500,reg,190100 VTIQU,2018-05-30,10.0000,10.0100,False,10.0000,10.0100,reg,4456 VTIQU,2018-05-31,10.0100,10.0100,False,9.9650,10.0000,reg,21419 VTIQU,2018-06-01,10.0050,10.0100,False,10.0000,10.0100,reg,561200 +VTIQU,2018-06-04,10.0099,10.0100,False,10.0050,10.0100,reg,42261 +VTIQU,2018-06-05,10.0000,10.0100,False,10.0000,10.0100,reg,234594 diff --git a/company_library/VTL.csv b/company_library/VTL.csv index dc74f714..79fe6ca0 100644 --- a/company_library/VTL.csv +++ b/company_library/VTL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VTL,2017-06-05,2.5750,2.6500,False,2.2500,2.4500,reg,287958 VTL,2017-06-06,3.3000,3.5000,False,2.4750,2.5000,reg,490267 VTL,2017-06-07,3.0500,3.2500,False,3.0000,3.2500,reg,172704 VTL,2017-06-08,3.1000,3.4000,False,2.9500,3.1000,reg,150856 @@ -248,3 +247,5 @@ VTL,2018-05-29,5.5000,5.6750,False,5.4000,5.6500,reg,446373 VTL,2018-05-30,5.2500,5.8000,False,5.2500,5.5000,reg,271196 VTL,2018-05-31,5.1000,5.4500,False,4.9500,5.3500,reg,423657 VTL,2018-06-01,5.0000,5.2500,False,4.9000,5.1000,reg,460049 +VTL,2018-06-04,4.9000,5.0500,False,4.7500,5.0000,reg,168045 +VTL,2018-06-05,4.8500,5.0500,False,4.8000,4.9000,reg,205651 diff --git a/company_library/VTNR.csv b/company_library/VTNR.csv index 8db5761f..724ef2e8 100644 --- a/company_library/VTNR.csv +++ b/company_library/VTNR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VTNR,2017-06-05,1.0500,1.0900,False,1.0400,1.0600,reg,45644 VTNR,2017-06-06,1.0500,1.0700,False,1.0400,1.0400,reg,10016 VTNR,2017-06-07,1.0400,1.0600,False,1.0200,1.0600,reg,19900 VTNR,2017-06-08,1.0500,1.0500,False,1.0200,1.0500,reg,16170 @@ -248,3 +247,5 @@ VTNR,2018-05-29,0.9698,1.0000,False,0.9500,1.0000,reg,32168 VTNR,2018-05-30,0.9900,1.0500,False,0.9600,0.9850,reg,95761 VTNR,2018-05-31,1.0100,1.0600,False,0.9900,1.0200,reg,78868 VTNR,2018-06-01,1.0300,1.0455,False,1.0100,1.0349,reg,84367 +VTNR,2018-06-04,1.0200,1.0500,False,1.0000,1.0500,reg,35288 +VTNR,2018-06-05,1.0800,1.0800,False,1.0100,1.0148,reg,74239 diff --git a/company_library/VTSI.csv b/company_library/VTSI.csv index 620b34bc..c17b59db 100644 --- a/company_library/VTSI.csv +++ b/company_library/VTSI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VTSI,2017-06-05,7.0400,7.0400,True,7.0400,7.0400,reg,0 VTSI,2017-06-06,7.0400,7.0400,True,7.0400,7.0400,reg,0 VTSI,2017-06-07,7.0400,7.0400,True,7.0400,7.0400,reg,0 VTSI,2017-06-08,7.0400,7.0400,True,7.0400,7.0400,reg,0 @@ -248,3 +247,5 @@ VTSI,2018-05-29,4.4748,4.8246,False,4.1400,4.8000,reg,8504 VTSI,2018-05-30,4.7800,4.7800,False,4.4250,4.5900,reg,3430 VTSI,2018-05-31,4.9900,4.9900,False,4.5500,4.5500,reg,4633 VTSI,2018-06-01,5.0000,5.0000,False,4.8600,4.8600,reg,1241 +VTSI,2018-06-04,4.9764,5.0000,False,4.9764,5.0000,reg,1884 +VTSI,2018-06-05,4.7600,4.9121,False,4.7500,4.7500,reg,6125 diff --git a/company_library/VTVT.csv b/company_library/VTVT.csv index a06da934..1604673c 100644 --- a/company_library/VTVT.csv +++ b/company_library/VTVT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VTVT,2017-06-05,4.9500,5.1700,False,4.9200,4.9758,reg,10056 VTVT,2017-06-06,4.9300,4.9900,False,4.8400,4.9400,reg,13847 VTVT,2017-06-07,4.7400,4.9200,False,4.6926,4.8600,reg,28642 VTVT,2017-06-08,4.7500,4.7650,False,4.7000,4.7400,reg,14775 @@ -248,3 +247,5 @@ VTVT,2018-05-29,1.6300,1.7100,False,1.6000,1.6700,reg,179053 VTVT,2018-05-30,1.6650,1.7800,False,1.6600,1.7100,reg,434203 VTVT,2018-05-31,1.7800,2.4200,False,1.7500,2.3600,reg,8517654 VTVT,2018-06-01,1.8800,1.9400,False,1.8300,1.8300,reg,832642 +VTVT,2018-06-04,1.8800,2.0000,False,1.8500,1.9900,reg,564341 +VTVT,2018-06-05,1.9400,1.9900,False,1.8600,1.8600,reg,430813 diff --git a/company_library/VTWG.csv b/company_library/VTWG.csv index 271c7ba9..71577e20 100644 --- a/company_library/VTWG.csv +++ b/company_library/VTWG.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VTWG,2017-06-05,120.7868,121.3638,False,120.5531,121.3638,reg,1755 VTWG,2017-06-06,120.1418,120.1418,False,119.5557,119.8041,reg,1248 VTWG,2017-06-07,120.5492,120.9267,False,120.1961,120.5293,reg,5319 VTWG,2017-06-08,121.8208,121.9102,False,120.6585,120.6585,reg,9588 @@ -248,3 +247,5 @@ VTWG,2018-05-29,146.2400,146.5600,False,145.3849,145.7800,reg,10308 VTWG,2018-05-30,148.3700,148.7400,False,147.0900,147.0900,reg,9504 VTWG,2018-05-31,147.4150,148.8100,False,147.3100,148.4800,reg,15980 VTWG,2018-06-01,148.6700,149.0300,False,148.2197,148.4000,reg,15803 +VTWG,2018-06-04,149.1100,149.1100,False,148.0500,149.0800,reg,11772 +VTWG,2018-06-05,150.5200,150.5200,False,149.1400,149.1400,reg,12416 diff --git a/company_library/VTWO.csv b/company_library/VTWO.csv index 3060c0c5..48b8fed1 100644 --- a/company_library/VTWO.csv +++ b/company_library/VTWO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VTWO,2017-06-05,110.1575,110.9576,False,110.1180,110.9280,reg,55985 VTWO,2017-06-06,109.9698,110.6218,False,109.2586,109.4661,reg,39699 VTWO,2017-06-07,110.1180,110.5230,False,109.8315,110.1674,reg,52384 VTWO,2017-06-08,111.6293,112.0145,False,109.9600,110.1575,reg,58718 @@ -248,3 +247,5 @@ VTWO,2018-05-29,129.7800,130.2800,False,128.6800,129.3200,reg,39528 VTWO,2018-05-30,131.7900,132.0500,False,130.5900,130.5900,reg,41172 VTWO,2018-05-31,130.7163,132.0300,False,130.5300,131.8300,reg,58560 VTWO,2018-06-01,131.6900,132.0400,False,131.1800,131.6700,reg,42511 +VTWO,2018-06-04,132.2900,132.2900,False,131.2500,132.0000,reg,45439 +VTWO,2018-06-05,133.1600,133.1600,False,132.2100,132.3100,reg,52664 diff --git a/company_library/VTWV.csv b/company_library/VTWV.csv index c928b7d1..0829f425 100644 --- a/company_library/VTWV.csv +++ b/company_library/VTWV.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VTWV,2017-06-05,100.0698,100.4169,False,100.0698,100.3709,reg,7056 VTWV,2017-06-06,99.6039,100.0906,False,99.0434,99.1515,reg,3932 VTWV,2017-06-07,99.6039,99.9235,False,99.3187,99.7219,reg,4415 VTWV,2017-06-08,101.2559,101.7771,False,99.4859,99.5941,reg,19588 @@ -248,3 +247,5 @@ VTWV,2018-05-29,113.6000,114.0100,False,113.1800,113.3300,reg,2416 VTWV,2018-05-30,115.4400,115.5000,False,115.2798,115.3491,reg,3132 VTWV,2018-05-31,114.3400,115.3000,False,114.3400,115.3000,reg,8476 VTWV,2018-06-01,115.0998,115.3000,False,114.9300,115.0800,reg,3311 +VTWV,2018-06-04,115.5272,115.5781,False,115.0500,115.5700,reg,2609 +VTWV,2018-06-05,116.1200,116.1550,False,115.3625,115.8600,reg,5877 diff --git a/company_library/VUSE.csv b/company_library/VUSE.csv index 3073bc41..e08132d2 100644 --- a/company_library/VUSE.csv +++ b/company_library/VUSE.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VUSE,2017-06-05,29.2234,29.3321,False,29.2146,29.3321,reg,21585 VUSE,2017-06-06,29.1444,29.1872,False,29.0358,29.0943,reg,21184 VUSE,2017-06-07,29.1346,29.2333,False,29.0457,29.0457,reg,10522 VUSE,2017-06-08,29.3941,29.4990,False,29.2227,29.2227,reg,15423 @@ -248,3 +247,5 @@ VUSE,2018-05-29,33.8000,33.9488,False,33.5700,33.8100,reg,9226 VUSE,2018-05-30,34.2100,34.2700,False,34.0000,34.0200,reg,13211 VUSE,2018-05-31,33.7900,34.1199,False,33.7800,34.0600,reg,23332 VUSE,2018-06-01,34.0500,34.0700,False,33.9800,34.0000,reg,19185 +VUSE,2018-06-04,34.2950,34.3100,False,34.1200,34.1300,reg,7329 +VUSE,2018-06-05,34.5061,34.5300,False,34.3300,34.4040,reg,10111 diff --git a/company_library/VUZI.csv b/company_library/VUZI.csv index 2cff65ce..3442b4c5 100644 --- a/company_library/VUZI.csv +++ b/company_library/VUZI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VUZI,2017-06-05,5.6500,5.7000,False,5.6000,5.6000,reg,72081 VUZI,2017-06-06,5.6500,5.6500,False,5.5500,5.6500,reg,76229 VUZI,2017-06-07,5.8500,5.8500,False,5.5634,5.6000,reg,96059 VUZI,2017-06-08,6.0000,6.0000,False,5.8500,5.9000,reg,175518 @@ -248,3 +247,5 @@ VUZI,2018-05-29,5.9000,6.0000,False,5.8000,5.9000,reg,208152 VUZI,2018-05-30,6.1500,6.2000,False,5.6500,5.9000,reg,399226 VUZI,2018-05-31,6.3500,6.4000,False,6.1000,6.1500,reg,310627 VUZI,2018-06-01,6.3000,6.4500,False,6.2500,6.3500,reg,282686 +VUZI,2018-06-04,6.1000,6.3000,False,6.0000,6.3000,reg,189506 +VUZI,2018-06-05,6.1500,6.2250,False,5.9250,6.1500,reg,244888 diff --git a/company_library/VVPR.csv b/company_library/VVPR.csv index 9179c9ab..83dbb651 100644 --- a/company_library/VVPR.csv +++ b/company_library/VVPR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VVPR,2017-06-05,3.4499,3.4499,False,3.4499,3.4499,reg,10 VVPR,2017-06-06,3.3100,3.3100,False,2.8000,3.0001,reg,1715 VVPR,2017-06-07,3.3000,3.3000,False,3.3000,3.3000,reg,206 VVPR,2017-06-08,3.2392,3.2700,False,2.9700,2.9700,reg,8975 @@ -248,3 +247,5 @@ VVPR,2018-05-29,2.4500,2.6000,False,2.4100,2.5100,reg,47015 VVPR,2018-05-30,2.3300,2.5300,False,2.1000,2.5300,reg,128374 VVPR,2018-05-31,2.2500,2.4800,False,2.1000,2.2900,reg,61628 VVPR,2018-06-01,2.4200,2.4741,False,2.1825,2.2800,reg,41644 +VVPR,2018-06-04,2.3000,2.5500,False,2.2700,2.4200,reg,36795 +VVPR,2018-06-05,2.2200,2.3456,False,2.1750,2.3200,reg,28236 diff --git a/company_library/VVUS.csv b/company_library/VVUS.csv index 3d5c7941..2e4e8f5b 100644 --- a/company_library/VVUS.csv +++ b/company_library/VVUS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VVUS,2017-06-05,1.2700,1.2700,False,1.1800,1.2100,reg,1297706 VVUS,2017-06-06,1.3100,1.3100,False,1.2700,1.2700,reg,826241 VVUS,2017-06-07,1.2900,1.3800,False,1.2700,1.3200,reg,1868037 VVUS,2017-06-08,1.1900,1.3100,False,1.1500,1.3000,reg,1607518 @@ -248,3 +247,5 @@ VVUS,2018-05-29,0.7860,0.8700,False,0.7310,0.8650,reg,3265483 VVUS,2018-05-30,0.7599,0.8190,False,0.7420,0.7999,reg,1195087 VVUS,2018-05-31,0.7550,0.7792,False,0.7200,0.7600,reg,1172497 VVUS,2018-06-01,0.7800,0.7880,False,0.7416,0.7800,reg,955184 +VVUS,2018-06-04,0.6895,0.7899,False,0.6823,0.7899,reg,1731268 +VVUS,2018-06-05,0.6968,0.7169,False,0.6778,0.6880,reg,1070707 diff --git a/company_library/VWOB.csv b/company_library/VWOB.csv index 62d30735..b7269fa8 100644 --- a/company_library/VWOB.csv +++ b/company_library/VWOB.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VWOB,2017-06-05,77.2643,77.3790,False,77.2041,77.3026,reg,54577 VWOB,2017-06-06,77.3887,77.4642,False,77.2549,77.3791,reg,45412 VWOB,2017-06-07,77.1878,77.4081,False,77.1496,77.4078,reg,76216 VWOB,2017-06-08,77.1209,77.2261,False,76.9009,77.2261,reg,36738 @@ -248,3 +247,5 @@ VWOB,2018-05-29,76.1935,76.7115,False,76.0142,76.7115,reg,243203 VWOB,2018-05-30,76.1636,76.3628,False,76.1118,76.2234,reg,48073 VWOB,2018-05-31,75.9743,76.1299,False,75.8149,76.1138,reg,55668 VWOB,2018-06-01,75.7000,75.9550,False,75.6200,75.7200,reg,70530 +VWOB,2018-06-04,75.6800,75.9899,False,75.6800,75.9100,reg,75607 +VWOB,2018-06-05,75.8500,75.8812,False,75.6931,75.8400,reg,71613 diff --git a/company_library/VXRT.csv b/company_library/VXRT.csv index fd719e74..5761faad 100644 --- a/company_library/VXRT.csv +++ b/company_library/VXRT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VXRT,2017-06-05,9.0000,9.0000,True,9.0000,9.0000,reg,0 VXRT,2017-06-06,9.0000,9.0000,True,9.0000,9.0000,reg,0 VXRT,2017-06-07,9.0000,9.0000,True,9.0000,9.0000,reg,0 VXRT,2017-06-08,9.0000,9.0000,True,9.0000,9.0000,reg,0 @@ -248,3 +247,5 @@ VXRT,2018-05-29,5.1100,5.2700,False,5.0900,5.1400,reg,24875 VXRT,2018-05-30,5.0600,5.2900,False,4.9800,5.0800,reg,24105 VXRT,2018-05-31,5.1200,5.1500,False,5.0200,5.0200,reg,39438 VXRT,2018-06-01,5.2400,5.4000,False,5.1200,5.1741,reg,69104 +VXRT,2018-06-04,4.2800,4.5000,False,4.1100,4.4700,reg,112419 +VXRT,2018-06-05,3.3600,4.5100,False,2.7600,4.4100,reg,674196 diff --git a/company_library/VXUS.csv b/company_library/VXUS.csv index 2910c623..c67feab3 100644 --- a/company_library/VXUS.csv +++ b/company_library/VXUS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VXUS,2017-06-05,51.3576,51.4062,False,51.2895,51.3867,reg,523888 VXUS,2017-06-06,51.2506,51.2603,False,51.1437,51.1826,reg,590787 VXUS,2017-06-07,51.2701,51.3963,False,51.0756,51.3478,reg,680277 VXUS,2017-06-08,51.2215,51.2215,False,51.0270,51.1145,reg,569455 @@ -248,3 +247,5 @@ VXUS,2018-05-29,55.3700,55.7700,False,55.1500,55.7300,reg,938198 VXUS,2018-05-30,56.0900,56.0900,False,55.5578,55.7500,reg,825147 VXUS,2018-05-31,55.8800,56.0200,False,55.6100,56.0200,reg,727022 VXUS,2018-06-01,56.3900,56.4073,False,56.1593,56.2500,reg,772412 +VXUS,2018-06-04,56.6000,56.8600,False,56.5800,56.7600,reg,1011438 +VXUS,2018-06-05,56.4800,56.6300,False,56.3600,56.6200,reg,1181761 diff --git a/company_library/VYGR.csv b/company_library/VYGR.csv index 83a18e8a..6ccaacc2 100644 --- a/company_library/VYGR.csv +++ b/company_library/VYGR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VYGR,2017-06-05,9.0900,9.4900,False,8.7000,9.4700,reg,92319 VYGR,2017-06-06,8.7500,9.2000,False,8.7000,9.0500,reg,91965 VYGR,2017-06-07,8.6300,8.8100,False,8.3600,8.8100,reg,248338 VYGR,2017-06-08,9.0000,9.1100,False,8.3748,8.3951,reg,124693 @@ -248,3 +247,5 @@ VYGR,2018-05-29,20.2800,20.7400,False,19.7300,19.9000,reg,297175 VYGR,2018-05-30,19.7300,20.8300,False,19.6000,20.1300,reg,419146 VYGR,2018-05-31,19.8700,20.2000,False,19.4500,19.6800,reg,228673 VYGR,2018-06-01,20.4100,20.7100,False,19.9300,20.1300,reg,202431 +VYGR,2018-06-04,21.1400,22.7000,False,19.8800,22.2700,reg,644659 +VYGR,2018-06-05,21.6500,21.8701,False,20.4800,20.9800,reg,386193 diff --git a/company_library/VYMI.csv b/company_library/VYMI.csv index 7be8108a..a9422243 100644 --- a/company_library/VYMI.csv +++ b/company_library/VYMI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VYMI,2017-06-05,61.3098,61.4161,False,61.2131,61.4161,reg,35723 VYMI,2017-06-06,61.0777,61.1647,False,61.0003,61.1067,reg,45330 VYMI,2017-06-07,61.1164,61.3484,False,60.8688,61.3484,reg,49808 VYMI,2017-06-08,61.0390,61.1067,False,60.8794,61.0487,reg,48811 @@ -248,3 +247,5 @@ VYMI,2018-05-29,63.7000,64.3800,False,63.5300,64.3800,reg,269068 VYMI,2018-05-30,64.6600,64.6900,False,64.0200,64.1800,reg,86554 VYMI,2018-05-31,64.3900,64.5699,False,64.0869,64.5600,reg,70596 VYMI,2018-06-01,64.8600,64.9900,False,64.7300,64.9200,reg,48239 +VYMI,2018-06-04,65.3000,65.5849,False,65.2500,65.3900,reg,53277 +VYMI,2018-06-05,64.9800,65.1899,False,64.8450,65.1800,reg,82124 diff --git a/company_library/VZ.csv b/company_library/VZ.csv index 6a44dadb..689aed39 100644 --- a/company_library/VZ.csv +++ b/company_library/VZ.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -VZ,2017-06-05,44.1626,44.2103,False,43.8293,43.9722,reg,8538222 VZ,2017-06-06,44.2293,44.5817,False,44.0388,44.1626,reg,11610504 VZ,2017-06-07,44.2865,44.4769,False,44.1568,44.3055,reg,8648592 VZ,2017-06-08,43.9912,44.3436,False,43.8103,44.2865,reg,11717751 @@ -248,3 +247,5 @@ VZ,2018-05-29,48.2000,48.4550,False,47.8600,48.3000,reg,13035266 VZ,2018-05-30,48.6000,48.7200,False,48.2400,48.4900,reg,10459125 VZ,2018-05-31,47.6700,48.5300,False,47.5150,48.5200,reg,27288271 VZ,2018-06-01,47.8100,48.0000,False,47.6100,47.8900,reg,9967144 +VZ,2018-06-04,47.8200,48.1600,False,47.7300,48.0500,reg,9012564 +VZ,2018-06-05,47.9700,48.1900,False,47.7700,47.7800,reg,10378001 diff --git a/company_library/WABC.csv b/company_library/WABC.csv index c2950ea7..20e374c3 100644 --- a/company_library/WABC.csv +++ b/company_library/WABC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WABC,2017-06-05,50.5113,51.5324,False,50.3703,50.9295,reg,61055 WABC,2017-06-06,50.0153,50.4724,False,48.9456,50.0931,reg,101461 WABC,2017-06-07,50.8030,50.9781,False,50.0639,50.0639,reg,73103 WABC,2017-06-08,52.7480,53.6573,False,50.2098,50.7933,reg,119982 @@ -248,3 +247,5 @@ WABC,2018-05-29,56.1500,57.2000,False,55.9350,57.0100,reg,79164 WABC,2018-05-30,57.8000,57.8400,False,56.5400,56.5400,reg,109309 WABC,2018-05-31,57.2300,57.9500,False,56.9150,57.5500,reg,85106 WABC,2018-06-01,58.0400,58.3800,False,57.6100,57.6100,reg,69325 +WABC,2018-06-04,58.9200,58.9700,False,57.9300,58.2700,reg,123220 +WABC,2018-06-05,59.0500,59.0800,False,58.3450,58.8000,reg,77510 diff --git a/company_library/WAFD.csv b/company_library/WAFD.csv index 26e0b5f8..e7af108c 100644 --- a/company_library/WAFD.csv +++ b/company_library/WAFD.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WAFD,2017-06-05,31.8670,32.1368,False,31.5481,31.9406,reg,315963 WAFD,2017-06-06,31.6462,32.0632,False,31.3763,31.5481,reg,295551 WAFD,2017-06-07,32.0878,32.2840,False,31.5481,31.6952,reg,304298 WAFD,2017-06-08,32.8237,33.3634,False,32.0387,32.0387,reg,381969 @@ -248,3 +247,5 @@ WAFD,2018-05-29,32.1000,32.5750,False,31.8500,32.4000,reg,484160 WAFD,2018-05-30,32.7500,32.9750,False,32.3500,32.3500,reg,366048 WAFD,2018-05-31,32.4500,32.9000,False,32.4000,32.6500,reg,353420 WAFD,2018-06-01,32.5500,32.9000,False,32.5000,32.7000,reg,267395 +WAFD,2018-06-04,33.1000,33.2000,False,32.6000,32.7500,reg,304202 +WAFD,2018-06-05,33.3500,33.3500,False,32.9000,33.1000,reg,433891 diff --git a/company_library/WAFDW.csv b/company_library/WAFDW.csv index 60a5b0cb..8585c57e 100644 --- a/company_library/WAFDW.csv +++ b/company_library/WAFDW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WAFDW,2017-06-05,15.4800,15.4800,False,15.4800,15.4800,reg,0 WAFDW,2017-06-06,15.4800,15.4800,False,15.4800,15.4800,reg,0 WAFDW,2017-06-07,15.4800,15.4800,False,15.4800,15.4800,reg,0 WAFDW,2017-06-08,15.4800,15.4800,False,15.4800,15.4800,reg,0 @@ -248,3 +247,5 @@ WAFDW,2018-05-29,15.1300,15.1300,False,15.1300,15.1300,reg,0 WAFDW,2018-05-30,15.1300,15.1300,False,15.1300,15.1300,reg,0 WAFDW,2018-05-31,15.1300,15.1300,False,15.1300,15.1300,reg,0 WAFDW,2018-06-01,15.2000,15.2000,False,15.2000,15.2000,reg,600 +WAFDW,2018-06-04,15.2000,15.2000,False,15.2000,15.2000,reg,0 +WAFDW,2018-06-05,15.2000,15.2000,False,15.2000,15.2000,reg,0 diff --git a/company_library/WASH.csv b/company_library/WASH.csv index 77c7f797..62bcc663 100644 --- a/company_library/WASH.csv +++ b/company_library/WASH.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WASH,2017-06-05,47.2512,47.9796,False,47.2512,47.6397,reg,29062 WASH,2017-06-06,46.8627,47.1540,False,46.5227,46.9598,reg,28693 WASH,2017-06-07,47.3968,47.6882,False,46.6684,46.9112,reg,37322 WASH,2017-06-08,48.7566,49.4365,False,47.3968,47.5911,reg,34289 @@ -248,3 +247,5 @@ WASH,2018-05-29,59.8500,60.3500,False,59.4000,59.9500,reg,35284 WASH,2018-05-30,60.7000,61.0550,False,60.0000,60.0000,reg,40442 WASH,2018-05-31,61.0000,61.4000,False,60.5000,60.7500,reg,46778 WASH,2018-06-01,61.7500,61.9500,False,61.1500,61.3000,reg,36957 +WASH,2018-06-04,62.1000,62.2500,False,61.6750,62.1500,reg,32238 +WASH,2018-06-05,62.1000,62.2500,False,61.8000,62.1500,reg,22214 diff --git a/company_library/WATT.csv b/company_library/WATT.csv index 358a901f..13f5b451 100644 --- a/company_library/WATT.csv +++ b/company_library/WATT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WATT,2017-06-05,15.7600,16.0800,False,15.6100,15.6300,reg,182875 WATT,2017-06-06,15.8300,16.1148,False,15.6700,15.8000,reg,179268 WATT,2017-06-07,15.8200,16.0799,False,15.7800,15.8200,reg,113619 WATT,2017-06-08,16.1400,16.2500,False,15.8243,15.9000,reg,211980 @@ -248,3 +247,5 @@ WATT,2018-05-29,18.2400,18.6999,False,18.1000,18.1600,reg,327382 WATT,2018-05-30,18.1300,18.6100,False,18.0700,18.3200,reg,339676 WATT,2018-05-31,18.4300,18.5800,False,18.0100,18.0200,reg,416059 WATT,2018-06-01,18.0200,18.5800,False,17.8800,18.4600,reg,627394 +WATT,2018-06-04,17.8200,18.1050,False,17.6000,17.9600,reg,600165 +WATT,2018-06-05,17.1400,17.9900,False,15.8200,17.7300,reg,1859205 diff --git a/company_library/WB.csv b/company_library/WB.csv index ccb62baf..c070edaa 100644 --- a/company_library/WB.csv +++ b/company_library/WB.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WB,2017-06-05,75.2900,77.3100,False,74.5208,74.5900,reg,1939049 WB,2017-06-06,75.4800,76.8800,False,74.4701,75.0400,reg,1450541 WB,2017-06-07,78.8200,79.8200,False,75.1000,75.6800,reg,3465208 WB,2017-06-08,77.6300,80.1900,False,75.1400,80.0800,reg,5754730 @@ -248,3 +247,5 @@ WB,2018-05-29,102.2100,104.9700,False,101.5800,102.1900,reg,2062369 WB,2018-05-30,102.2600,104.0700,False,101.2200,102.5900,reg,1518186 WB,2018-05-31,101.9100,104.0500,False,101.7000,103.0000,reg,1892271 WB,2018-06-01,103.3000,103.9000,False,101.5300,102.0000,reg,1926615 +WB,2018-06-04,104.3700,105.3825,False,102.6000,104.2700,reg,2155083 +WB,2018-06-05,106.1900,108.0000,False,104.9525,105.0600,reg,2927799 diff --git a/company_library/WBA.csv b/company_library/WBA.csv index d53dd9b0..06ab5a8c 100644 --- a/company_library/WBA.csv +++ b/company_library/WBA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WBA,2017-06-05,81.5095,81.6268,False,80.8643,81.3824,reg,2824024 WBA,2017-06-06,79.6228,81.4802,False,79.2562,80.8936,reg,6663823 WBA,2017-06-07,79.6326,79.8574,False,78.9385,79.8574,reg,6175198 WBA,2017-06-08,79.6423,80.1996,False,79.5544,79.6814,reg,3088951 @@ -248,3 +247,5 @@ WBA,2018-05-29,62.7000,63.6700,False,62.5050,63.3000,reg,4749783 WBA,2018-05-30,63.5400,63.8600,False,62.6900,63.0000,reg,3272104 WBA,2018-05-31,62.3900,63.5800,False,62.1200,63.5800,reg,6508734 WBA,2018-06-01,62.8600,63.3100,False,62.1500,62.5600,reg,3225489 +WBA,2018-06-04,63.3000,63.4200,False,62.7000,63.0900,reg,3564184 +WBA,2018-06-05,62.8900,63.2400,False,62.4400,63.1800,reg,6999079 diff --git a/company_library/WCFB.csv b/company_library/WCFB.csv index 3edfafc3..d646a743 100644 --- a/company_library/WCFB.csv +++ b/company_library/WCFB.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WCFB,2017-06-05,10.1341,10.1439,False,10.1341,10.1439,reg,2077 WCFB,2017-06-06,10.1439,10.1439,False,9.9969,10.1439,reg,2738 WCFB,2017-06-07,10.1929,10.1929,False,10.0937,10.1439,reg,1613 WCFB,2017-06-08,10.4673,10.7417,False,10.0851,10.0851,reg,2870 @@ -248,3 +247,5 @@ WCFB,2018-05-29,9.5300,9.5400,False,9.5300,9.5400,reg,332 WCFB,2018-05-30,9.5000,9.5500,False,9.2500,9.5500,reg,21497 WCFB,2018-05-31,9.5000,9.5000,False,9.5000,9.5000,reg,14 WCFB,2018-06-01,9.5000,9.5000,False,9.5000,9.5000,reg,278 +WCFB,2018-06-04,9.5000,9.5000,False,9.5000,9.5000,reg,109 +WCFB,2018-06-05,9.5000,9.5000,False,9.5000,9.5000,reg,0 diff --git a/company_library/WDAY.csv b/company_library/WDAY.csv index f1bd33ac..78726c10 100644 --- a/company_library/WDAY.csv +++ b/company_library/WDAY.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WDAY,2017-06-05,102.8700,103.9000,False,102.3800,102.8500,reg,2672019 WDAY,2017-06-06,102.6600,103.8100,False,102.3700,102.7600,reg,1433056 WDAY,2017-06-07,102.5000,103.0900,False,101.3900,103.0000,reg,1663121 WDAY,2017-06-08,102.8400,103.0000,False,101.3239,102.3500,reg,1708353 @@ -248,3 +247,5 @@ WDAY,2018-05-29,130.4100,130.9400,False,129.3700,130.2000,reg,1709488 WDAY,2018-05-30,131.7800,134.2600,False,131.4400,132.0600,reg,2144932 WDAY,2018-05-31,130.9600,134.0800,False,130.6100,132.0400,reg,2806034 WDAY,2018-06-01,126.2900,127.4500,False,123.6200,125.8300,reg,5722244 +WDAY,2018-06-04,128.1500,128.1800,False,123.9000,127.3300,reg,3012466 +WDAY,2018-06-05,128.7100,129.8700,False,127.8350,128.3400,reg,1776650 diff --git a/company_library/WDC.csv b/company_library/WDC.csv index 1955f8fb..dedd4eb0 100644 --- a/company_library/WDC.csv +++ b/company_library/WDC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WDC,2017-06-05,87.4092,89.4424,False,87.2234,89.3837,reg,4286051 WDC,2017-06-06,87.9175,88.1521,False,87.1746,87.2430,reg,3626157 WDC,2017-06-07,87.9077,89.2371,False,87.6829,87.9468,reg,2938024 WDC,2017-06-08,88.9732,89.0807,False,87.3994,88.3671,reg,2649325 @@ -248,3 +247,5 @@ WDC,2018-05-29,86.4900,87.2600,False,85.6235,85.7300,reg,2964325 WDC,2018-05-30,86.5300,87.2500,False,86.0500,87.1500,reg,3051260 WDC,2018-05-31,83.5100,86.9100,False,83.4300,86.3000,reg,4896130 WDC,2018-06-01,85.8700,85.9750,False,83.6000,84.2100,reg,3748733 +WDC,2018-06-04,84.8500,85.4800,False,83.7700,85.4200,reg,4238296 +WDC,2018-06-05,85.9000,86.1000,False,85.1200,85.5000,reg,2851060 diff --git a/company_library/WDFC.csv b/company_library/WDFC.csv index 54f2b24c..95771406 100644 --- a/company_library/WDFC.csv +++ b/company_library/WDFC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WDFC,2017-06-05,107.1485,107.8858,False,106.6079,107.3451,reg,57836 WDFC,2017-06-06,106.4113,106.8536,False,105.9296,106.8536,reg,65558 WDFC,2017-06-07,107.0502,107.3451,False,105.8755,106.2147,reg,60327 WDFC,2017-06-08,107.1977,107.9349,False,106.4358,107.1485,reg,46955 @@ -248,3 +247,5 @@ WDFC,2018-05-29,139.5500,140.1750,False,138.6500,139.6500,reg,63634 WDFC,2018-05-30,140.0000,141.1750,False,139.4500,139.8000,reg,59080 WDFC,2018-05-31,137.5500,139.6500,False,137.0500,139.6500,reg,44681 WDFC,2018-06-01,139.3000,139.3000,False,136.7500,137.1000,reg,56698 +WDFC,2018-06-04,140.4000,140.9000,False,138.9000,139.8000,reg,52456 +WDFC,2018-06-05,142.7000,142.8500,False,140.3500,140.4000,reg,91589 diff --git a/company_library/WEB.csv b/company_library/WEB.csv index 392efde0..a0aaaf45 100644 --- a/company_library/WEB.csv +++ b/company_library/WEB.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WEB,2017-06-05,23.6500,23.7500,False,23.4500,23.4500,reg,393900 WEB,2017-06-06,23.7500,23.7500,False,23.4500,23.4500,reg,540194 WEB,2017-06-07,23.7500,23.9500,False,23.4500,23.7000,reg,347263 WEB,2017-06-08,24.0000,24.0000,False,23.7000,23.8500,reg,336292 @@ -248,3 +247,5 @@ WEB,2018-05-29,19.7000,19.8000,False,18.4000,18.5500,reg,1227696 WEB,2018-05-30,19.6000,20.0000,False,19.5000,19.9500,reg,429472 WEB,2018-05-31,19.5500,19.6500,False,19.1000,19.5500,reg,641836 WEB,2018-06-01,20.0000,20.0500,False,19.4500,19.6000,reg,937445 +WEB,2018-06-04,20.4500,20.5500,False,19.8000,19.9500,reg,793046 +WEB,2018-06-05,20.9000,20.9500,False,20.4500,20.5000,reg,974811 diff --git a/company_library/WEBK.csv b/company_library/WEBK.csv index 614b1320..32703510 100644 --- a/company_library/WEBK.csv +++ b/company_library/WEBK.csv @@ -1,250 +1,251 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WEBK,2017-06-05,27.5963,27.5963,False,27.5963,27.5963,reg,227 -WEBK,2017-06-06,27.0991,27.0991,False,27.0991,27.0991,reg,327 -WEBK,2017-06-07,26.5024,27.0991,False,26.5024,27.0991,reg,424 -WEBK,2017-06-08,27.0991,27.0991,False,27.0991,27.0991,reg,104 -WEBK,2017-06-09,27.0991,27.0991,False,27.0991,27.0991,reg,122 -WEBK,2017-06-12,26.1096,26.1096,False,26.1096,26.1096,reg,724 -WEBK,2017-06-13,26.2619,26.2619,False,26.2619,26.2619,reg,249 -WEBK,2017-06-14,26.2619,26.2619,False,26.2619,26.2619,reg,54 -WEBK,2017-06-15,26.1543,26.1543,False,26.1543,26.1543,reg,1167 -WEBK,2017-06-16,26.2040,26.3532,False,26.2040,26.3532,reg,28341 -WEBK,2017-06-19,27.7893,27.7893,False,26.5024,26.5024,reg,3818 -WEBK,2017-06-20,27.7893,27.7893,False,27.7893,27.7893,reg,154 -WEBK,2017-06-21,26.6017,27.5963,False,26.6017,27.5963,reg,1508 -WEBK,2017-06-22,26.6017,26.6017,False,26.6017,26.6017,reg,57 -WEBK,2017-06-23,27.2482,27.2482,False,26.6009,26.6009,reg,1597 -WEBK,2017-06-26,26.5024,26.8504,False,26.5024,26.8455,reg,1345 -WEBK,2017-06-27,27.3129,27.3129,False,27.3129,27.3129,reg,104 -WEBK,2017-06-28,27.3129,27.3129,False,27.3129,27.3129,reg,159 -WEBK,2017-06-29,27.3477,27.4471,False,27.3211,27.3211,reg,2952 -WEBK,2017-06-30,27.5466,27.5466,False,27.5466,27.5466,reg,166 -WEBK,2017-07-05,26.7510,27.4968,False,26.7510,27.1488,reg,861 -WEBK,2017-07-06,26.7510,26.7510,False,26.7510,26.7510,reg,5 -WEBK,2017-07-07,26.7510,26.7510,False,26.6516,26.6516,reg,434 -WEBK,2017-07-10,26.8007,26.8007,False,26.8007,26.8007,reg,105 -WEBK,2017-07-11,26.8007,26.8007,False,26.8007,26.8007,reg,305 -WEBK,2017-07-12,26.8007,26.8007,False,26.8007,26.8007,reg,10 -WEBK,2017-07-13,26.8007,26.8007,False,26.8007,26.8007,reg,0 -WEBK,2017-07-14,26.9002,26.9002,False,26.8504,26.8504,reg,256 -WEBK,2017-07-17,26.9004,27.0829,False,26.9004,27.0829,reg,1114 -WEBK,2017-07-18,27.3477,27.3477,False,27.1052,27.1052,reg,407 -WEBK,2017-07-19,26.8554,26.9499,False,26.8554,26.9499,reg,459 -WEBK,2017-07-20,26.8504,26.9002,False,26.8504,26.8504,reg,1995 -WEBK,2017-07-21,27.0265,27.0265,False,27.0265,27.0265,reg,346 -WEBK,2017-07-24,27.1164,27.1164,False,26.8504,26.8504,reg,4419 -WEBK,2017-07-25,26.4029,27.2482,False,26.4029,27.1150,reg,3180 -WEBK,2017-07-26,26.4527,26.8504,False,26.2538,26.2538,reg,1413 -WEBK,2017-07-27,27.5466,27.5466,False,26.8007,26.8455,reg,890 -WEBK,2017-07-28,27.4968,27.4968,False,26.8504,26.8504,reg,417 -WEBK,2017-07-31,27.3477,27.3477,False,26.8504,26.8504,reg,406 -WEBK,2017-08-01,27.3477,27.3477,False,27.3477,27.3477,reg,1070 -WEBK,2017-08-02,27.1289,27.1985,False,27.0991,27.0991,reg,1644 -WEBK,2017-08-03,27.2295,27.2295,False,27.0267,27.0493,reg,1006 -WEBK,2017-08-04,26.9271,27.5416,False,26.9271,27.5416,reg,1322 -WEBK,2017-08-07,26.9499,26.9549,False,26.8857,26.9499,reg,5091 -WEBK,2017-08-08,26.8504,26.9499,False,26.7013,26.9499,reg,16127 -WEBK,2017-08-09,25.9107,26.7510,False,25.9107,26.0549,reg,1683 -WEBK,2017-08-10,25.9107,25.9107,False,25.9107,25.9107,reg,19 -WEBK,2017-08-11,25.9107,25.9107,False,25.9107,25.9107,reg,20 -WEBK,2017-08-14,25.9107,25.9107,False,25.9107,25.9107,reg,43 -WEBK,2017-08-15,25.8560,25.8560,False,25.8560,25.8560,reg,320 -WEBK,2017-08-16,25.0107,25.0107,False,25.0107,25.0107,reg,292 -WEBK,2017-08-17,25.8560,25.8560,False,25.8560,25.8560,reg,461 -WEBK,2017-08-18,24.9112,25.8063,False,24.8665,24.8715,reg,1074 -WEBK,2017-08-21,25.6571,26.5521,False,24.8615,24.8615,reg,782 -WEBK,2017-08-22,25.1599,25.2096,False,24.9112,24.9112,reg,2547 -WEBK,2017-08-23,24.9610,25.5576,False,24.8864,24.9112,reg,1145 -WEBK,2017-08-24,25.1599,25.4085,False,25.0107,25.0107,reg,1808 -WEBK,2017-08-25,25.1599,25.1599,False,25.1599,25.1599,reg,20 -WEBK,2017-08-28,25.0107,25.3588,False,25.0107,25.3588,reg,658 -WEBK,2017-08-29,25.0107,25.0107,False,25.0107,25.0107,reg,10 -WEBK,2017-08-30,25.1101,25.4748,False,25.1101,25.3588,reg,640 -WEBK,2017-08-31,24.9610,25.5576,False,24.9610,25.3322,reg,6017 -WEBK,2017-09-01,25.7083,26.1069,False,25.0606,25.0606,reg,2863 -WEBK,2017-09-05,26.4556,26.4556,False,25.9574,26.0321,reg,654 -WEBK,2017-09-06,26.7546,26.7546,False,26.1567,26.1567,reg,742 -WEBK,2017-09-07,27.1033,27.1033,False,26.8044,26.8044,reg,1714 -WEBK,2017-09-08,26.7546,26.8044,False,26.7546,26.8044,reg,779 -WEBK,2017-09-11,26.7546,26.7546,False,26.7546,26.7546,reg,55 -WEBK,2017-09-12,26.6549,26.6549,False,26.6549,26.6549,reg,115 -WEBK,2017-09-13,26.7496,26.7546,False,26.7496,26.7546,reg,597 -WEBK,2017-09-14,26.7210,27.1033,False,26.4868,27.1033,reg,539 -WEBK,2017-09-15,26.9040,26.9040,False,26.9040,26.9040,reg,289 -WEBK,2017-09-18,26.9040,26.9040,False,26.9040,26.9040,reg,197 -WEBK,2017-09-19,26.9040,26.9040,False,26.9040,26.9040,reg,181 -WEBK,2017-09-20,26.9040,26.9040,False,26.9040,26.9040,reg,420 -WEBK,2017-09-21,26.9040,26.9040,False,26.9040,26.9040,reg,54 -WEBK,2017-09-22,26.9040,26.9040,False,26.8991,26.9040,reg,583 -WEBK,2017-09-25,26.7047,27.0535,False,26.7047,26.9040,reg,1020 -WEBK,2017-09-26,26.8532,26.9040,False,26.8532,26.9040,reg,1304 -WEBK,2017-09-27,26.8532,26.8532,False,26.8532,26.8532,reg,6 -WEBK,2017-09-28,26.8532,26.8532,False,26.8532,26.8532,reg,1 -WEBK,2017-09-29,26.9040,26.9040,False,26.7645,26.9040,reg,3016 -WEBK,2017-10-02,26.9040,26.9040,False,26.9040,26.9040,reg,101 -WEBK,2017-10-03,26.1567,26.9040,False,25.9076,26.0571,reg,4570 -WEBK,2017-10-04,26.9040,26.9040,False,26.9040,26.9040,reg,139 -WEBK,2017-10-05,26.9040,26.9040,False,26.9040,26.9040,reg,31 -WEBK,2017-10-06,26.9040,26.9040,False,26.9040,26.9040,reg,400 -WEBK,2017-10-09,26.9040,26.9040,False,26.9040,26.9040,reg,1 -WEBK,2017-10-10,26.9040,26.9040,False,26.9040,26.9040,reg,12 -WEBK,2017-10-11,26.1567,26.5585,False,26.1567,26.5055,reg,7168 -WEBK,2017-10-12,26.2065,26.4870,False,26.2065,26.4870,reg,243 -WEBK,2017-10-13,26.5859,26.5859,False,26.5859,26.5859,reg,260 -WEBK,2017-10-16,26.6549,26.6549,False,26.6549,26.6549,reg,103 -WEBK,2017-10-17,26.6549,26.6549,False,26.6549,26.6549,reg,5 -WEBK,2017-10-18,26.6549,26.6549,False,26.6549,26.6549,reg,52 -WEBK,2017-10-19,26.1567,26.1567,False,26.1567,26.1567,reg,460 -WEBK,2017-10-20,26.1567,26.1567,False,26.1567,26.1567,reg,106 -WEBK,2017-10-23,27.8507,27.8507,False,27.8507,27.8507,reg,145 -WEBK,2017-10-24,26.3062,26.9040,False,26.2563,26.9040,reg,864 -WEBK,2017-10-25,26.2595,26.8044,False,26.1567,26.8044,reg,1349 -WEBK,2017-10-26,26.9040,26.9040,False,26.9040,26.9040,reg,210 -WEBK,2017-10-27,26.4058,26.9040,False,26.2065,26.2563,reg,4588 -WEBK,2017-10-30,26.4058,26.8471,False,25.9574,26.8471,reg,800 -WEBK,2017-10-31,26.6998,26.6998,False,26.1973,26.4058,reg,4031 -WEBK,2017-11-01,26.6998,26.6998,False,26.6998,26.6998,reg,21 -WEBK,2017-11-02,26.9040,26.9040,False,26.8542,26.8542,reg,2819 -WEBK,2017-11-03,26.9040,26.9040,False,26.8991,26.9040,reg,2409 -WEBK,2017-11-06,27.1033,27.1033,False,26.6549,26.9040,reg,3400 -WEBK,2017-11-07,27.0577,27.0577,False,26.2065,26.2065,reg,511 -WEBK,2017-11-08,27.0037,27.0037,False,26.5055,26.9539,reg,433 -WEBK,2017-11-09,27.0037,27.0037,False,27.0037,27.0037,reg,0 -WEBK,2017-11-10,26.9539,26.9539,False,26.9040,26.9040,reg,763 -WEBK,2017-11-13,26.9040,26.9987,False,26.9040,26.9937,reg,1589 -WEBK,2017-11-14,26.9539,27.5019,False,26.7047,26.7047,reg,3393 -WEBK,2017-11-15,26.9539,26.9539,False,26.9539,26.9539,reg,0 -WEBK,2017-11-16,26.7047,26.7047,False,26.7047,26.7047,reg,443 -WEBK,2017-11-17,27.4023,27.4023,False,26.4805,26.8519,reg,11543 -WEBK,2017-11-20,27.6016,27.6016,False,27.4023,27.4023,reg,685 -WEBK,2017-11-21,27.7012,27.8507,False,27.1531,27.5019,reg,2389 -WEBK,2017-11-22,27.7012,27.7012,False,27.7012,27.7012,reg,139 -WEBK,2017-11-27,27.7134,27.7134,False,27.7134,27.7134,reg,0 -WEBK,2017-11-28,27.8507,27.8507,False,27.8507,27.8507,reg,1071 -WEBK,2017-11-29,27.7012,27.7012,False,27.7012,27.7012,reg,1305 -WEBK,2017-11-30,27.7012,27.7012,False,26.9539,26.9539,reg,982 -WEBK,2017-12-01,27.8008,27.8507,False,27.7012,27.7012,reg,2206 -WEBK,2017-12-04,27.4023,27.9005,False,27.4023,27.9005,reg,1925 -WEBK,2017-12-05,28.7000,28.7000,False,26.7035,26.7035,reg,8232 -WEBK,2017-12-06,27.9513,28.4454,False,27.9513,28.4454,reg,1054 -WEBK,2017-12-07,27.7517,27.9513,False,27.5520,27.5520,reg,5553 -WEBK,2017-12-08,27.9513,28.2009,False,27.9513,28.1510,reg,4374 -WEBK,2017-12-11,28.0012,28.5003,False,28.0012,28.5003,reg,2130 -WEBK,2017-12-12,28.7000,28.7000,False,27.9513,28.0012,reg,1192 -WEBK,2017-12-13,28.7000,28.7000,False,27.9513,28.0012,reg,4968 -WEBK,2017-12-14,28.8497,28.8497,False,28.1010,28.4504,reg,5406 -WEBK,2017-12-15,28.8997,28.8997,False,27.9513,28.7000,reg,5190 -WEBK,2017-12-18,28.8997,28.8997,False,28.2508,28.8497,reg,2408 -WEBK,2017-12-19,29.6983,29.6983,False,28.8997,28.8997,reg,4567 -WEBK,2017-12-20,29.8979,29.8979,False,28.9496,29.4986,reg,1941 -WEBK,2017-12-21,29.8979,29.8979,False,29.8979,29.8979,reg,78 -WEBK,2017-12-22,29.8401,29.8401,False,29.8401,29.8401,reg,287 -WEBK,2017-12-26,28.8497,29.7981,False,28.2009,28.2009,reg,2495 -WEBK,2017-12-27,29.7482,29.7482,False,29.7482,29.7482,reg,521 -WEBK,2017-12-28,28.6002,28.6002,False,28.6002,28.6002,reg,138 -WEBK,2017-12-29,29.6483,29.6483,False,28.4504,28.4504,reg,684 -WEBK,2018-01-02,29.5915,29.5915,False,29.5915,29.5915,reg,216 -WEBK,2018-01-03,29.4487,29.4487,False,29.4487,29.4487,reg,148 -WEBK,2018-01-04,28.4504,28.4504,False,28.0511,28.0511,reg,953 -WEBK,2018-01-05,28.4504,28.4504,False,28.2508,28.4504,reg,6607 -WEBK,2018-01-08,28.4504,28.4504,False,28.4504,28.4504,reg,0 -WEBK,2018-01-09,28.2009,28.2009,False,28.1510,28.1510,reg,227 -WEBK,2018-01-10,28.7000,28.7000,False,28.7000,28.7000,reg,106 -WEBK,2018-01-11,28.9995,29.4487,False,28.9496,29.4487,reg,2231 -WEBK,2018-01-12,29.2490,29.2490,False,28.9995,28.9995,reg,1220 -WEBK,2018-01-16,29.2490,29.2490,False,29.1983,29.1983,reg,1132 -WEBK,2018-01-17,29.2490,29.2490,False,29.2490,29.2490,reg,1 -WEBK,2018-01-18,29.2490,29.2490,False,29.2490,29.2490,reg,10 -WEBK,2018-01-19,29.2490,29.2490,False,29.2490,29.2490,reg,8 -WEBK,2018-01-22,29.1991,29.2490,False,29.1872,29.2490,reg,1751 -WEBK,2018-01-23,29.1991,29.1991,False,29.1991,29.1991,reg,2 -WEBK,2018-01-24,29.1991,29.1991,False,29.1991,29.1991,reg,0 -WEBK,2018-01-25,29.1991,29.1991,False,29.1991,29.1991,reg,0 -WEBK,2018-01-26,29.1991,29.1991,False,29.1991,29.1991,reg,1093 -WEBK,2018-01-29,29.2361,29.2361,False,29.2361,29.2361,reg,500 -WEBK,2018-01-30,29.1991,29.1991,False,29.1991,29.1991,reg,102 -WEBK,2018-01-31,29.6483,29.6483,False,29.1991,29.2490,reg,2322 -WEBK,2018-02-01,29.0494,29.1991,False,29.0494,29.1991,reg,1212 -WEBK,2018-02-02,29.1492,29.1492,False,29.1492,29.1492,reg,1116 -WEBK,2018-02-05,29.2441,29.2490,False,29.1492,29.2125,reg,3108 -WEBK,2018-02-06,28.8231,29.1233,False,28.8231,29.0494,reg,2323 -WEBK,2018-02-07,28.8231,28.8231,False,28.8231,28.8231,reg,0 -WEBK,2018-02-08,28.4554,29.3988,False,28.4504,29.3988,reg,783 -WEBK,2018-02-09,28.4554,28.4554,False,28.4554,28.4554,reg,0 -WEBK,2018-02-12,28.4554,28.4554,False,28.4554,28.4554,reg,45 -WEBK,2018-02-13,28.9942,29.4487,False,28.3702,28.4504,reg,16030 -WEBK,2018-02-14,28.9942,28.9942,False,28.9942,28.9942,reg,0 -WEBK,2018-02-15,28.9942,28.9942,False,28.9942,28.9942,reg,0 -WEBK,2018-02-16,28.8447,28.8447,False,27.9563,27.9563,reg,1200 -WEBK,2018-02-20,28.8447,28.8447,False,28.8447,28.8447,reg,0 -WEBK,2018-02-21,28.6574,28.6574,False,28.6574,28.6574,reg,230 -WEBK,2018-02-22,28.6002,28.6501,False,28.6002,28.6501,reg,1007 -WEBK,2018-02-23,28.6002,28.6002,False,28.6002,28.6002,reg,13 -WEBK,2018-02-26,28.9995,29.2615,False,28.4504,28.4504,reg,4329 -WEBK,2018-02-27,29.0494,29.0494,False,28.9496,28.9595,reg,3314 -WEBK,2018-02-28,29.0494,29.0494,False,29.0494,29.0494,reg,121 -WEBK,2018-03-01,29.0494,29.0494,False,29.0494,29.0494,reg,17 -WEBK,2018-03-02,28.8997,29.0494,False,28.3007,29.0494,reg,1029 -WEBK,2018-03-05,28.8997,29.0494,False,28.7000,29.0494,reg,6176 -WEBK,2018-03-06,28.5503,29.0494,False,28.5503,28.9995,reg,8807 -WEBK,2018-03-07,28.3007,28.8497,False,28.0911,28.8497,reg,1685 -WEBK,2018-03-08,28.7998,29.0494,False,28.3506,28.3506,reg,5321 -WEBK,2018-03-09,28.8909,29.0095,False,28.2242,28.4504,reg,6836 -WEBK,2018-03-12,28.7000,28.8497,False,28.7000,28.8497,reg,301 -WEBK,2018-03-13,28.7500,28.7500,False,28.7500,28.7500,reg,120 -WEBK,2018-03-14,28.7500,28.7500,False,28.7500,28.7500,reg,122 -WEBK,2018-03-15,28.3500,28.3500,False,28.3500,28.3500,reg,114 -WEBK,2018-03-16,29.3000,29.3000,False,29.0000,29.0000,reg,1910 -WEBK,2018-03-19,29.3000,29.3000,False,29.3000,29.3000,reg,58 -WEBK,2018-03-20,28.9500,28.9600,False,28.9500,28.9600,reg,1000 -WEBK,2018-03-21,29.0000,29.7000,False,29.0000,29.6500,reg,833 -WEBK,2018-03-22,29.7000,29.7000,False,29.4000,29.4000,reg,3206 -WEBK,2018-03-23,29.9450,29.9450,False,29.4500,29.4500,reg,2277 -WEBK,2018-03-26,29.6938,29.6938,False,29.6938,29.6938,reg,469 -WEBK,2018-03-27,29.6000,29.6000,False,29.6000,29.6000,reg,242 -WEBK,2018-03-28,29.6000,29.6000,False,29.6000,29.6000,reg,1 -WEBK,2018-03-29,29.8000,30.7000,False,29.8000,30.7000,reg,2155 -WEBK,2018-04-02,29.8000,29.8000,False,29.8000,29.8000,reg,75 -WEBK,2018-04-03,29.5500,30.5000,False,28.5000,30.5000,reg,3348 -WEBK,2018-04-04,30.6500,30.7000,False,30.2500,30.2550,reg,1894 -WEBK,2018-04-05,30.6500,30.6500,False,30.6500,30.6500,reg,9 -WEBK,2018-04-06,31.2500,31.2500,False,31.2500,31.2500,reg,231 -WEBK,2018-04-09,31.2500,31.2500,False,30.7766,31.2500,reg,904 -WEBK,2018-04-10,31.7500,31.7500,False,31.2500,31.2500,reg,2360 -WEBK,2018-04-11,31.7500,31.7500,False,31.7500,31.7500,reg,58 -WEBK,2018-04-12,31.7500,31.7500,False,31.7500,31.7500,reg,34 -WEBK,2018-04-13,31.7500,31.7500,False,31.7500,31.7500,reg,58 -WEBK,2018-04-16,31.7500,31.7500,False,31.7500,31.7500,reg,22 -WEBK,2018-04-17,31.5000,31.5000,False,31.3750,31.5000,reg,1162 -WEBK,2018-04-18,31.5000,31.5000,False,31.0670,31.0670,reg,444 -WEBK,2018-04-19,31.0000,31.3500,False,31.0000,31.3500,reg,3123 -WEBK,2018-04-20,31.0000,31.0000,False,31.0000,31.0000,reg,122 -WEBK,2018-04-23,31.0000,31.0000,False,31.0000,31.0000,reg,22 -WEBK,2018-04-24,31.0000,31.0000,False,31.0000,31.0000,reg,22 -WEBK,2018-04-25,31.7500,31.7500,False,31.7500,31.7500,reg,313 -WEBK,2018-04-26,32.5000,32.5050,False,31.8041,32.1971,reg,2969 -WEBK,2018-04-27,32.2500,33.2500,False,32.2500,32.7500,reg,1336 -WEBK,2018-04-30,33.2500,33.2500,False,33.2500,33.2500,reg,135 -WEBK,2018-05-01,32.2500,32.9175,False,32.2500,32.9175,reg,1369 -WEBK,2018-05-02,32.3500,32.4000,False,31.6000,32.0000,reg,8378 -WEBK,2018-05-03,32.3500,32.3500,False,32.3500,32.3500,reg,0 -WEBK,2018-05-04,32.3500,32.3500,False,32.3500,32.3500,reg,15 -WEBK,2018-05-07,32.3500,32.3500,False,32.3000,32.3000,reg,295 -WEBK,2018-05-08,32.5000,32.8750,False,32.5000,32.5000,reg,1699 -WEBK,2018-05-09,32.9500,33.0000,False,32.5000,33.0000,reg,6052 -WEBK,2018-05-10,33.2450,33.2500,False,33.0000,33.2500,reg,5271 -WEBK,2018-05-11,33.2450,33.2450,False,33.2450,33.2450,reg,38 -WEBK,2018-05-14,32.9500,32.9500,False,32.9500,32.9500,reg,218 -WEBK,2018-05-15,33.0000,33.2500,False,32.4470,32.5500,reg,4113 -WEBK,2018-05-16,32.4000,33.7500,False,32.3000,33.7500,reg,5874 -WEBK,2018-05-17,32.5000,32.5000,False,32.5000,32.5000,reg,489 -WEBK,2018-05-18,32.5000,32.5000,False,32.5000,32.5000,reg,145 -WEBK,2018-05-21,32.8000,32.8000,False,32.3704,32.3704,reg,2214 -WEBK,2018-05-22,33.3775,33.6075,False,33.0000,33.3753,reg,2286 -WEBK,2018-05-23,33.3775,33.3775,False,33.3775,33.3775,reg,3 -WEBK,2018-05-24,33.3775,33.3775,False,33.3775,33.3775,reg,2 -WEBK,2018-05-25,33.5000,33.5000,False,33.5000,33.5000,reg,318 -WEBK,2018-05-29,33.7500,33.7500,False,33.3360,33.3360,reg,554 -WEBK,2018-05-30,33.0000,33.7500,False,32.9035,33.7500,reg,1774 -WEBK,2018-05-31,33.4716,33.8045,False,33.4716,33.6675,reg,1932 -WEBK,2018-06-01,33.5000,33.8939,False,33.1500,33.8939,reg,1820 +WEBK,2017-06-06,27.0537,27.0537,False,27.0537,27.0537,reg,327 +WEBK,2017-06-07,26.4580,27.0537,False,26.4580,27.0537,reg,424 +WEBK,2017-06-08,27.0537,27.0537,False,27.0537,27.0537,reg,104 +WEBK,2017-06-09,27.0537,27.0537,False,27.0537,27.0537,reg,122 +WEBK,2017-06-12,26.0658,26.0658,False,26.0658,26.0658,reg,724 +WEBK,2017-06-13,26.2179,26.2179,False,26.2179,26.2179,reg,249 +WEBK,2017-06-14,26.2179,26.2179,False,26.2179,26.2179,reg,54 +WEBK,2017-06-15,26.1105,26.1105,False,26.1105,26.1105,reg,1167 +WEBK,2017-06-16,26.1602,26.3091,False,26.1602,26.3091,reg,28341 +WEBK,2017-06-19,27.7428,27.7428,False,26.4580,26.4580,reg,3818 +WEBK,2017-06-20,27.7428,27.7428,False,27.7428,27.7428,reg,154 +WEBK,2017-06-21,26.5572,27.5501,False,26.5572,27.5501,reg,1508 +WEBK,2017-06-22,26.5572,26.5572,False,26.5572,26.5572,reg,57 +WEBK,2017-06-23,27.2026,27.2026,False,26.5564,26.5564,reg,1597 +WEBK,2017-06-26,26.4580,26.8055,False,26.4580,26.8005,reg,1345 +WEBK,2017-06-27,27.2671,27.2671,False,27.2671,27.2671,reg,104 +WEBK,2017-06-28,27.2671,27.2671,False,27.2671,27.2671,reg,159 +WEBK,2017-06-29,27.3019,27.4012,False,27.2754,27.2754,reg,2952 +WEBK,2017-06-30,27.5004,27.5004,False,27.5004,27.5004,reg,166 +WEBK,2017-07-05,26.7062,27.4508,False,26.7062,27.1033,reg,861 +WEBK,2017-07-06,26.7062,26.7062,False,26.7062,26.7062,reg,5 +WEBK,2017-07-07,26.7062,26.7062,False,26.6069,26.6069,reg,434 +WEBK,2017-07-10,26.7558,26.7558,False,26.7558,26.7558,reg,105 +WEBK,2017-07-11,26.7558,26.7558,False,26.7558,26.7558,reg,305 +WEBK,2017-07-12,26.7558,26.7558,False,26.7558,26.7558,reg,10 +WEBK,2017-07-13,26.7558,26.7558,False,26.7558,26.7558,reg,0 +WEBK,2017-07-14,26.8551,26.8551,False,26.8055,26.8055,reg,256 +WEBK,2017-07-17,26.8553,27.0376,False,26.8553,27.0376,reg,1114 +WEBK,2017-07-18,27.3019,27.3019,False,27.0598,27.0598,reg,407 +WEBK,2017-07-19,26.8104,26.9048,False,26.8104,26.9048,reg,459 +WEBK,2017-07-20,26.8055,26.8551,False,26.8055,26.8055,reg,1995 +WEBK,2017-07-21,26.9812,26.9812,False,26.9812,26.9812,reg,346 +WEBK,2017-07-24,27.0710,27.0710,False,26.8055,26.8055,reg,4419 +WEBK,2017-07-25,26.3587,27.2026,False,26.3587,27.0696,reg,3180 +WEBK,2017-07-26,26.4084,26.8055,False,26.2098,26.2098,reg,1413 +WEBK,2017-07-27,27.5004,27.5004,False,26.7558,26.8005,reg,890 +WEBK,2017-07-28,27.4508,27.4508,False,26.8055,26.8055,reg,417 +WEBK,2017-07-31,27.3019,27.3019,False,26.8055,26.8055,reg,406 +WEBK,2017-08-01,27.3019,27.3019,False,27.3019,27.3019,reg,1070 +WEBK,2017-08-02,27.0835,27.1530,False,27.0537,27.0537,reg,1644 +WEBK,2017-08-03,27.1839,27.1839,False,26.9814,27.0040,reg,1006 +WEBK,2017-08-04,26.8820,27.4955,False,26.8820,27.4955,reg,1322 +WEBK,2017-08-07,26.9048,26.9097,False,26.8407,26.9048,reg,5091 +WEBK,2017-08-08,26.8055,26.9048,False,26.6566,26.9048,reg,16127 +WEBK,2017-08-09,25.8673,26.7062,False,25.8673,26.0112,reg,1683 +WEBK,2017-08-10,25.8673,25.8673,False,25.8673,25.8673,reg,19 +WEBK,2017-08-11,25.8673,25.8673,False,25.8673,25.8673,reg,20 +WEBK,2017-08-14,25.8673,25.8673,False,25.8673,25.8673,reg,43 +WEBK,2017-08-15,25.8127,25.8127,False,25.8127,25.8127,reg,320 +WEBK,2017-08-16,24.9688,24.9688,False,24.9688,24.9688,reg,292 +WEBK,2017-08-17,25.8127,25.8127,False,25.8127,25.8127,reg,461 +WEBK,2017-08-18,24.8695,25.7630,False,24.8249,24.8298,reg,1074 +WEBK,2017-08-21,25.6141,26.5076,False,24.8199,24.8199,reg,782 +WEBK,2017-08-22,25.1177,25.1674,False,24.8695,24.8695,reg,2547 +WEBK,2017-08-23,24.9192,25.5148,False,24.8447,24.8695,reg,1145 +WEBK,2017-08-24,25.1177,25.3659,False,24.9688,24.9688,reg,1808 +WEBK,2017-08-25,25.1177,25.1177,False,25.1177,25.1177,reg,20 +WEBK,2017-08-28,24.9688,25.3163,False,24.9688,25.3163,reg,658 +WEBK,2017-08-29,24.9688,24.9688,False,24.9688,24.9688,reg,10 +WEBK,2017-08-30,25.0681,25.4321,False,25.0681,25.3163,reg,640 +WEBK,2017-08-31,24.9192,25.5148,False,24.9192,25.2898,reg,6017 +WEBK,2017-09-01,25.6652,26.0632,False,25.0186,25.0186,reg,2863 +WEBK,2017-09-05,26.4113,26.4113,False,25.9139,25.9886,reg,654 +WEBK,2017-09-06,26.7098,26.7098,False,26.1129,26.1129,reg,742 +WEBK,2017-09-07,27.0579,27.0579,False,26.7595,26.7595,reg,1714 +WEBK,2017-09-08,26.7098,26.7595,False,26.7098,26.7595,reg,779 +WEBK,2017-09-11,26.7098,26.7098,False,26.7098,26.7098,reg,55 +WEBK,2017-09-12,26.6103,26.6103,False,26.6103,26.6103,reg,115 +WEBK,2017-09-13,26.7048,26.7098,False,26.7048,26.7098,reg,597 +WEBK,2017-09-14,26.6762,27.0579,False,26.4425,27.0579,reg,539 +WEBK,2017-09-15,26.8590,26.8590,False,26.8590,26.8590,reg,289 +WEBK,2017-09-18,26.8590,26.8590,False,26.8590,26.8590,reg,197 +WEBK,2017-09-19,26.8590,26.8590,False,26.8590,26.8590,reg,181 +WEBK,2017-09-20,26.8590,26.8590,False,26.8590,26.8590,reg,420 +WEBK,2017-09-21,26.8590,26.8590,False,26.8590,26.8590,reg,54 +WEBK,2017-09-22,26.8590,26.8590,False,26.8540,26.8590,reg,583 +WEBK,2017-09-25,26.6600,27.0082,False,26.6600,26.8590,reg,1020 +WEBK,2017-09-26,26.8082,26.8590,False,26.8082,26.8590,reg,1304 +WEBK,2017-09-27,26.8082,26.8082,False,26.8082,26.8082,reg,6 +WEBK,2017-09-28,26.8082,26.8082,False,26.8082,26.8082,reg,1 +WEBK,2017-09-29,26.8590,26.8590,False,26.7197,26.8590,reg,3016 +WEBK,2017-10-02,26.8590,26.8590,False,26.8590,26.8590,reg,101 +WEBK,2017-10-03,26.1129,26.8590,False,25.8642,26.0134,reg,4570 +WEBK,2017-10-04,26.8590,26.8590,False,26.8590,26.8590,reg,139 +WEBK,2017-10-05,26.8590,26.8590,False,26.8590,26.8590,reg,31 +WEBK,2017-10-06,26.8590,26.8590,False,26.8590,26.8590,reg,400 +WEBK,2017-10-09,26.8590,26.8590,False,26.8590,26.8590,reg,1 +WEBK,2017-10-10,26.8590,26.8590,False,26.8590,26.8590,reg,12 +WEBK,2017-10-11,26.1129,26.5140,False,26.1129,26.4611,reg,7168 +WEBK,2017-10-12,26.1626,26.4427,False,26.1626,26.4427,reg,243 +WEBK,2017-10-13,26.5413,26.5413,False,26.5413,26.5413,reg,260 +WEBK,2017-10-16,26.6103,26.6103,False,26.6103,26.6103,reg,103 +WEBK,2017-10-17,26.6103,26.6103,False,26.6103,26.6103,reg,5 +WEBK,2017-10-18,26.6103,26.6103,False,26.6103,26.6103,reg,52 +WEBK,2017-10-19,26.1129,26.1129,False,26.1129,26.1129,reg,460 +WEBK,2017-10-20,26.1129,26.1129,False,26.1129,26.1129,reg,106 +WEBK,2017-10-23,27.8040,27.8040,False,27.8040,27.8040,reg,145 +WEBK,2017-10-24,26.2621,26.8590,False,26.2124,26.8590,reg,864 +WEBK,2017-10-25,26.2156,26.7595,False,26.1129,26.7595,reg,1349 +WEBK,2017-10-26,26.8590,26.8590,False,26.8590,26.8590,reg,210 +WEBK,2017-10-27,26.3616,26.8590,False,26.1626,26.2124,reg,4588 +WEBK,2017-10-30,26.3616,26.8022,False,25.9139,26.8022,reg,800 +WEBK,2017-10-31,26.6551,26.6551,False,26.1534,26.3616,reg,4031 +WEBK,2017-11-01,26.6551,26.6551,False,26.6551,26.6551,reg,21 +WEBK,2017-11-02,26.8590,26.8590,False,26.8092,26.8092,reg,2819 +WEBK,2017-11-03,26.8590,26.8590,False,26.8540,26.8590,reg,2409 +WEBK,2017-11-06,27.0579,27.0579,False,26.6103,26.8590,reg,3400 +WEBK,2017-11-07,27.0124,27.0124,False,26.1626,26.1626,reg,511 +WEBK,2017-11-08,26.9585,26.9585,False,26.4611,26.9087,reg,433 +WEBK,2017-11-09,26.9585,26.9585,False,26.9585,26.9585,reg,0 +WEBK,2017-11-10,26.9087,26.9087,False,26.8590,26.8590,reg,763 +WEBK,2017-11-13,26.8590,26.9535,False,26.8590,26.9485,reg,1589 +WEBK,2017-11-14,26.9087,27.4558,False,26.6600,26.6600,reg,3393 +WEBK,2017-11-15,26.9087,26.9087,False,26.9087,26.9087,reg,0 +WEBK,2017-11-16,26.6600,26.6600,False,26.6600,26.6600,reg,443 +WEBK,2017-11-17,27.3564,27.3564,False,26.4362,26.8070,reg,11543 +WEBK,2017-11-20,27.5553,27.5553,False,27.3564,27.3564,reg,685 +WEBK,2017-11-21,27.6548,27.8040,False,27.1077,27.4558,reg,2389 +WEBK,2017-11-22,27.6548,27.6548,False,27.6548,27.6548,reg,139 +WEBK,2017-11-27,27.6669,27.6669,False,27.6669,27.6669,reg,0 +WEBK,2017-11-28,27.8040,27.8040,False,27.8040,27.8040,reg,1071 +WEBK,2017-11-29,27.6548,27.6548,False,27.6548,27.6548,reg,1305 +WEBK,2017-11-30,27.6548,27.6548,False,26.9087,26.9087,reg,982 +WEBK,2017-12-01,27.7543,27.8040,False,27.6548,27.6548,reg,2206 +WEBK,2017-12-04,27.3564,27.8538,False,27.3564,27.8538,reg,1925 +WEBK,2017-12-05,28.6519,28.6519,False,26.6588,26.6588,reg,8232 +WEBK,2017-12-06,27.9045,28.3978,False,27.9045,28.3978,reg,1054 +WEBK,2017-12-07,27.7052,27.9045,False,27.5059,27.5059,reg,5553 +WEBK,2017-12-08,27.9045,28.1536,False,27.9045,28.1038,reg,4374 +WEBK,2017-12-11,27.9543,28.4526,False,27.9543,28.4526,reg,2130 +WEBK,2017-12-12,28.6519,28.6519,False,27.9045,27.9543,reg,1192 +WEBK,2017-12-13,28.6519,28.6519,False,27.9045,27.9543,reg,4968 +WEBK,2017-12-14,28.8014,28.8014,False,28.0540,28.4028,reg,5406 +WEBK,2017-12-15,28.8513,28.8513,False,27.9045,28.6519,reg,5190 +WEBK,2017-12-18,28.8513,28.8513,False,28.2035,28.8014,reg,2408 +WEBK,2017-12-19,29.6485,29.6485,False,28.8513,28.8513,reg,4567 +WEBK,2017-12-20,29.8478,29.8478,False,28.9011,29.4492,reg,1941 +WEBK,2017-12-21,29.8478,29.8478,False,29.8478,29.8478,reg,78 +WEBK,2017-12-22,29.7901,29.7901,False,29.7901,29.7901,reg,287 +WEBK,2017-12-26,28.8014,29.7482,False,28.1536,28.1536,reg,2495 +WEBK,2017-12-27,29.6984,29.6984,False,29.6984,29.6984,reg,521 +WEBK,2017-12-28,28.5523,28.5523,False,28.5523,28.5523,reg,138 +WEBK,2017-12-29,29.5987,29.5987,False,28.4028,28.4028,reg,684 +WEBK,2018-01-02,29.5420,29.5420,False,29.5420,29.5420,reg,216 +WEBK,2018-01-03,29.3994,29.3994,False,29.3994,29.3994,reg,148 +WEBK,2018-01-04,28.4028,28.4028,False,28.0042,28.0042,reg,953 +WEBK,2018-01-05,28.4028,28.4028,False,28.2035,28.4028,reg,6607 +WEBK,2018-01-08,28.4028,28.4028,False,28.4028,28.4028,reg,0 +WEBK,2018-01-09,28.1536,28.1536,False,28.1038,28.1038,reg,227 +WEBK,2018-01-10,28.6519,28.6519,False,28.6519,28.6519,reg,106 +WEBK,2018-01-11,28.9509,29.3994,False,28.9011,29.3994,reg,2231 +WEBK,2018-01-12,29.2001,29.2001,False,28.9509,28.9509,reg,1220 +WEBK,2018-01-16,29.2001,29.2001,False,29.1494,29.1494,reg,1132 +WEBK,2018-01-17,29.2001,29.2001,False,29.2001,29.2001,reg,1 +WEBK,2018-01-18,29.2001,29.2001,False,29.2001,29.2001,reg,10 +WEBK,2018-01-19,29.2001,29.2001,False,29.2001,29.2001,reg,8 +WEBK,2018-01-22,29.1502,29.2001,False,29.1383,29.2001,reg,1751 +WEBK,2018-01-23,29.1502,29.1502,False,29.1502,29.1502,reg,2 +WEBK,2018-01-24,29.1502,29.1502,False,29.1502,29.1502,reg,0 +WEBK,2018-01-25,29.1502,29.1502,False,29.1502,29.1502,reg,0 +WEBK,2018-01-26,29.1502,29.1502,False,29.1502,29.1502,reg,1093 +WEBK,2018-01-29,29.1871,29.1871,False,29.1871,29.1871,reg,500 +WEBK,2018-01-30,29.1502,29.1502,False,29.1502,29.1502,reg,102 +WEBK,2018-01-31,29.5987,29.5987,False,29.1502,29.2001,reg,2322 +WEBK,2018-02-01,29.0007,29.1502,False,29.0007,29.1502,reg,1212 +WEBK,2018-02-02,29.1004,29.1004,False,29.1004,29.1004,reg,1116 +WEBK,2018-02-05,29.1951,29.2001,False,29.1004,29.1636,reg,3108 +WEBK,2018-02-06,28.7748,29.0745,False,28.7748,29.0007,reg,2323 +WEBK,2018-02-07,28.7748,28.7748,False,28.7748,28.7748,reg,0 +WEBK,2018-02-08,28.4078,29.3495,False,28.4028,29.3495,reg,783 +WEBK,2018-02-09,28.4078,28.4078,False,28.4078,28.4078,reg,0 +WEBK,2018-02-12,28.4078,28.4078,False,28.4078,28.4078,reg,45 +WEBK,2018-02-13,28.9456,29.3994,False,28.3227,28.4028,reg,16030 +WEBK,2018-02-14,28.9456,28.9456,False,28.9456,28.9456,reg,0 +WEBK,2018-02-15,28.9456,28.9456,False,28.9456,28.9456,reg,0 +WEBK,2018-02-16,28.7964,28.7964,False,27.9095,27.9095,reg,1200 +WEBK,2018-02-20,28.7964,28.7964,False,28.7964,28.7964,reg,0 +WEBK,2018-02-21,28.6094,28.6094,False,28.6094,28.6094,reg,230 +WEBK,2018-02-22,28.5523,28.6021,False,28.5523,28.6021,reg,1007 +WEBK,2018-02-23,28.5523,28.5523,False,28.5523,28.5523,reg,13 +WEBK,2018-02-26,28.9509,29.2125,False,28.4028,28.4028,reg,4329 +WEBK,2018-02-27,29.0007,29.0007,False,28.9011,28.9110,reg,3314 +WEBK,2018-02-28,29.0007,29.0007,False,29.0007,29.0007,reg,121 +WEBK,2018-03-01,29.0007,29.0007,False,29.0007,29.0007,reg,17 +WEBK,2018-03-02,28.8513,29.0007,False,28.2533,29.0007,reg,1029 +WEBK,2018-03-05,28.8513,29.0007,False,28.6519,29.0007,reg,6176 +WEBK,2018-03-06,28.5024,29.0007,False,28.5024,28.9509,reg,8807 +WEBK,2018-03-07,28.2533,28.8014,False,28.0440,28.8014,reg,1685 +WEBK,2018-03-08,28.7516,29.0007,False,28.3031,28.3031,reg,5321 +WEBK,2018-03-09,28.8425,28.9609,False,28.1770,28.4028,reg,6836 +WEBK,2018-03-12,28.6519,28.8014,False,28.6519,28.8014,reg,301 +WEBK,2018-03-13,28.7019,28.7019,False,28.7019,28.7019,reg,120 +WEBK,2018-03-14,28.7019,28.7019,False,28.7019,28.7019,reg,122 +WEBK,2018-03-15,28.3025,28.3025,False,28.3025,28.3025,reg,114 +WEBK,2018-03-16,29.2509,29.2509,False,28.9514,28.9514,reg,1910 +WEBK,2018-03-19,29.2509,29.2509,False,29.2509,29.2509,reg,58 +WEBK,2018-03-20,28.9015,28.9115,False,28.9015,28.9115,reg,1000 +WEBK,2018-03-21,28.9514,29.6503,False,28.9514,29.6003,reg,833 +WEBK,2018-03-22,29.6503,29.6503,False,29.3508,29.3508,reg,3206 +WEBK,2018-03-23,29.8949,29.8949,False,29.4007,29.4007,reg,2277 +WEBK,2018-03-26,29.6441,29.6441,False,29.6441,29.6441,reg,469 +WEBK,2018-03-27,29.5504,29.5504,False,29.5504,29.5504,reg,242 +WEBK,2018-03-28,29.5504,29.5504,False,29.5504,29.5504,reg,1 +WEBK,2018-03-29,29.7501,30.6486,False,29.7501,30.6486,reg,2155 +WEBK,2018-04-02,29.7501,29.7501,False,29.7501,29.7501,reg,75 +WEBK,2018-04-03,29.5005,30.4489,False,28.4523,30.4489,reg,3348 +WEBK,2018-04-04,30.5987,30.6486,False,30.1993,30.2043,reg,1894 +WEBK,2018-04-05,30.5987,30.5987,False,30.5987,30.5987,reg,9 +WEBK,2018-04-06,31.1977,31.1977,False,31.1977,31.1977,reg,231 +WEBK,2018-04-09,31.1977,31.1977,False,30.7251,31.1977,reg,904 +WEBK,2018-04-10,31.6968,31.6968,False,31.1977,31.1977,reg,2360 +WEBK,2018-04-11,31.6968,31.6968,False,31.6968,31.6968,reg,58 +WEBK,2018-04-12,31.6968,31.6968,False,31.6968,31.6968,reg,34 +WEBK,2018-04-13,31.6968,31.6968,False,31.6968,31.6968,reg,58 +WEBK,2018-04-16,31.6968,31.6968,False,31.6968,31.6968,reg,22 +WEBK,2018-04-17,31.4472,31.4472,False,31.3225,31.4472,reg,1162 +WEBK,2018-04-18,31.4472,31.4472,False,31.0150,31.0150,reg,444 +WEBK,2018-04-19,30.9481,31.2975,False,30.9481,31.2975,reg,3123 +WEBK,2018-04-20,30.9481,30.9481,False,30.9481,30.9481,reg,122 +WEBK,2018-04-23,30.9481,30.9481,False,30.9481,30.9481,reg,22 +WEBK,2018-04-24,30.9481,30.9481,False,30.9481,30.9481,reg,22 +WEBK,2018-04-25,31.6968,31.6968,False,31.6968,31.6968,reg,313 +WEBK,2018-04-26,32.4456,32.4506,False,31.7508,32.1432,reg,2969 +WEBK,2018-04-27,32.1960,33.1943,False,32.1960,32.6952,reg,1336 +WEBK,2018-04-30,33.1943,33.1943,False,33.1943,33.1943,reg,135 +WEBK,2018-05-01,32.1960,32.8624,False,32.1960,32.8624,reg,1369 +WEBK,2018-05-02,32.2958,32.3457,False,31.5471,31.9464,reg,8378 +WEBK,2018-05-03,32.2958,32.2958,False,32.2958,32.2958,reg,0 +WEBK,2018-05-04,32.2958,32.2958,False,32.2958,32.2958,reg,15 +WEBK,2018-05-07,32.2958,32.2958,False,32.2459,32.2459,reg,295 +WEBK,2018-05-08,32.4456,32.8199,False,32.4456,32.4456,reg,1699 +WEBK,2018-05-09,32.8948,32.9447,False,32.4456,32.9447,reg,6052 +WEBK,2018-05-10,33.1893,33.1943,False,32.9447,33.1943,reg,5271 +WEBK,2018-05-11,33.1893,33.1893,False,33.1893,33.1893,reg,38 +WEBK,2018-05-14,32.8948,32.8948,False,32.8948,32.8948,reg,218 +WEBK,2018-05-15,32.9447,33.1943,False,32.3927,32.4955,reg,4113 +WEBK,2018-05-16,32.3457,33.6935,False,32.2459,33.6935,reg,5874 +WEBK,2018-05-17,32.4456,32.4456,False,32.4456,32.4456,reg,489 +WEBK,2018-05-18,32.4456,32.4456,False,32.4456,32.4456,reg,145 +WEBK,2018-05-21,32.7451,32.7451,False,32.3162,32.3162,reg,2214 +WEBK,2018-05-22,33.3216,33.5512,False,32.9447,33.3194,reg,2286 +WEBK,2018-05-23,33.3216,33.3216,False,33.3216,33.3216,reg,3 +WEBK,2018-05-24,33.3216,33.3216,False,33.3216,33.3216,reg,2 +WEBK,2018-05-25,33.4439,33.4439,False,33.4439,33.4439,reg,318 +WEBK,2018-05-29,33.6935,33.6935,False,33.2802,33.2802,reg,554 +WEBK,2018-05-30,32.9447,33.6935,False,32.8484,33.6935,reg,1774 +WEBK,2018-05-31,33.4155,33.7479,False,33.4155,33.6111,reg,1932 +WEBK,2018-06-01,33.4439,33.8371,False,33.0945,33.8371,reg,1820 +WEBK,2018-06-04,32.7871,33.0116,False,32.7451,33.0116,reg,2359 +WEBK,2018-06-05,32.6950,32.8500,False,31.7497,32.8500,reg,3926 diff --git a/company_library/WEN.csv b/company_library/WEN.csv index f99703d8..7c8e7621 100644 --- a/company_library/WEN.csv +++ b/company_library/WEN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WEN,2017-06-05,15.8020,16.1157,False,15.7677,16.1157,reg,2328562 WEN,2017-06-06,15.6157,15.7922,False,15.4295,15.7432,reg,3555262 WEN,2017-06-07,15.6255,15.7285,False,15.5177,15.6255,reg,1609101 WEN,2017-06-08,15.5373,15.6746,False,15.4883,15.6451,reg,1981121 @@ -248,3 +247,5 @@ WEN,2018-05-29,16.2962,16.4455,False,16.1569,16.3161,reg,2772343 WEN,2018-05-30,16.5350,16.6245,False,16.2962,16.4057,reg,2885466 WEN,2018-05-31,16.1100,16.7000,False,16.0100,16.5600,reg,4600037 WEN,2018-06-01,16.0900,16.3400,False,16.0500,16.2000,reg,2942329 +WEN,2018-06-04,16.3600,16.4000,False,16.1000,16.1000,reg,4261561 +WEN,2018-06-05,16.7000,16.7200,False,16.2300,16.4000,reg,3682283 diff --git a/company_library/WERN.csv b/company_library/WERN.csv index 2f89e6b0..50b250ee 100644 --- a/company_library/WERN.csv +++ b/company_library/WERN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WERN,2017-06-05,27.9745,28.1729,False,27.4289,27.5281,reg,837302 WERN,2017-06-06,27.8753,28.1233,False,27.6273,27.7761,reg,440931 WERN,2017-06-07,28.5201,28.7185,False,27.9249,28.0241,reg,1054474 WERN,2017-06-08,28.5697,28.6689,False,28.2721,28.5201,reg,758558 @@ -248,3 +247,5 @@ WERN,2018-05-29,39.0000,39.2500,False,38.3000,38.6000,reg,584190 WERN,2018-05-30,39.8500,40.1750,False,38.8750,39.1000,reg,678684 WERN,2018-05-31,39.2000,40.0000,False,38.7500,39.9000,reg,756009 WERN,2018-06-01,39.6500,40.1000,False,38.9750,39.5500,reg,731435 +WERN,2018-06-04,38.3500,39.8000,False,38.3000,39.6500,reg,1424013 +WERN,2018-06-05,37.4500,38.8500,False,37.2500,38.2000,reg,1368381 diff --git a/company_library/WETF.csv b/company_library/WETF.csv index e93a513a..4d205893 100644 --- a/company_library/WETF.csv +++ b/company_library/WETF.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WETF,2017-06-05,9.2412,9.7312,False,9.1775,9.6528,reg,2864703 WETF,2017-06-06,9.0844,9.1677,False,8.9472,9.1628,reg,1835672 WETF,2017-06-07,9.2608,9.2608,False,9.0354,9.1236,reg,1675623 WETF,2017-06-08,9.3784,9.5744,False,9.1040,9.2706,reg,1706231 @@ -248,3 +247,5 @@ WETF,2018-05-29,10.8800,11.1300,False,10.7500,11.0600,reg,1101298 WETF,2018-05-30,11.0400,11.2400,False,10.9500,11.0300,reg,1727923 WETF,2018-05-31,10.9600,11.0200,False,10.3600,10.4100,reg,2161176 WETF,2018-06-01,10.8800,11.2200,False,10.7400,11.0000,reg,1800795 +WETF,2018-06-04,10.9500,11.0300,False,10.8000,10.8700,reg,1445628 +WETF,2018-06-05,11.1700,11.2500,False,10.9300,11.0000,reg,1252687 diff --git a/company_library/WEYS.csv b/company_library/WEYS.csv index fa514a1a..f7ee31a0 100644 --- a/company_library/WEYS.csv +++ b/company_library/WEYS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WEYS,2017-06-05,26.8132,27.1143,False,26.6190,26.9006,reg,11688 WEYS,2017-06-06,26.4636,26.8035,False,26.3277,26.6578,reg,11328 WEYS,2017-06-07,26.5802,27.0074,False,26.3277,26.8278,reg,11233 WEYS,2017-06-08,27.2017,27.2891,False,25.8130,26.8327,reg,12770 @@ -248,3 +247,5 @@ WEYS,2018-05-29,34.3500,34.4400,False,33.9545,34.1500,reg,8102 WEYS,2018-05-30,34.5300,34.9000,False,34.3600,34.3700,reg,21014 WEYS,2018-05-31,34.6700,35.0200,False,34.5300,34.6000,reg,12492 WEYS,2018-06-01,35.8700,35.9000,False,34.3700,35.0200,reg,13642 +WEYS,2018-06-04,35.8700,36.1700,False,34.7810,35.7900,reg,11833 +WEYS,2018-06-05,36.2200,36.3600,False,35.8400,35.8400,reg,9608 diff --git a/company_library/WFC.csv b/company_library/WFC.csv index 74512902..54987ec4 100644 --- a/company_library/WFC.csv +++ b/company_library/WFC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WFC,2017-06-05,50.3097,50.7571,False,50.2562,50.2999,reg,13663770 WFC,2017-06-06,50.3972,50.6112,False,49.8428,49.9206,reg,14887538 WFC,2017-06-07,50.6696,50.8836,False,50.2902,50.4264,reg,17022350 WFC,2017-06-08,51.1268,51.5839,False,50.4653,50.5820,reg,22644201 @@ -248,3 +247,5 @@ WFC,2018-05-29,52.9500,54.2600,False,52.6400,54.0400,reg,31603954 WFC,2018-05-30,54.2300,54.4392,False,53.3800,53.6600,reg,16416151 WFC,2018-05-31,53.9900,54.3800,False,53.7950,54.2100,reg,17515910 WFC,2018-06-01,54.6900,55.0200,False,54.2750,54.5600,reg,14100194 +WFC,2018-06-04,54.8300,55.1700,False,54.6000,54.7900,reg,10593684 +WFC,2018-06-05,54.5000,54.9300,False,54.2900,54.6100,reg,11883887 diff --git a/company_library/WHF.csv b/company_library/WHF.csv index d820fcbf..4a196c57 100644 --- a/company_library/WHF.csv +++ b/company_library/WHF.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WHF,2017-06-05,12.9911,13.0634,False,12.9338,13.0544,reg,23209 WHF,2017-06-06,13.0363,13.0634,False,12.9640,12.9820,reg,25820 WHF,2017-06-07,13.0634,13.1176,False,12.9820,13.1176,reg,22386 WHF,2017-06-08,12.9730,13.1267,False,12.9640,13.1176,reg,33971 @@ -248,3 +247,5 @@ WHF,2018-05-29,14.2300,14.3100,False,14.1100,14.1100,reg,56423 WHF,2018-05-30,14.2500,14.4500,False,14.2200,14.2400,reg,66640 WHF,2018-05-31,14.3200,14.4700,False,14.1600,14.2600,reg,62988 WHF,2018-06-01,14.3500,14.4600,False,14.1600,14.3600,reg,33418 +WHF,2018-06-04,14.4100,14.4500,False,14.0600,14.4300,reg,93568 +WHF,2018-06-05,14.4900,14.5700,False,14.1300,14.4300,reg,58453 diff --git a/company_library/WHFBL.csv b/company_library/WHFBL.csv index 41897a29..00036c79 100644 --- a/company_library/WHFBL.csv +++ b/company_library/WHFBL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WHFBL,2017-06-05,25.8000,25.8000,False,25.6700,25.6800,reg,1200 WHFBL,2017-06-06,25.8500,25.8500,False,25.5500,25.5500,reg,3570 WHFBL,2017-06-07,25.7992,25.8340,False,25.7501,25.7501,reg,4904 WHFBL,2017-06-08,25.8000,25.8300,False,25.8000,25.8035,reg,1151 @@ -248,3 +247,5 @@ WHFBL,2018-05-29,25.6200,25.6200,False,25.6100,25.6127,reg,1028 WHFBL,2018-05-30,25.6700,25.6700,False,25.5380,25.5900,reg,4100 WHFBL,2018-05-31,25.6600,25.6600,False,25.6600,25.6600,reg,500 WHFBL,2018-06-01,25.6000,25.6600,False,25.5000,25.6600,reg,2600 +WHFBL,2018-06-04,25.5100,25.6700,False,25.5100,25.6500,reg,1500 +WHFBL,2018-06-05,25.5100,25.5100,False,25.5100,25.5100,reg,0 diff --git a/company_library/WHLM.csv b/company_library/WHLM.csv index e6fd97c4..84d20e07 100644 --- a/company_library/WHLM.csv +++ b/company_library/WHLM.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WHLM,2017-06-05,6.5000,6.5500,False,6.5000,6.5500,reg,506 WHLM,2017-06-06,6.5000,6.5000,False,6.5000,6.5000,reg,407 WHLM,2017-06-07,6.5000,6.5000,False,6.5000,6.5000,reg,72 WHLM,2017-06-08,6.5000,6.5299,False,6.5000,6.5299,reg,1561 @@ -248,3 +247,5 @@ WHLM,2018-05-29,7.0800,7.2000,False,7.0000,7.2000,reg,1436 WHLM,2018-05-30,7.1800,7.3103,False,7.1201,7.1500,reg,4081 WHLM,2018-05-31,7.1800,7.1800,False,7.1800,7.1800,reg,12 WHLM,2018-06-01,7.2391,7.2391,False,7.2391,7.2391,reg,561 +WHLM,2018-06-04,7.2800,7.4900,False,6.9547,7.2500,reg,5289 +WHLM,2018-06-05,7.4900,7.4900,False,7.0451,7.0451,reg,2069 diff --git a/company_library/WHLR.csv b/company_library/WHLR.csv index 6e21babe..dcb16395 100644 --- a/company_library/WHLR.csv +++ b/company_library/WHLR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WHLR,2017-06-05,8.3449,8.7553,False,8.3449,8.6823,reg,186387 WHLR,2017-06-06,8.6367,8.6641,False,8.3084,8.3266,reg,81821 WHLR,2017-06-07,8.6641,8.7279,False,8.4361,8.6641,reg,70774 WHLR,2017-06-08,8.5911,8.6185,False,8.4817,8.6002,reg,48269 @@ -248,3 +247,5 @@ WHLR,2018-05-29,4.2400,4.2500,False,4.0900,4.1100,reg,72351 WHLR,2018-05-30,4.2200,4.3500,False,4.1400,4.2700,reg,90865 WHLR,2018-05-31,4.1500,4.2390,False,4.0400,4.2000,reg,41854 WHLR,2018-06-01,4.0900,4.2600,False,4.0500,4.2600,reg,35992 +WHLR,2018-06-04,4.0100,4.1600,False,3.9600,4.0900,reg,68596 +WHLR,2018-06-05,3.9900,4.0300,False,3.9600,4.0100,reg,45879 diff --git a/company_library/WHLRD.csv b/company_library/WHLRD.csv index f6b9c1ce..4f8ee741 100644 --- a/company_library/WHLRD.csv +++ b/company_library/WHLRD.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WHLRD,2017-06-05,20.2667,20.4191,False,19.9797,20.4191,reg,10117 WHLRD,2017-06-06,20.1412,20.2936,False,20.1412,20.1770,reg,6635 WHLRD,2017-06-07,20.2308,20.4012,False,20.2219,20.3564,reg,2190 WHLRD,2017-06-08,20.2219,20.2219,False,20.2219,20.2219,reg,795 @@ -248,3 +247,5 @@ WHLRD,2018-05-29,18.0400,18.0400,False,17.9250,17.9250,reg,2024 WHLRD,2018-05-30,18.0400,18.0400,False,18.0400,18.0400,reg,0 WHLRD,2018-05-31,18.0400,18.0400,False,18.0400,18.0400,reg,0 WHLRD,2018-06-01,18.0500,18.0800,False,17.8374,17.8374,reg,650 +WHLRD,2018-06-04,18.0500,18.0500,False,18.0500,18.0500,reg,15 +WHLRD,2018-06-05,17.8500,17.8500,False,17.8500,17.8500,reg,350 diff --git a/company_library/WHLRP.csv b/company_library/WHLRP.csv index fdfaa05f..e0068b03 100644 --- a/company_library/WHLRP.csv +++ b/company_library/WHLRP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WHLRP,2017-06-05,18.8943,19.6073,False,18.8943,19.4736,reg,11554 WHLRP,2017-06-06,19.3363,19.3934,False,18.8943,18.8943,reg,2500 WHLRP,2017-06-07,19.3363,19.3363,False,19.3363,19.3363,reg,0 WHLRP,2017-06-08,19.2389,19.3132,False,19.1323,19.3132,reg,3253 @@ -248,3 +247,5 @@ WHLRP,2018-05-29,15.7200,15.7200,False,15.6100,15.6100,reg,4493 WHLRP,2018-05-30,15.8400,15.8500,False,15.7200,15.7200,reg,2756 WHLRP,2018-05-31,15.8000,15.8000,False,15.5900,15.5900,reg,1185 WHLRP,2018-06-01,15.9900,16.0000,False,15.8200,15.8200,reg,6628 +WHLRP,2018-06-04,15.9500,15.9500,False,15.9100,15.9100,reg,1356 +WHLRP,2018-06-05,15.9899,15.9899,False,15.9899,15.9899,reg,1000 diff --git a/company_library/WHLRW.csv b/company_library/WHLRW.csv index f8c7f94a..28532d25 100644 --- a/company_library/WHLRW.csv +++ b/company_library/WHLRW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WHLRW,2017-06-05,0.2900,0.5200,False,0.2400,0.3045,reg,1207225 WHLRW,2017-06-06,0.2150,0.3360,False,0.1010,0.3000,reg,580813 WHLRW,2017-06-07,0.1890,0.2599,False,0.1516,0.2520,reg,192661 WHLRW,2017-06-08,0.1732,0.1899,False,0.1500,0.1800,reg,223305 @@ -248,3 +247,5 @@ WHLRW,2018-05-29,0.0300,0.0300,False,0.0270,0.0270,reg,23000 WHLRW,2018-05-30,0.0300,0.0300,False,0.0300,0.0300,reg,0 WHLRW,2018-05-31,0.0300,0.0300,False,0.0300,0.0300,reg,0 WHLRW,2018-06-01,0.0130,0.0130,False,0.0130,0.0130,reg,424 +WHLRW,2018-06-04,0.0270,0.0270,False,0.0270,0.0270,reg,7100 +WHLRW,2018-06-05,0.0349,0.0349,False,0.0270,0.0270,reg,20568 diff --git a/company_library/WIFI.csv b/company_library/WIFI.csv index 23ba9a4c..aff338bb 100644 --- a/company_library/WIFI.csv +++ b/company_library/WIFI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WIFI,2017-06-05,16.8100,16.9600,False,16.6400,16.9300,reg,335213 WIFI,2017-06-06,16.8100,17.1000,False,16.5100,16.6600,reg,347296 WIFI,2017-06-07,16.7600,16.9400,False,16.5000,16.8600,reg,624611 WIFI,2017-06-08,16.8300,16.8600,False,16.6100,16.8000,reg,346839 @@ -248,3 +247,5 @@ WIFI,2018-05-29,22.0100,22.0600,False,20.7800,20.7800,reg,576239 WIFI,2018-05-30,21.9900,22.5300,False,21.7200,22.0000,reg,608630 WIFI,2018-05-31,21.5100,22.2900,False,21.5000,22.0500,reg,1099330 WIFI,2018-06-01,22.0100,22.0400,False,21.4600,21.7400,reg,348706 +WIFI,2018-06-04,22.5000,22.5100,False,22.1000,22.1000,reg,317680 +WIFI,2018-06-05,23.0900,23.3200,False,22.5500,22.5500,reg,499253 diff --git a/company_library/WILC.csv b/company_library/WILC.csv index 47c0a01f..7ddc7841 100644 --- a/company_library/WILC.csv +++ b/company_library/WILC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WILC,2017-06-05,6.8000,6.8000,False,6.6733,6.6733,reg,12107 WILC,2017-06-06,6.8800,6.8800,False,6.7800,6.7800,reg,11091 WILC,2017-06-07,6.9170,6.9900,False,6.8800,6.8800,reg,32875 WILC,2017-06-08,6.9900,7.0100,False,6.8900,6.9200,reg,6422 @@ -248,3 +247,5 @@ WILC,2018-05-29,6.9800,7.1000,False,6.9000,7.0186,reg,3970 WILC,2018-05-30,6.8843,6.9300,False,6.5600,6.8800,reg,24523 WILC,2018-05-31,7.1900,7.1900,False,6.9600,6.9800,reg,8199 WILC,2018-06-01,7.0100,7.1900,False,7.0100,7.1900,reg,342 +WILC,2018-06-04,7.0584,7.1900,False,7.0500,7.1900,reg,4275 +WILC,2018-06-05,7.1399,7.1890,False,7.0200,7.1600,reg,7049 diff --git a/company_library/WIN.csv b/company_library/WIN.csv index 0d5bdcb9..bec7cc17 100644 --- a/company_library/WIN.csv +++ b/company_library/WIN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WIN,2017-06-05,21.7948,22.1323,False,21.6983,21.9394,reg,428082 WIN,2017-06-06,22.4216,22.5663,False,21.6019,21.7466,reg,384948 WIN,2017-06-07,21.5055,22.6868,False,21.4572,22.4698,reg,422090 WIN,2017-06-08,21.8430,22.4216,False,21.4572,21.5055,reg,333450 @@ -248,3 +247,5 @@ WIN,2018-05-29,6.5900,7.1500,False,5.5100,5.9000,reg,2228096 WIN,2018-05-30,5.9200,6.6999,False,5.5102,6.6900,reg,2903593 WIN,2018-05-31,5.5100,5.9800,False,5.5000,5.8600,reg,1956316 WIN,2018-06-01,5.5900,5.6700,False,5.3650,5.5000,reg,1470917 +WIN,2018-06-04,5.4500,5.7750,False,5.4050,5.5000,reg,1454053 +WIN,2018-06-05,5.8500,5.9700,False,5.4200,5.4800,reg,1688419 diff --git a/company_library/WINA.csv b/company_library/WINA.csv index cca8ae4c..841f6eaa 100644 --- a/company_library/WINA.csv +++ b/company_library/WINA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WINA,2017-06-05,124.7409,125.5380,False,124.0435,125.5380,reg,4106 WINA,2017-06-06,124.1431,127.0325,False,124.1431,127.0325,reg,6960 WINA,2017-06-07,125.4882,125.6376,False,124.3424,125.6376,reg,11056 WINA,2017-06-08,125.5380,127.4808,False,124.4918,124.5915,reg,11484 @@ -248,3 +247,5 @@ WINA,2018-05-29,138.7500,139.0500,False,138.1250,139.0500,reg,2756 WINA,2018-05-30,142.6000,143.7500,False,138.1500,138.9500,reg,3417 WINA,2018-05-31,143.2000,146.9250,False,142.0000,142.0000,reg,3580 WINA,2018-06-01,146.3000,153.6995,False,141.5000,144.0000,reg,3421 +WINA,2018-06-04,142.9500,146.5000,False,141.3000,146.5000,reg,8235 +WINA,2018-06-05,143.0000,147.1250,False,143.0000,144.1000,reg,8254 diff --git a/company_library/WING.csv b/company_library/WING.csv index 5b2fa427..6c14003f 100644 --- a/company_library/WING.csv +++ b/company_library/WING.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WING,2017-06-05,27.2008,27.2657,False,26.8947,27.1730,reg,226937 WING,2017-06-06,27.2286,27.4513,False,26.9596,27.1359,reg,330482 WING,2017-06-07,27.6090,27.6647,False,27.1915,27.1915,reg,292219 WING,2017-06-08,28.2862,28.4718,False,27.7111,27.7111,reg,733303 @@ -248,3 +247,5 @@ WING,2018-05-29,50.2404,50.9295,False,49.9608,50.5899,reg,516808 WING,2018-05-30,50.9295,51.8526,False,50.4401,50.4701,reg,573680 WING,2018-05-31,50.5400,51.4088,False,49.6213,50.7198,reg,555986 WING,2018-06-01,50.1900,51.0000,False,50.0100,50.8000,reg,391157 +WING,2018-06-04,50.9200,51.0300,False,48.6100,50.1900,reg,738205 +WING,2018-06-05,51.3900,51.6200,False,50.6500,51.0500,reg,577623 diff --git a/company_library/WINS.csv b/company_library/WINS.csv index 3fb1c873..5ee7fab9 100644 --- a/company_library/WINS.csv +++ b/company_library/WINS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WINS,2017-06-05,39.1000,41.0000,False,28.7470,29.0000,reg,41057 WINS,2017-06-06,81.0000,105.9000,False,42.5900,43.2200,reg,167952 WINS,2017-06-07,205.0100,230.0000,False,96.9000,96.9000,reg,319798 WINS,2017-06-08,205.0100,205.0100,False,205.0100,205.0100,reg,0 @@ -248,3 +247,5 @@ WINS,2018-05-29,140.1500,140.1500,False,140.1500,140.1500,reg,623 WINS,2018-05-30,140.0000,140.0200,False,140.0000,140.0200,reg,533 WINS,2018-05-31,140.0000,140.0000,False,140.0000,140.0000,reg,105 WINS,2018-06-01,140.0000,140.0000,False,140.0000,140.0000,reg,440 +WINS,2018-06-04,138.6000,138.6000,False,138.6000,138.6000,reg,254 +WINS,2018-06-05,138.6000,138.6000,False,138.6000,138.6000,reg,0 diff --git a/company_library/WIRE.csv b/company_library/WIRE.csv index d58d3ed4..7a60f38c 100644 --- a/company_library/WIRE.csv +++ b/company_library/WIRE.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WIRE,2017-06-05,42.4291,43.3276,False,42.1796,43.2777,reg,54264 WIRE,2017-06-06,42.0797,42.6288,False,41.6804,42.0298,reg,48535 WIRE,2017-06-07,42.2794,42.5789,False,41.8801,42.1796,reg,44055 WIRE,2017-06-08,42.1796,42.4291,False,41.8801,42.1796,reg,137165 @@ -248,3 +247,5 @@ WIRE,2018-05-29,49.3000,49.5000,False,48.6500,49.0000,reg,61312 WIRE,2018-05-30,49.7500,50.3000,False,49.3000,49.3000,reg,64043 WIRE,2018-05-31,48.4000,49.8750,False,48.1500,49.6500,reg,84015 WIRE,2018-06-01,48.7000,49.2000,False,48.6000,48.7500,reg,78948 +WIRE,2018-06-04,49.7000,50.1000,False,48.5000,48.9500,reg,92089 +WIRE,2018-06-05,50.0500,50.1000,False,49.1000,49.7000,reg,54025 diff --git a/company_library/WIX.csv b/company_library/WIX.csv index ff984025..1834c36b 100644 --- a/company_library/WIX.csv +++ b/company_library/WIX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WIX,2017-06-05,75.5500,77.6000,False,75.4500,76.3500,reg,772767 WIX,2017-06-06,77.7500,79.8500,False,74.9000,76.0000,reg,1104599 WIX,2017-06-07,79.4500,79.7000,False,77.4500,77.7500,reg,1122692 WIX,2017-06-08,78.8500,80.3500,False,76.1500,79.5000,reg,965361 @@ -248,3 +247,5 @@ WIX,2018-05-29,85.1000,87.0000,False,84.3500,85.1500,reg,231716 WIX,2018-05-30,85.2000,86.6500,False,85.0000,85.6500,reg,236605 WIX,2018-05-31,86.9500,87.2500,False,84.9500,84.9500,reg,503626 WIX,2018-06-01,90.0000,90.7500,False,86.3750,87.7000,reg,1030332 +WIX,2018-06-04,91.5500,92.6000,False,89.7000,90.2500,reg,663275 +WIX,2018-06-05,94.4000,94.5750,False,91.5500,91.5500,reg,519499 diff --git a/company_library/WKHS.csv b/company_library/WKHS.csv index 20230ebe..4811bb10 100644 --- a/company_library/WKHS.csv +++ b/company_library/WKHS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WKHS,2017-06-05,3.4900,3.6799,False,3.4700,3.6700,reg,272192 WKHS,2017-06-06,3.5400,3.6500,False,3.4500,3.5200,reg,232017 WKHS,2017-06-07,3.5700,3.6000,False,3.4708,3.5400,reg,119566 WKHS,2017-06-08,3.8600,3.8800,False,3.5500,3.5600,reg,958884 @@ -248,3 +247,5 @@ WKHS,2018-05-29,2.6500,2.6800,False,2.6000,2.6000,reg,214332 WKHS,2018-05-30,2.6800,2.7100,False,2.6000,2.6500,reg,222969 WKHS,2018-05-31,2.6100,2.8400,False,2.6000,2.7500,reg,433536 WKHS,2018-06-01,2.6200,2.6300,False,2.5800,2.6100,reg,146959 +WKHS,2018-06-04,2.5700,2.6194,False,2.5700,2.6000,reg,113372 +WKHS,2018-06-05,2.5000,2.6300,False,2.3600,2.5600,reg,559618 diff --git a/company_library/WLDN.csv b/company_library/WLDN.csv index 7feb5fd9..930144b5 100644 --- a/company_library/WLDN.csv +++ b/company_library/WLDN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WLDN,2017-06-05,33.5100,33.9000,False,33.0100,33.9000,reg,58006 WLDN,2017-06-06,33.0400,33.4900,False,32.6000,33.4900,reg,65644 WLDN,2017-06-07,33.7900,33.8100,False,32.9900,33.0200,reg,64452 WLDN,2017-06-08,33.9300,34.3250,False,33.4100,33.6700,reg,93758 @@ -248,3 +247,5 @@ WLDN,2018-05-29,28.0000,28.1200,False,27.4550,27.6500,reg,67297 WLDN,2018-05-30,28.7000,28.9500,False,27.6200,28.0500,reg,61713 WLDN,2018-05-31,28.5000,28.7400,False,28.3800,28.6800,reg,55460 WLDN,2018-06-01,29.2000,29.4100,False,28.5800,28.5800,reg,86668 +WLDN,2018-06-04,29.1000,29.3500,False,28.9050,29.1900,reg,27909 +WLDN,2018-06-05,29.0300,29.1200,False,28.6561,29.0800,reg,38061 diff --git a/company_library/WLFC.csv b/company_library/WLFC.csv index 7d70e949..98c2a5f6 100644 --- a/company_library/WLFC.csv +++ b/company_library/WLFC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WLFC,2017-06-05,26.9400,27.1600,False,26.9300,26.9400,reg,11446 WLFC,2017-06-06,26.9600,26.9660,False,26.3100,26.3500,reg,12070 WLFC,2017-06-07,26.9800,27.2000,False,26.2690,26.8700,reg,19755 WLFC,2017-06-08,26.9500,27.0740,False,26.4900,26.4900,reg,12364 @@ -248,3 +247,5 @@ WLFC,2018-05-29,31.9700,32.4500,False,31.5900,32.0700,reg,16385 WLFC,2018-05-30,32.2500,32.7000,False,32.1000,32.5900,reg,8590 WLFC,2018-05-31,31.8900,32.1100,False,31.4800,32.1100,reg,19561 WLFC,2018-06-01,32.6000,32.7000,False,32.2401,32.3100,reg,6349 +WLFC,2018-06-04,31.7200,32.5700,False,31.7000,32.5700,reg,14407 +WLFC,2018-06-05,31.6700,31.8900,False,31.2800,31.7100,reg,10268 diff --git a/company_library/WLTW.csv b/company_library/WLTW.csv index 1d273291..cb2203e0 100644 --- a/company_library/WLTW.csv +++ b/company_library/WLTW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WLTW,2017-06-05,144.9268,145.8631,False,144.8184,145.3112,reg,592418 WLTW,2017-06-06,143.2908,144.3552,False,143.0641,144.3552,reg,524922 WLTW,2017-06-07,143.2711,143.5569,False,142.3545,143.4189,reg,613073 WLTW,2017-06-08,143.4091,144.2468,False,142.6502,142.9951,reg,721320 @@ -248,3 +247,5 @@ WLTW,2018-05-29,150.7500,154.0000,False,150.1900,153.4600,reg,701309 WLTW,2018-05-30,152.9000,153.7900,False,151.5100,151.5500,reg,809836 WLTW,2018-05-31,151.1500,152.9600,False,150.8000,152.8400,reg,1003219 WLTW,2018-06-01,151.7200,153.4300,False,151.2900,152.1700,reg,579091 +WLTW,2018-06-04,152.7300,153.0600,False,151.2600,151.9400,reg,347070 +WLTW,2018-06-05,153.1400,153.4400,False,151.9350,152.5600,reg,403571 diff --git a/company_library/WMGI.csv b/company_library/WMGI.csv index 67ed3e9f..c3144973 100644 --- a/company_library/WMGI.csv +++ b/company_library/WMGI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WMGI,2017-06-05,27.5900,27.8600,False,27.4500,27.8500,reg,456515 WMGI,2017-06-06,27.1400,27.8200,False,27.0900,27.3900,reg,804676 WMGI,2017-06-07,26.6900,27.2800,False,26.5400,27.0500,reg,926748 WMGI,2017-06-08,26.6500,27.0400,False,26.2200,26.8300,reg,2399046 @@ -248,3 +247,5 @@ WMGI,2018-05-29,24.9700,24.9900,False,24.4600,24.7300,reg,840334 WMGI,2018-05-30,25.2000,25.3100,False,24.7200,25.0000,reg,1218626 WMGI,2018-05-31,24.9600,25.2900,False,24.8000,25.2000,reg,580077 WMGI,2018-06-01,24.8900,25.0300,False,24.8100,25.0100,reg,686265 +WMGI,2018-06-04,24.6800,25.2900,False,24.4300,25.0200,reg,1303073 +WMGI,2018-06-05,24.9800,25.0400,False,24.6300,24.6400,reg,679837 diff --git a/company_library/WMGIZ.csv b/company_library/WMGIZ.csv index ad6f015c..e76a6d7c 100644 --- a/company_library/WMGIZ.csv +++ b/company_library/WMGIZ.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WMGIZ,2017-06-05,1.3100,1.4000,False,1.3100,1.4000,reg,26742 WMGIZ,2017-06-06,1.4800,1.4800,False,1.4800,1.4800,reg,105 WMGIZ,2017-06-07,1.4500,1.4500,False,1.4400,1.4400,reg,1200 WMGIZ,2017-06-08,1.4522,1.4522,False,1.4522,1.4522,reg,1500 @@ -248,3 +247,5 @@ WMGIZ,2018-05-29,1.3300,1.3500,False,1.3300,1.3500,reg,583 WMGIZ,2018-05-30,1.3200,1.3200,False,1.3200,1.3200,reg,251 WMGIZ,2018-05-31,1.3000,1.3000,False,1.3000,1.3000,reg,382 WMGIZ,2018-06-01,1.3000,1.3100,False,1.2125,1.3100,reg,1300 +WMGIZ,2018-06-04,1.3100,1.3100,False,1.2480,1.2480,reg,3023 +WMGIZ,2018-06-05,1.2800,1.2800,False,1.2000,1.2000,reg,24537 diff --git a/company_library/WMIH.csv b/company_library/WMIH.csv index bc31410a..89dcda2a 100644 --- a/company_library/WMIH.csv +++ b/company_library/WMIH.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WMIH,2017-06-05,1.1500,1.2250,False,1.1500,1.2000,reg,187111 WMIH,2017-06-06,1.1500,1.2000,False,1.1000,1.1500,reg,331899 WMIH,2017-06-07,1.1000,1.1813,False,1.1000,1.1500,reg,320253 WMIH,2017-06-08,1.1500,1.1500,False,1.1000,1.1000,reg,384913 @@ -248,3 +247,5 @@ WMIH,2018-05-29,1.3800,1.4000,False,1.3600,1.3700,reg,409597 WMIH,2018-05-30,1.3800,1.4000,False,1.3700,1.3700,reg,498273 WMIH,2018-05-31,1.3500,1.4000,False,1.3500,1.3900,reg,1069432 WMIH,2018-06-01,1.3700,1.3800,False,1.3500,1.3500,reg,531235 +WMIH,2018-06-04,1.3400,1.3900,False,1.3300,1.3900,reg,1064765 +WMIH,2018-06-05,1.3500,1.3600,False,1.3300,1.3500,reg,764221 diff --git a/company_library/WNEB.csv b/company_library/WNEB.csv index 5c30f290..d02100c6 100644 --- a/company_library/WNEB.csv +++ b/company_library/WNEB.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WNEB,2017-06-05,10.1113,10.2593,False,9.9633,10.1606,reg,32118 WNEB,2017-06-06,9.9140,10.0373,False,9.9140,10.0127,reg,19617 WNEB,2017-06-07,10.0127,10.0127,False,9.9140,9.9633,reg,21541 WNEB,2017-06-08,10.0620,10.1113,False,10.0127,10.0127,reg,183757 @@ -248,3 +247,5 @@ WNEB,2018-05-29,10.6500,10.7500,False,10.6139,10.6500,reg,16028 WNEB,2018-05-30,10.9000,11.0000,False,10.7000,10.7000,reg,28965 WNEB,2018-05-31,10.8500,10.9500,False,10.8000,10.8500,reg,33602 WNEB,2018-06-01,11.0000,11.0000,False,10.8000,10.8500,reg,37597 +WNEB,2018-06-04,10.9500,11.0000,False,10.9500,11.0000,reg,24702 +WNEB,2018-06-05,11.0000,11.0000,False,10.8500,11.0000,reg,32129 diff --git a/company_library/WOOD.csv b/company_library/WOOD.csv index 7059640d..0d317c3f 100644 --- a/company_library/WOOD.csv +++ b/company_library/WOOD.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WOOD,2017-06-05,60.5266,60.6647,False,60.3675,60.6647,reg,12340 WOOD,2017-06-06,60.3391,60.4279,False,60.1911,60.4279,reg,11016 WOOD,2017-06-07,60.3291,60.3983,False,60.0727,60.3983,reg,8290 WOOD,2017-06-08,60.1510,60.1714,False,59.7964,60.1714,reg,5027 @@ -248,3 +247,5 @@ WOOD,2018-05-29,80.4100,80.9600,False,80.0000,80.9600,reg,49432 WOOD,2018-05-30,81.8400,81.8699,False,80.5000,80.5000,reg,23616 WOOD,2018-05-31,80.9800,81.7000,False,80.7150,81.7000,reg,23686 WOOD,2018-06-01,81.9500,81.9834,False,81.1300,81.4000,reg,39168 +WOOD,2018-06-04,82.6900,82.8400,False,81.9800,82.1000,reg,78870 +WOOD,2018-06-05,82.5600,82.6602,False,82.4201,82.6000,reg,16548 diff --git a/company_library/WPRT.csv b/company_library/WPRT.csv index f41ccf08..ccdba6d1 100644 --- a/company_library/WPRT.csv +++ b/company_library/WPRT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WPRT,2017-06-05,1.6600,1.7100,False,1.6100,1.6100,reg,255761 WPRT,2017-06-06,1.6400,1.6600,False,1.5971,1.6200,reg,455391 WPRT,2017-06-07,1.5701,1.6500,False,1.5600,1.6100,reg,402860 WPRT,2017-06-08,1.6100,1.6200,False,1.5400,1.5400,reg,259583 @@ -248,3 +247,5 @@ WPRT,2018-05-29,2.9100,2.9200,False,2.8100,2.9000,reg,1546097 WPRT,2018-05-30,2.8100,2.9460,False,2.7900,2.8800,reg,712783 WPRT,2018-05-31,2.6300,2.8399,False,2.6200,2.8300,reg,941442 WPRT,2018-06-01,2.5000,2.6686,False,2.4500,2.6500,reg,1213485 +WPRT,2018-06-04,2.5500,2.5700,False,2.4500,2.5000,reg,560337 +WPRT,2018-06-05,2.5500,2.5800,False,2.5000,2.5100,reg,239174 diff --git a/company_library/WRLD.csv b/company_library/WRLD.csv index a5b09ce8..57ff1923 100644 --- a/company_library/WRLD.csv +++ b/company_library/WRLD.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WRLD,2017-06-05,78.9000,80.8600,False,78.8500,79.2400,reg,65927 WRLD,2017-06-06,79.3200,80.0500,False,75.2710,78.6000,reg,78606 WRLD,2017-06-07,80.0800,81.2000,False,78.1500,79.6500,reg,103845 WRLD,2017-06-08,82.9000,83.8600,False,80.1200,80.1200,reg,157730 @@ -248,3 +247,5 @@ WRLD,2018-05-29,106.4900,108.8800,False,104.9600,107.5000,reg,49166 WRLD,2018-05-30,109.8300,110.2400,False,106.8000,106.8000,reg,40045 WRLD,2018-05-31,107.8500,110.5100,False,107.0500,110.2100,reg,32002 WRLD,2018-06-01,108.5000,109.1500,False,107.4700,109.1500,reg,26135 +WRLD,2018-06-04,110.2600,110.9900,False,108.1600,109.1000,reg,33608 +WRLD,2018-06-05,111.2100,112.2550,False,109.7600,110.5000,reg,35582 diff --git a/company_library/WRLS.csv b/company_library/WRLS.csv index 9a9fe663..30dc2118 100644 --- a/company_library/WRLS.csv +++ b/company_library/WRLS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WRLS,2017-06-05,9.7000,9.7000,True,9.7000,9.7000,reg,0 WRLS,2017-06-06,9.7000,9.7000,True,9.7000,9.7000,reg,0 WRLS,2017-06-07,9.7000,9.7000,True,9.7000,9.7000,reg,0 WRLS,2017-06-08,9.7000,9.7000,True,9.7000,9.7000,reg,0 @@ -247,4 +246,6 @@ WRLS,2018-05-25,9.8400,9.8400,False,9.8100,9.8300,reg,9300 WRLS,2018-05-29,9.8400,9.8400,False,9.8400,9.8400,reg,2 WRLS,2018-05-30,9.8400,9.8400,False,9.8400,9.8400,reg,0 WRLS,2018-05-31,9.8400,9.8400,False,9.8400,9.8400,reg,50 -WRLS,2018-06-01,9.8400,9.8400,False,9.8400,9.8400,reg,0 +WRLS,2018-06-01,9.8400,9.8400,False,9.8400,9.8400,reg,21 +WRLS,2018-06-04,9.8098,9.8101,False,9.8000,9.8001,reg,9493 +WRLS,2018-06-05,9.8100,9.8100,False,9.8100,9.8100,reg,153 diff --git a/company_library/WRLSR.csv b/company_library/WRLSR.csv index 1ad9c09c..de641904 100644 --- a/company_library/WRLSR.csv +++ b/company_library/WRLSR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WRLSR,2017-06-05,0.3700,0.3700,True,0.3700,0.3700,reg,0 WRLSR,2017-06-06,0.3700,0.3700,True,0.3700,0.3700,reg,0 WRLSR,2017-06-07,0.3700,0.3700,True,0.3700,0.3700,reg,0 WRLSR,2017-06-08,0.3700,0.3700,True,0.3700,0.3700,reg,0 @@ -248,3 +247,5 @@ WRLSR,2018-05-29,0.4000,0.4000,False,0.4000,0.4000,reg,900 WRLSR,2018-05-30,0.4000,0.4000,False,0.4000,0.4000,reg,0 WRLSR,2018-05-31,0.4000,0.4000,False,0.4000,0.4000,reg,0 WRLSR,2018-06-01,0.4000,0.4000,False,0.4000,0.4000,reg,0 +WRLSR,2018-06-04,0.4000,0.4000,False,0.4000,0.4000,reg,2190 +WRLSR,2018-06-05,0.3600,0.3600,False,0.3001,0.3200,reg,14000 diff --git a/company_library/WRLSU.csv b/company_library/WRLSU.csv index 9c7ba73f..ede56c97 100644 --- a/company_library/WRLSU.csv +++ b/company_library/WRLSU.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WRLSU,2017-06-05,10.0500,10.0500,True,10.0500,10.0500,reg,0 WRLSU,2017-06-06,10.0500,10.0500,True,10.0500,10.0500,reg,0 WRLSU,2017-06-07,10.0500,10.0500,True,10.0500,10.0500,reg,0 WRLSU,2017-06-08,10.0500,10.0500,True,10.0500,10.0500,reg,0 @@ -248,3 +247,5 @@ WRLSU,2018-05-29,10.4000,10.4000,False,10.3372,10.3372,reg,11857 WRLSU,2018-05-30,10.4000,10.4000,False,10.4000,10.4000,reg,0 WRLSU,2018-05-31,10.4200,10.4200,False,10.4200,10.4200,reg,1000 WRLSU,2018-06-01,10.4200,10.4200,False,10.4200,10.4200,reg,0 +WRLSU,2018-06-04,10.4200,10.4200,False,10.4200,10.4200,reg,0 +WRLSU,2018-06-05,10.4100,10.4500,False,10.4100,10.4200,reg,23771 diff --git a/company_library/WRLSW.csv b/company_library/WRLSW.csv index 7e72dacd..6d09b10b 100644 --- a/company_library/WRLSW.csv +++ b/company_library/WRLSW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WRLSW,2017-06-05,0.5100,0.5100,True,0.5100,0.5100,reg,0 WRLSW,2017-06-06,0.5100,0.5100,True,0.5100,0.5100,reg,0 WRLSW,2017-06-07,0.5100,0.5100,True,0.5100,0.5100,reg,0 WRLSW,2017-06-08,0.5100,0.5100,True,0.5100,0.5100,reg,0 @@ -248,3 +247,5 @@ WRLSW,2018-05-29,0.4900,0.4900,False,0.4900,0.4900,reg,2500 WRLSW,2018-05-30,0.4900,0.4900,False,0.4900,0.4900,reg,0 WRLSW,2018-05-31,0.4900,0.4900,False,0.4900,0.4900,reg,25000 WRLSW,2018-06-01,0.4900,0.5000,False,0.4900,0.5000,reg,25500 +WRLSW,2018-06-04,0.5000,0.5000,False,0.5000,0.5000,reg,1000 +WRLSW,2018-06-05,0.5010,0.5010,False,0.5000,0.5000,reg,130000 diff --git a/company_library/WSBC.csv b/company_library/WSBC.csv index 84e844a9..b7f145de 100644 --- a/company_library/WSBC.csv +++ b/company_library/WSBC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WSBC,2017-06-05,36.9260,37.9774,False,36.9260,37.6951,reg,89729 WSBC,2017-06-06,36.4101,36.7411,False,36.2251,36.5756,reg,119133 WSBC,2017-06-07,36.6453,37.0669,False,36.5277,36.5865,reg,107362 WSBC,2017-06-08,37.7139,38.2237,False,36.4885,36.5669,reg,164438 @@ -248,3 +247,5 @@ WSBC,2018-05-29,45.9600,46.7400,False,45.7300,46.5300,reg,122569 WSBC,2018-05-30,47.1000,47.1700,False,46.1900,46.3000,reg,148801 WSBC,2018-05-31,46.5900,47.1800,False,46.4100,46.8500,reg,117606 WSBC,2018-06-01,47.2100,47.5100,False,46.9500,46.9900,reg,108379 +WSBC,2018-06-04,47.5800,47.6400,False,47.0400,47.4600,reg,106112 +WSBC,2018-06-05,47.3800,47.6400,False,47.0000,47.5000,reg,94256 diff --git a/company_library/WSBF.csv b/company_library/WSBF.csv index 7849621a..b43d7970 100644 --- a/company_library/WSBF.csv +++ b/company_library/WSBF.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WSBF,2017-06-05,17.8410,18.2669,False,17.7464,18.1723,reg,62247 WSBF,2017-06-06,17.6991,17.8410,False,17.5098,17.7937,reg,44584 WSBF,2017-06-07,17.7937,17.9357,False,17.6991,17.7464,reg,45093 WSBF,2017-06-08,18.1723,18.3143,False,17.7464,17.9357,reg,81685 @@ -248,3 +247,5 @@ WSBF,2018-05-29,17.2000,17.4000,False,17.1500,17.3000,reg,19599 WSBF,2018-05-30,17.4500,17.5750,False,17.1000,17.2500,reg,34866 WSBF,2018-05-31,17.3500,17.6000,False,17.3500,17.4000,reg,35117 WSBF,2018-06-01,17.5000,17.5000,False,17.3000,17.4000,reg,51621 +WSBF,2018-06-04,17.5500,17.6500,False,17.4000,17.5000,reg,29216 +WSBF,2018-06-05,17.5500,17.6000,False,17.5000,17.5000,reg,28573 diff --git a/company_library/WSC.csv b/company_library/WSC.csv index 0347c3a0..28bd6ef4 100644 --- a/company_library/WSC.csv +++ b/company_library/WSC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WSC,2017-06-05,9.7500,9.7500,True,9.7500,9.7500,reg,0 WSC,2017-06-06,9.7500,9.7500,True,9.7500,9.7500,reg,0 WSC,2017-06-07,9.7500,9.7500,True,9.7500,9.7500,reg,0 WSC,2017-06-08,9.7500,9.7500,True,9.7500,9.7500,reg,0 @@ -248,3 +247,5 @@ WSC,2018-05-29,12.2000,12.2500,False,11.9000,12.0500,reg,240916 WSC,2018-05-30,12.1500,12.3500,False,12.1500,12.1500,reg,126284 WSC,2018-05-31,12.2000,12.4750,False,12.1000,12.1500,reg,588335 WSC,2018-06-01,12.0000,12.2250,False,11.9500,12.2000,reg,159260 +WSC,2018-06-04,11.9000,12.1500,False,11.5500,11.9000,reg,502643 +WSC,2018-06-05,12.1500,12.3500,False,11.7000,11.8500,reg,300651 diff --git a/company_library/WSCI.csv b/company_library/WSCI.csv index f42c82d4..5779accd 100644 --- a/company_library/WSCI.csv +++ b/company_library/WSCI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WSCI,2017-06-05,2.9358,2.9358,False,2.9358,2.9358,reg,484 WSCI,2017-06-06,3.0775,3.0775,False,2.9755,2.9884,reg,816 WSCI,2017-06-07,3.0775,3.0775,False,3.0775,3.0775,reg,47 WSCI,2017-06-08,2.9755,2.9755,False,2.9755,2.9755,reg,387 @@ -248,3 +247,5 @@ WSCI,2018-05-29,4.9000,4.9000,False,4.8100,4.8100,reg,821 WSCI,2018-05-30,5.2500,5.5239,False,4.8633,5.1000,reg,19222 WSCI,2018-05-31,5.2000,5.4500,False,5.1100,5.2000,reg,13968 WSCI,2018-06-01,5.2000,5.4500,False,5.1500,5.2000,reg,30108 +WSCI,2018-06-04,5.2000,5.2400,False,4.8500,5.0000,reg,5557 +WSCI,2018-06-05,5.1500,5.2000,False,5.0000,5.0000,reg,2708 diff --git a/company_library/WSCWW.csv b/company_library/WSCWW.csv index e12675cb..27c2f96f 100644 --- a/company_library/WSCWW.csv +++ b/company_library/WSCWW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WSCWW,2017-06-05,0.8700,0.8700,True,0.8700,0.8700,reg,0 WSCWW,2017-06-06,0.8700,0.8700,True,0.8700,0.8700,reg,0 WSCWW,2017-06-07,0.8700,0.8700,True,0.8700,0.8700,reg,0 WSCWW,2017-06-08,0.8700,0.8700,True,0.8700,0.8700,reg,0 @@ -248,3 +247,5 @@ WSCWW,2018-05-29,1.3000,1.3400,False,1.1700,1.2600,reg,4294 WSCWW,2018-05-30,1.2400,1.3800,False,1.2400,1.2600,reg,32600 WSCWW,2018-05-31,1.2900,1.3300,False,1.2400,1.2500,reg,13165 WSCWW,2018-06-01,1.2100,1.2800,False,1.1800,1.2300,reg,84800 +WSCWW,2018-06-04,1.1759,1.2300,False,1.1700,1.2300,reg,86200 +WSCWW,2018-06-05,1.3000,1.3400,False,1.1600,1.2000,reg,303535 diff --git a/company_library/WSFS.csv b/company_library/WSFS.csv index e6fd059e..b5e960c3 100644 --- a/company_library/WSFS.csv +++ b/company_library/WSFS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WSFS,2017-06-05,44.0241,44.7686,False,43.9497,44.4212,reg,76762 WSFS,2017-06-06,43.2796,43.6767,False,43.1804,43.6767,reg,58475 WSFS,2017-06-07,43.8256,44.6197,False,42.9819,43.2796,reg,78560 WSFS,2017-06-08,45.1161,45.8109,False,43.7263,43.7263,reg,97173 @@ -248,3 +247,5 @@ WSFS,2018-05-29,52.2000,52.8000,False,51.6500,52.1500,reg,51585 WSFS,2018-05-30,53.3000,53.4500,False,51.8500,52.5000,reg,115592 WSFS,2018-05-31,52.3500,53.6000,False,52.3000,53.2500,reg,116089 WSFS,2018-06-01,52.8000,53.2500,False,52.6000,52.6000,reg,145702 +WSFS,2018-06-04,53.4500,53.7500,False,52.7500,53.0500,reg,99833 +WSFS,2018-06-05,53.4000,54.5500,False,52.8000,53.4500,reg,61422 diff --git a/company_library/WSTG.csv b/company_library/WSTG.csv index cde98326..0d1a5e02 100644 --- a/company_library/WSTG.csv +++ b/company_library/WSTG.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WSTG,2017-06-05,19.4341,19.5296,False,19.3847,19.5296,reg,1727 WSTG,2017-06-06,19.3386,19.4341,False,19.3386,19.4341,reg,1108 WSTG,2017-06-07,19.3864,19.3864,False,19.3386,19.3864,reg,1697 WSTG,2017-06-08,19.2909,19.2909,False,19.2909,19.2909,reg,260 @@ -248,3 +247,5 @@ WSTG,2018-05-29,13.8500,13.9010,False,13.8500,13.9010,reg,999 WSTG,2018-05-30,14.1000,14.2000,False,13.9500,14.0724,reg,2774 WSTG,2018-05-31,14.1300,14.2500,False,13.9000,13.9000,reg,4902 WSTG,2018-06-01,14.1500,14.2500,False,14.0000,14.0000,reg,2526 +WSTG,2018-06-04,14.2500,14.2500,False,14.0500,14.0500,reg,2782 +WSTG,2018-06-05,14.2500,14.2500,False,14.1000,14.1000,reg,1919 diff --git a/company_library/WSTL.csv b/company_library/WSTL.csv index d4ef3fd9..0b5ce3c4 100644 --- a/company_library/WSTL.csv +++ b/company_library/WSTL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WSTL,2017-06-05,3.0600,3.0800,False,2.9200,2.9200,reg,26734 WSTL,2017-06-06,3.0060,3.1200,False,2.9600,2.9600,reg,34099 WSTL,2017-06-07,2.9196,3.2196,False,2.7516,3.1600,reg,180130 WSTL,2017-06-08,2.9300,3.1355,False,2.6100,2.6100,reg,34328 @@ -248,3 +247,5 @@ WSTL,2018-05-29,2.8700,2.9278,False,2.8100,2.8500,reg,73672 WSTL,2018-05-30,2.8800,2.9200,False,2.8700,2.9100,reg,52459 WSTL,2018-05-31,2.9100,2.9300,False,2.8800,2.8800,reg,43073 WSTL,2018-06-01,2.8900,2.9190,False,2.8610,2.8800,reg,52512 +WSTL,2018-06-04,2.9000,2.9200,False,2.8610,2.8800,reg,31960 +WSTL,2018-06-05,2.9100,2.9500,False,2.8701,2.8900,reg,48700 diff --git a/company_library/WTBA.csv b/company_library/WTBA.csv index 7a39a12c..ce96ffe2 100644 --- a/company_library/WTBA.csv +++ b/company_library/WTBA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WTBA,2017-06-05,21.2349,21.8651,False,21.2349,21.8651,reg,8228 WTBA,2017-06-06,21.1379,21.4773,False,20.9915,21.1379,reg,9364 WTBA,2017-06-07,21.3803,21.4288,False,20.7485,20.9858,reg,10029 WTBA,2017-06-08,22.0106,22.8833,False,21.3318,21.3318,reg,36813 @@ -248,3 +247,5 @@ WTBA,2018-05-29,24.6000,25.1000,False,24.5000,24.6000,reg,11037 WTBA,2018-05-30,25.0500,25.1000,False,24.7000,24.7000,reg,25664 WTBA,2018-05-31,24.9500,25.3500,False,24.9281,24.9500,reg,20409 WTBA,2018-06-01,25.5000,25.5000,False,25.0500,25.0500,reg,19089 +WTBA,2018-06-04,25.6000,25.7000,False,25.3000,25.5500,reg,13388 +WTBA,2018-06-05,25.7000,25.8000,False,25.5000,25.8000,reg,10174 diff --git a/company_library/WTFC.csv b/company_library/WTFC.csv index 546e922a..03846b54 100644 --- a/company_library/WTFC.csv +++ b/company_library/WTFC.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WTFC,2017-06-05,70.3738,71.6436,False,69.6596,70.4036,reg,286443 WTFC,2017-06-06,70.2548,70.8946,False,69.2330,69.6397,reg,421620 WTFC,2017-06-07,71.1972,71.6833,False,70.5326,70.7012,reg,304693 WTFC,2017-06-08,73.6376,75.2645,False,70.4334,71.0782,reg,661819 @@ -248,3 +247,5 @@ WTFC,2018-05-29,91.8900,93.6000,False,91.0900,93.0400,reg,376863 WTFC,2018-05-30,93.3900,93.9100,False,92.3500,92.7500,reg,542461 WTFC,2018-05-31,92.1100,93.8100,False,92.0600,93.3600,reg,318067 WTFC,2018-06-01,93.1800,94.0900,False,92.1951,92.9200,reg,388536 +WTFC,2018-06-04,93.9400,94.0400,False,93.0400,93.8600,reg,241083 +WTFC,2018-06-05,93.6700,94.2100,False,93.0100,93.9500,reg,236699 diff --git a/company_library/WTFCM.csv b/company_library/WTFCM.csv index 67fd7230..d816053d 100644 --- a/company_library/WTFCM.csv +++ b/company_library/WTFCM.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WTFCM,2017-06-05,25.9479,25.9856,False,25.9384,25.9667,reg,8510 WTFCM,2017-06-06,25.9658,25.9950,False,25.8416,25.8416,reg,9982 WTFCM,2017-06-07,25.9196,25.9856,False,25.9196,25.9856,reg,13598 WTFCM,2017-06-08,26.0233,26.0328,False,25.8724,25.8724,reg,18557 @@ -248,3 +247,5 @@ WTFCM,2018-05-29,26.8800,26.9271,False,26.8800,26.9200,reg,6952 WTFCM,2018-05-30,26.8700,26.9700,False,26.8500,26.8500,reg,6328 WTFCM,2018-05-31,26.9200,26.9600,False,26.8500,26.8500,reg,3670 WTFCM,2018-06-01,26.8500,26.9200,False,26.8500,26.9200,reg,4163 +WTFCM,2018-06-04,26.7979,26.9400,False,26.7400,26.8600,reg,10497 +WTFCM,2018-06-05,26.9108,26.9300,False,26.7500,26.7500,reg,10176 diff --git a/company_library/WTFCW.csv b/company_library/WTFCW.csv index cdd0c203..d1e54b6f 100644 --- a/company_library/WTFCW.csv +++ b/company_library/WTFCW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WTFCW,2017-06-05,50.2500,50.2500,False,50.2500,50.2500,reg,0 WTFCW,2017-06-06,50.2500,50.2500,False,50.2500,50.2500,reg,0 WTFCW,2017-06-07,50.2500,50.2500,False,50.2500,50.2500,reg,0 WTFCW,2017-06-08,51.5300,51.5300,False,51.5300,51.5300,reg,500 @@ -247,4 +246,6 @@ WTFCW,2018-05-25,79.9999,79.9999,False,79.9999,79.9999,reg,0 WTFCW,2018-05-29,79.9999,79.9999,False,79.9999,79.9999,reg,0 WTFCW,2018-05-30,79.9999,79.9999,False,79.9999,79.9999,reg,0 WTFCW,2018-05-31,79.9999,79.9999,False,79.9999,79.9999,reg,0 -WTFCW,2018-06-01,79.9999,79.9999,False,79.9999,79.9999,reg,0 +WTFCW,2018-06-01,79.9999,79.9999,False,79.9999,79.9999,reg,10 +WTFCW,2018-06-04,79.9999,79.9999,False,79.9999,79.9999,reg,0 +WTFCW,2018-06-05,79.9999,79.9999,False,79.9999,79.9999,reg,0 diff --git a/company_library/WVE.csv b/company_library/WVE.csv index 5d44f516..6b28c431 100644 --- a/company_library/WVE.csv +++ b/company_library/WVE.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WVE,2017-06-05,20.1500,20.5500,False,19.8000,20.4500,reg,69082 WVE,2017-06-06,20.4500,20.7000,False,20.1000,20.1000,reg,42023 WVE,2017-06-07,20.4000,20.7000,False,19.9500,20.7000,reg,49804 WVE,2017-06-08,20.2500,20.9050,False,20.0500,20.5000,reg,45383 @@ -248,3 +247,5 @@ WVE,2018-05-29,44.9000,45.0000,False,44.3000,44.7500,reg,83595 WVE,2018-05-30,46.8500,47.9000,False,44.9500,45.0000,reg,299733 WVE,2018-05-31,46.5500,47.3000,False,46.0500,46.8500,reg,126746 WVE,2018-06-01,48.4500,48.4750,False,46.2000,46.6000,reg,121287 +WVE,2018-06-04,47.9000,48.3000,False,46.7500,47.9000,reg,222555 +WVE,2018-06-05,48.0000,48.5000,False,47.4500,48.0000,reg,370027 diff --git a/company_library/WVFC.csv b/company_library/WVFC.csv index bad3f73c..49d4a1ca 100644 --- a/company_library/WVFC.csv +++ b/company_library/WVFC.csv @@ -1,233 +1,232 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WVFC,2017-06-05,14.9994,14.9994,False,14.9994,14.9994,reg,170 -WVFC,2017-06-06,14.9994,15.0190,False,14.9308,14.9700,reg,4561 -WVFC,2017-06-07,15.1367,15.2935,False,15.1220,15.1220,reg,2297 -WVFC,2017-06-08,15.0484,15.2837,False,14.9504,14.9504,reg,1549 -WVFC,2017-06-09,15.3900,15.4210,False,15.2445,15.2445,reg,5926 -WVFC,2017-06-12,15.3900,15.3900,False,15.3900,15.3900,reg,35 -WVFC,2017-06-13,15.2806,15.3425,False,15.2806,15.3425,reg,964 -WVFC,2017-06-14,15.2806,15.2806,False,15.2806,15.2806,reg,128 -WVFC,2017-06-15,15.1691,15.1691,False,15.1037,15.1037,reg,362 -WVFC,2017-06-16,15.0582,15.2739,False,15.0582,15.2739,reg,445 -WVFC,2017-06-19,15.0582,15.0582,False,15.0582,15.0582,reg,5 -WVFC,2017-06-20,15.3033,15.3425,False,15.1834,15.3425,reg,1202 -WVFC,2017-06-21,15.2739,15.3033,False,15.2739,15.3033,reg,5197 -WVFC,2017-06-22,15.2935,15.2935,False,15.2935,15.2935,reg,801 -WVFC,2017-06-23,15.2249,15.2249,False,15.2249,15.2249,reg,1034 -WVFC,2017-06-26,15.7837,15.8327,False,15.7837,15.8327,reg,420 -WVFC,2017-06-27,15.7783,15.7783,False,15.7783,15.7783,reg,117 -WVFC,2017-06-28,15.7092,15.7092,False,15.4308,15.4504,reg,1278 -WVFC,2017-06-29,15.6681,15.7054,False,15.6681,15.7054,reg,1156 -WVFC,2017-06-30,15.7833,15.7837,False,15.6372,15.7391,reg,2041 -WVFC,2017-07-05,15.5659,15.5659,False,15.5659,15.5659,reg,585 -WVFC,2017-07-06,15.5777,15.5778,False,15.5777,15.5778,reg,1010 -WVFC,2017-07-07,15.5778,15.5778,False,15.5778,15.5778,reg,133 -WVFC,2017-07-10,15.5876,15.5876,False,15.5876,15.5876,reg,269 -WVFC,2017-07-11,15.4602,15.4602,False,15.4602,15.4602,reg,244 -WVFC,2017-07-12,15.4602,15.4602,False,15.4602,15.4602,reg,0 -WVFC,2017-07-13,15.7347,15.7347,False,15.7347,15.7347,reg,179 -WVFC,2017-07-14,15.7347,15.7347,False,15.7347,15.7347,reg,0 -WVFC,2017-07-17,15.7836,15.7836,False,15.7641,15.7641,reg,604 -WVFC,2017-07-18,16.2200,16.5190,False,15.7347,15.7347,reg,2703 -WVFC,2017-07-19,15.8817,15.8817,False,15.8817,15.8817,reg,447 -WVFC,2017-07-20,15.4800,15.8106,False,15.4800,15.8106,reg,4958 -WVFC,2017-07-21,15.7837,15.7837,False,15.6857,15.6857,reg,689 -WVFC,2017-07-24,15.7837,15.7837,False,15.7837,15.7837,reg,530 -WVFC,2017-07-25,15.4994,15.4994,False,15.4994,15.4994,reg,342 -WVFC,2017-07-26,15.4994,15.4994,False,15.4994,15.4994,reg,99 -WVFC,2017-07-27,15.4994,15.4994,False,15.4994,15.4994,reg,115 -WVFC,2017-07-28,15.4994,15.4994,False,15.4994,15.4994,reg,28 -WVFC,2017-07-31,15.4994,15.4994,False,15.4994,15.4994,reg,22 -WVFC,2017-08-01,15.8033,15.8033,False,15.8033,15.8033,reg,139 -WVFC,2017-08-02,15.8033,15.8033,False,15.8033,15.8033,reg,0 -WVFC,2017-08-03,15.9312,15.9312,False,15.9312,15.9312,reg,404 -WVFC,2017-08-04,15.9312,15.9312,False,15.9312,15.9312,reg,36 -WVFC,2017-08-07,15.8968,15.8968,False,15.8968,15.8968,reg,1048 -WVFC,2017-08-08,15.8968,15.8968,False,15.8968,15.8968,reg,0 -WVFC,2017-08-09,15.7935,15.9116,False,15.7935,15.8919,reg,2554 -WVFC,2017-08-10,15.7935,15.7935,False,15.7935,15.7935,reg,0 -WVFC,2017-08-11,15.8427,15.8820,False,15.8427,15.8820,reg,1432 -WVFC,2017-08-14,15.8068,15.8068,False,15.8068,15.8068,reg,171 -WVFC,2017-08-15,15.5968,15.6065,False,15.5968,15.6065,reg,629 -WVFC,2017-08-16,15.9411,15.9411,False,15.9411,15.9411,reg,2003 -WVFC,2017-08-17,15.9411,15.9411,False,15.9411,15.9411,reg,46 -WVFC,2017-08-18,15.6442,15.6442,False,15.6442,15.6442,reg,1411 -WVFC,2017-08-21,15.6442,15.6442,False,15.6442,15.6442,reg,7 -WVFC,2017-08-22,15.6442,15.6442,False,15.6442,15.6442,reg,1 -WVFC,2017-08-23,15.6442,15.6442,False,15.6442,15.6442,reg,21 -WVFC,2017-08-24,15.7024,15.7024,False,15.7024,15.7024,reg,206 -WVFC,2017-08-25,15.6350,15.6350,False,15.6065,15.6065,reg,4166 -WVFC,2017-08-28,15.6459,15.6459,False,15.6459,15.6459,reg,226 -WVFC,2017-08-29,15.6459,15.6459,False,15.6459,15.6459,reg,2 -WVFC,2017-08-30,15.5376,15.6611,False,15.5376,15.6611,reg,9724 -WVFC,2017-08-31,15.3507,15.7443,False,15.3507,15.7443,reg,245 -WVFC,2017-09-01,15.3507,15.3507,False,15.3507,15.3507,reg,106 -WVFC,2017-09-05,15.3507,15.3507,False,15.3507,15.3507,reg,0 -WVFC,2017-09-06,15.3507,15.3507,False,15.3507,15.3507,reg,5 -WVFC,2017-09-07,15.2261,15.2261,False,15.1441,15.1441,reg,1191 -WVFC,2017-09-08,15.6331,15.6331,False,15.1441,15.1608,reg,2066 -WVFC,2017-09-11,15.1440,15.1735,False,15.1440,15.1440,reg,207 -WVFC,2017-09-12,15.1834,15.1834,False,15.1834,15.1834,reg,156 -WVFC,2017-09-13,15.3834,15.3834,False,15.3834,15.3834,reg,432 -WVFC,2017-09-14,15.3834,15.3834,False,15.3834,15.3834,reg,36 -WVFC,2017-09-15,16.3347,16.5315,False,15.2326,15.2326,reg,710 -WVFC,2017-09-18,16.3347,16.3347,False,16.3347,16.3347,reg,15 -WVFC,2017-09-19,16.3347,16.3347,False,16.3347,16.3347,reg,102 -WVFC,2017-09-20,16.3347,16.3347,False,16.3347,16.3347,reg,3 -WVFC,2017-09-21,16.3347,16.3347,False,16.3347,16.3347,reg,31 -WVFC,2017-09-22,16.3347,16.3347,False,16.3347,16.3347,reg,63 -WVFC,2017-09-25,16.3347,16.3347,False,16.3347,16.3347,reg,58 -WVFC,2017-09-26,16.3347,16.3347,False,16.3347,16.3347,reg,5 -WVFC,2017-09-27,16.3347,16.3347,False,16.3347,16.3347,reg,7 -WVFC,2017-09-28,16.3347,16.3347,False,16.3347,16.3347,reg,110 -WVFC,2017-09-29,16.3347,16.3347,False,16.3347,16.3347,reg,82 -WVFC,2017-10-02,16.3347,16.3347,False,16.3347,16.3347,reg,73 -WVFC,2017-10-03,15.9411,15.9411,False,15.9411,15.9411,reg,620 -WVFC,2017-10-04,15.9411,15.9411,False,15.9411,15.9411,reg,1 -WVFC,2017-10-05,15.1047,15.1799,False,14.8587,14.8587,reg,1231 -WVFC,2017-10-06,15.1047,15.1047,False,15.1047,15.1047,reg,16 -WVFC,2017-10-09,15.2277,15.2277,False,15.2277,15.2277,reg,412 -WVFC,2017-10-10,15.2523,15.2523,False,15.2523,15.2523,reg,192 -WVFC,2017-10-11,15.2523,15.2523,False,15.2523,15.2523,reg,58 -WVFC,2017-10-12,15.1243,15.1243,False,15.1243,15.1243,reg,335 -WVFC,2017-10-13,15.1243,15.1243,False,15.1243,15.1243,reg,17 -WVFC,2017-10-16,15.1243,15.1243,False,15.1243,15.1243,reg,41 -WVFC,2017-10-17,15.4983,15.4983,False,15.4983,15.4983,reg,147 -WVFC,2017-10-18,15.4983,15.4983,False,15.4983,15.4983,reg,45 -WVFC,2017-10-19,15.4983,15.4983,False,15.4983,15.4983,reg,6 -WVFC,2017-10-20,15.2621,15.2621,False,14.9571,14.9571,reg,587 -WVFC,2017-10-23,15.2621,15.2621,False,15.2621,15.2621,reg,22 -WVFC,2017-10-24,15.2621,15.2621,False,15.2621,15.2621,reg,1 -WVFC,2017-10-25,15.4491,15.5031,False,15.2523,15.2523,reg,10414 -WVFC,2017-10-26,15.4491,15.4491,False,15.4491,15.4491,reg,0 -WVFC,2017-10-27,15.4491,15.4491,False,15.4491,15.4491,reg,0 -WVFC,2017-10-30,15.2523,15.2523,False,15.2523,15.2523,reg,100 -WVFC,2017-10-31,15.2523,15.2523,False,15.2523,15.2523,reg,96 -WVFC,2017-11-01,15.7716,15.7716,False,15.7716,15.7716,reg,101 -WVFC,2017-11-02,15.7716,15.7716,False,15.7716,15.7716,reg,0 -WVFC,2017-11-03,15.9022,15.9022,False,15.9022,15.9022,reg,109 -WVFC,2017-11-06,15.8034,15.8724,False,15.8034,15.8528,reg,425 -WVFC,2017-11-07,15.8034,15.8034,False,15.8034,15.8034,reg,10 -WVFC,2017-11-08,15.8034,15.8034,False,15.8034,15.8034,reg,0 -WVFC,2017-11-09,15.3096,15.4586,False,15.3096,15.4586,reg,757 -WVFC,2017-11-10,15.3096,15.3096,False,15.3096,15.3096,reg,49 -WVFC,2017-11-13,14.5787,15.1120,False,14.5787,15.1120,reg,1645 -WVFC,2017-11-14,15.8034,15.8034,False,15.6059,15.6059,reg,478 -WVFC,2017-11-15,15.8034,15.8034,False,15.8034,15.8034,reg,104 -WVFC,2017-11-16,15.8034,15.8034,False,15.8034,15.8034,reg,43 -WVFC,2017-11-17,15.8034,15.8034,False,15.8034,15.8034,reg,93 -WVFC,2017-11-20,15.8034,15.8034,False,15.8034,15.8034,reg,44 -WVFC,2017-11-21,15.5565,15.5565,False,15.5565,15.5565,reg,387 -WVFC,2017-11-22,15.5565,15.5565,False,15.5565,15.5565,reg,1 -WVFC,2017-11-27,15.5565,15.5565,False,15.5565,15.5565,reg,0 -WVFC,2017-11-28,14.8652,14.8652,False,14.8652,14.8652,reg,155 -WVFC,2017-11-29,14.8652,14.8652,False,14.8652,14.8652,reg,67 -WVFC,2017-11-30,14.8157,14.9639,False,14.8157,14.9639,reg,3331 -WVFC,2017-12-01,14.8256,14.8454,False,14.8256,14.8355,reg,549 -WVFC,2017-12-04,15.0626,15.2404,False,14.8355,14.8355,reg,814 -WVFC,2017-12-05,15.0626,15.0626,False,15.0626,15.0626,reg,35 -WVFC,2017-12-06,15.0626,15.0626,False,15.0626,15.0626,reg,100 -WVFC,2017-12-07,15.2035,15.2035,False,15.0873,15.0873,reg,370 -WVFC,2017-12-08,14.9145,14.9145,False,14.9145,14.9145,reg,342 -WVFC,2017-12-11,14.9145,14.9145,False,14.9145,14.9145,reg,16 -WVFC,2017-12-12,14.9911,14.9911,False,14.9145,14.9145,reg,1509 -WVFC,2017-12-13,15.2011,15.2011,False,15.2011,15.2011,reg,102 -WVFC,2017-12-14,15.2011,15.2011,False,15.2011,15.2011,reg,6 -WVFC,2017-12-15,15.2011,15.2011,False,15.2011,15.2011,reg,147 -WVFC,2017-12-18,15.2011,15.2011,False,15.2011,15.2011,reg,5 -WVFC,2017-12-19,15.1323,15.1323,False,15.1323,15.1323,reg,774 -WVFC,2017-12-20,15.1323,15.1323,False,15.1323,15.1323,reg,1 -WVFC,2017-12-21,15.0762,15.1808,False,15.0762,15.1808,reg,1010 -WVFC,2017-12-22,15.1861,15.1861,False,15.1861,15.1861,reg,353 -WVFC,2017-12-26,15.5565,15.5565,False,15.3096,15.3096,reg,430 -WVFC,2017-12-27,15.4330,15.4330,False,15.4330,15.4330,reg,412 -WVFC,2017-12-28,15.4330,15.4330,False,15.4330,15.4330,reg,9 -WVFC,2017-12-29,15.2971,15.2971,False,15.2493,15.2493,reg,751 -WVFC,2018-01-02,15.3195,15.3195,False,15.3195,15.3195,reg,201 -WVFC,2018-01-03,15.3728,15.6569,False,15.2108,15.2997,reg,13067 -WVFC,2018-01-04,15.4686,15.4686,False,15.3343,15.3343,reg,233 -WVFC,2018-01-05,15.6652,15.6652,False,15.5071,15.5071,reg,5138 -WVFC,2018-01-08,15.6652,15.6652,False,15.6652,15.6652,reg,0 -WVFC,2018-01-09,15.6059,15.6059,False,15.6059,15.6059,reg,150 -WVFC,2018-01-10,15.8034,15.8034,False,15.8034,15.8034,reg,1601 -WVFC,2018-01-11,15.8726,15.8775,False,15.8429,15.8429,reg,1390 -WVFC,2018-01-12,15.8133,15.8133,False,15.8133,15.8133,reg,145 -WVFC,2018-01-16,15.9022,15.9022,False,15.9022,15.9022,reg,390 -WVFC,2018-01-17,15.9516,15.9516,False,15.8766,15.9022,reg,2376 -WVFC,2018-01-18,15.9654,16.0010,False,15.9420,15.9516,reg,11452 -WVFC,2018-01-19,16.0652,16.0800,False,16.0366,16.0504,reg,3888 -WVFC,2018-01-22,16.5442,17.6603,False,16.0207,16.0800,reg,14050 -WVFC,2018-01-23,16.6867,17.7789,False,15.9516,16.2974,reg,15151 -WVFC,2018-01-24,16.6627,16.8010,False,16.5541,16.6924,reg,1758 -WVFC,2018-01-25,16.7911,17.5063,False,16.0741,16.4454,reg,19056 -WVFC,2018-01-26,16.8504,17.8322,False,16.0978,16.5442,reg,18703 -WVFC,2018-01-29,16.8998,16.9393,False,16.8702,16.8702,reg,1262 -WVFC,2018-01-30,16.7120,16.8307,False,16.5936,16.6232,reg,825 -WVFC,2018-01-31,16.6899,16.8405,False,16.2775,16.3473,reg,3702 -WVFC,2018-02-01,16.6899,16.6899,False,16.6899,16.6899,reg,1 -WVFC,2018-02-02,16.7911,16.9192,False,16.7911,16.9192,reg,717 -WVFC,2018-02-05,16.7581,16.7615,False,16.7516,16.7516,reg,482 -WVFC,2018-02-06,16.2479,16.2479,False,16.2479,16.2479,reg,599 -WVFC,2018-02-07,17.1213,17.4409,False,16.5209,16.8612,reg,9204 -WVFC,2018-02-08,17.1213,17.1213,False,17.1213,17.1213,reg,30 -WVFC,2018-02-09,16.9444,16.9784,False,15.3050,16.4861,reg,9918 -WVFC,2018-02-12,16.9444,16.9444,False,16.9444,16.9444,reg,34 -WVFC,2018-02-13,16.4861,16.7740,False,15.7721,16.4067,reg,5021 -WVFC,2018-02-14,16.6747,16.6747,False,16.0295,16.0295,reg,298 -WVFC,2018-02-15,16.6747,16.6747,False,16.6747,16.6747,reg,107 -WVFC,2018-02-16,16.4777,16.4777,False,16.4777,16.4777,reg,691 -WVFC,2018-02-20,15.8906,15.8906,False,15.8906,15.8906,reg,196 -WVFC,2018-02-21,15.7789,15.8896,False,15.5432,15.7814,reg,2057 -WVFC,2018-02-22,15.8940,15.8940,False,15.4439,15.4936,reg,1712 -WVFC,2018-02-23,15.8940,15.8940,False,15.8940,15.8940,reg,65 -WVFC,2018-02-26,15.9700,16.2955,False,15.4618,15.8310,reg,13796 -WVFC,2018-02-27,16.3075,17.1710,False,15.6539,15.8688,reg,12494 -WVFC,2018-02-28,16.3075,16.3075,False,16.3075,16.3075,reg,96 -WVFC,2018-03-01,16.5159,17.7665,False,16.1190,17.5697,reg,52921 -WVFC,2018-03-02,16.2479,16.8434,False,16.1387,16.8434,reg,1493 -WVFC,2018-03-05,16.3769,16.3769,False,16.3769,16.3769,reg,474 -WVFC,2018-03-06,16.3769,16.5995,False,16.3769,16.5995,reg,1280 -WVFC,2018-03-07,16.0990,16.4663,False,15.8211,16.2876,reg,5832 -WVFC,2018-03-08,16.2532,16.2532,False,16.2532,16.2532,reg,351 -WVFC,2018-03-09,15.9998,17.0717,False,15.8856,16.1387,reg,15550 -WVFC,2018-03-12,16.5754,17.1114,False,15.6325,15.6325,reg,29735 -WVFC,2018-03-13,15.9303,16.8732,False,15.9303,16.7740,reg,25861 -WVFC,2018-03-14,16.0295,16.3273,False,16.0295,16.3273,reg,1586 -WVFC,2018-03-15,16.1685,16.3390,False,15.8807,15.8807,reg,1696 -WVFC,2018-03-16,16.2975,16.3769,False,15.8906,16.2281,reg,6815 -WVFC,2018-03-19,16.2975,16.2975,False,16.2975,16.2975,reg,76 -WVFC,2018-03-20,15.6921,15.7020,False,15.6822,15.6822,reg,400 -WVFC,2018-03-21,15.6921,15.6921,False,15.6921,15.6921,reg,118 -WVFC,2018-03-22,15.6921,15.6921,False,15.6921,15.6921,reg,29 -WVFC,2018-03-23,16.1784,16.2082,False,16.1586,16.2082,reg,1882 -WVFC,2018-03-26,16.3769,16.3769,False,16.2777,16.2777,reg,1182 -WVFC,2018-03-27,16.3769,16.3769,False,16.3769,16.3769,reg,2 -WVFC,2018-03-28,16.5060,17.2702,False,15.9799,16.6747,reg,12536 -WVFC,2018-03-29,16.2181,16.2876,False,15.8377,15.8377,reg,4001 -WVFC,2018-04-02,15.5352,16.6151,False,15.5342,16.6151,reg,1820 -WVFC,2018-04-03,15.5333,15.7407,False,15.5333,15.7407,reg,498 -WVFC,2018-04-04,15.4836,15.5134,False,15.4836,15.4836,reg,756 -WVFC,2018-04-05,15.6028,15.6425,False,15.6028,15.6028,reg,668 -WVFC,2018-04-06,15.6028,15.6028,False,15.6028,15.6028,reg,303 -WVFC,2018-04-09,15.6028,15.6028,False,15.6028,15.6028,reg,0 -WVFC,2018-04-10,15.7701,15.8410,False,15.7701,15.8310,reg,1200 -WVFC,2018-04-11,16.0792,16.1288,False,15.8807,15.9799,reg,3386 -WVFC,2018-04-12,16.0792,16.0792,False,16.0792,16.0792,reg,46 -WVFC,2018-04-13,16.1288,16.1288,False,15.8807,15.8807,reg,787 -WVFC,2018-04-16,16.1288,16.1288,False,16.1288,16.1288,reg,48 -WVFC,2018-04-17,16.0295,16.0295,False,16.0295,16.0295,reg,176 -WVFC,2018-04-18,16.0295,16.0295,False,16.0295,16.0295,reg,601 -WVFC,2018-04-19,16.0295,16.0295,False,16.0295,16.0295,reg,93 -WVFC,2018-04-20,15.8807,15.8807,False,15.8231,15.8231,reg,2739 -WVFC,2018-04-23,15.8807,15.8807,False,15.8807,15.8807,reg,39 -WVFC,2018-04-24,15.8221,15.8221,False,15.8221,15.8221,reg,1040 -WVFC,2018-04-25,15.8221,15.8221,False,15.8221,15.8221,reg,61 -WVFC,2018-04-26,15.9601,15.9601,False,15.8608,15.8608,reg,3507 -WVFC,2018-04-27,15.7417,16.1784,False,15.7417,16.1685,reg,7483 -WVFC,2018-04-30,15.7417,15.7417,False,15.7417,15.7417,reg,46 -WVFC,2018-05-01,15.7417,15.7417,False,15.7417,15.7417,reg,105 -WVFC,2018-05-02,15.9693,15.9693,False,15.9693,15.9693,reg,257 -WVFC,2018-05-03,15.9693,15.9693,False,15.9693,15.9693,reg,30 +WVFC,2017-06-06,15.0370,15.0567,False,14.9682,15.0075,reg,4561 +WVFC,2017-06-07,15.1746,15.3318,False,15.1598,15.1598,reg,2297 +WVFC,2017-06-08,15.0861,15.3220,False,14.9879,14.9879,reg,1549 +WVFC,2017-06-09,15.4285,15.4596,False,15.2827,15.2827,reg,5926 +WVFC,2017-06-12,15.4285,15.4285,False,15.4285,15.4285,reg,35 +WVFC,2017-06-13,15.3189,15.3810,False,15.3189,15.3810,reg,964 +WVFC,2017-06-14,15.3189,15.3189,False,15.3189,15.3189,reg,128 +WVFC,2017-06-15,15.2071,15.2071,False,15.1416,15.1416,reg,362 +WVFC,2017-06-16,15.0960,15.3122,False,15.0960,15.3122,reg,445 +WVFC,2017-06-19,15.0960,15.0960,False,15.0960,15.0960,reg,5 +WVFC,2017-06-20,15.3417,15.3810,False,15.2215,15.3810,reg,1202 +WVFC,2017-06-21,15.3122,15.3417,False,15.3122,15.3417,reg,5197 +WVFC,2017-06-22,15.3318,15.3318,False,15.3318,15.3318,reg,801 +WVFC,2017-06-23,15.2630,15.2630,False,15.2630,15.2630,reg,1034 +WVFC,2017-06-26,15.8232,15.8724,False,15.8232,15.8724,reg,420 +WVFC,2017-06-27,15.8178,15.8178,False,15.8178,15.8178,reg,117 +WVFC,2017-06-28,15.7486,15.7486,False,15.4694,15.4891,reg,1278 +WVFC,2017-06-29,15.7074,15.7447,False,15.7074,15.7447,reg,1156 +WVFC,2017-06-30,15.8229,15.8232,False,15.6764,15.7785,reg,2041 +WVFC,2017-07-05,15.6049,15.6049,False,15.6049,15.6049,reg,585 +WVFC,2017-07-06,15.6168,15.6169,False,15.6168,15.6169,reg,1010 +WVFC,2017-07-07,15.6169,15.6169,False,15.6169,15.6169,reg,133 +WVFC,2017-07-10,15.6267,15.6267,False,15.6267,15.6267,reg,269 +WVFC,2017-07-11,15.4989,15.4989,False,15.4989,15.4989,reg,244 +WVFC,2017-07-12,15.4989,15.4989,False,15.4989,15.4989,reg,0 +WVFC,2017-07-13,15.7741,15.7741,False,15.7741,15.7741,reg,179 +WVFC,2017-07-14,15.7741,15.7741,False,15.7741,15.7741,reg,0 +WVFC,2017-07-17,15.8231,15.8231,False,15.8036,15.8036,reg,604 +WVFC,2017-07-18,16.2606,16.5604,False,15.7741,15.7741,reg,2703 +WVFC,2017-07-19,15.9215,15.9215,False,15.9215,15.9215,reg,447 +WVFC,2017-07-20,15.5188,15.8502,False,15.5188,15.8502,reg,4958 +WVFC,2017-07-21,15.8232,15.8232,False,15.7250,15.7250,reg,689 +WVFC,2017-07-24,15.8232,15.8232,False,15.8232,15.8232,reg,530 +WVFC,2017-07-25,15.5382,15.5382,False,15.5382,15.5382,reg,342 +WVFC,2017-07-26,15.5382,15.5382,False,15.5382,15.5382,reg,99 +WVFC,2017-07-27,15.5382,15.5382,False,15.5382,15.5382,reg,115 +WVFC,2017-07-28,15.5382,15.5382,False,15.5382,15.5382,reg,28 +WVFC,2017-07-31,15.5382,15.5382,False,15.5382,15.5382,reg,22 +WVFC,2017-08-01,15.8429,15.8429,False,15.8429,15.8429,reg,139 +WVFC,2017-08-02,15.8429,15.8429,False,15.8429,15.8429,reg,0 +WVFC,2017-08-03,15.9711,15.9711,False,15.9711,15.9711,reg,404 +WVFC,2017-08-04,15.9711,15.9711,False,15.9711,15.9711,reg,36 +WVFC,2017-08-07,15.9366,15.9366,False,15.9366,15.9366,reg,1048 +WVFC,2017-08-08,15.9366,15.9366,False,15.9366,15.9366,reg,0 +WVFC,2017-08-09,15.8330,15.9514,False,15.8330,15.9317,reg,2554 +WVFC,2017-08-10,15.8330,15.8330,False,15.8330,15.8330,reg,0 +WVFC,2017-08-11,15.8824,15.9218,False,15.8824,15.9218,reg,1432 +WVFC,2017-08-14,15.8464,15.8464,False,15.8464,15.8464,reg,171 +WVFC,2017-08-15,15.6358,15.6456,False,15.6358,15.6456,reg,629 +WVFC,2017-08-16,15.9810,15.9810,False,15.9810,15.9810,reg,2003 +WVFC,2017-08-17,15.9810,15.9810,False,15.9810,15.9810,reg,46 +WVFC,2017-08-18,15.6834,15.6834,False,15.6834,15.6834,reg,1411 +WVFC,2017-08-21,15.6834,15.6834,False,15.6834,15.6834,reg,7 +WVFC,2017-08-22,15.6834,15.6834,False,15.6834,15.6834,reg,1 +WVFC,2017-08-23,15.6834,15.6834,False,15.6834,15.6834,reg,21 +WVFC,2017-08-24,15.7417,15.7417,False,15.7417,15.7417,reg,206 +WVFC,2017-08-25,15.6742,15.6742,False,15.6456,15.6456,reg,4166 +WVFC,2017-08-28,15.6851,15.6851,False,15.6851,15.6851,reg,226 +WVFC,2017-08-29,15.6851,15.6851,False,15.6851,15.6851,reg,2 +WVFC,2017-08-30,15.5765,15.7004,False,15.5765,15.7004,reg,9724 +WVFC,2017-08-31,15.3891,15.7837,False,15.3891,15.7837,reg,245 +WVFC,2017-09-01,15.3891,15.3891,False,15.3891,15.3891,reg,106 +WVFC,2017-09-05,15.3891,15.3891,False,15.3891,15.3891,reg,0 +WVFC,2017-09-06,15.3891,15.3891,False,15.3891,15.3891,reg,5 +WVFC,2017-09-07,15.2642,15.2642,False,15.1821,15.1821,reg,1191 +WVFC,2017-09-08,15.6722,15.6722,False,15.1821,15.1987,reg,2066 +WVFC,2017-09-11,15.1820,15.2116,False,15.1820,15.1820,reg,207 +WVFC,2017-09-12,15.2214,15.2214,False,15.2214,15.2214,reg,156 +WVFC,2017-09-13,15.4220,15.4220,False,15.4220,15.4220,reg,432 +WVFC,2017-09-14,15.4220,15.4220,False,15.4220,15.4220,reg,36 +WVFC,2017-09-15,16.3756,16.5729,False,15.2707,15.2707,reg,710 +WVFC,2017-09-18,16.3756,16.3756,False,16.3756,16.3756,reg,15 +WVFC,2017-09-19,16.3756,16.3756,False,16.3756,16.3756,reg,102 +WVFC,2017-09-20,16.3756,16.3756,False,16.3756,16.3756,reg,3 +WVFC,2017-09-21,16.3756,16.3756,False,16.3756,16.3756,reg,31 +WVFC,2017-09-22,16.3756,16.3756,False,16.3756,16.3756,reg,63 +WVFC,2017-09-25,16.3756,16.3756,False,16.3756,16.3756,reg,58 +WVFC,2017-09-26,16.3756,16.3756,False,16.3756,16.3756,reg,5 +WVFC,2017-09-27,16.3756,16.3756,False,16.3756,16.3756,reg,7 +WVFC,2017-09-28,16.3756,16.3756,False,16.3756,16.3756,reg,110 +WVFC,2017-09-29,16.3756,16.3756,False,16.3756,16.3756,reg,82 +WVFC,2017-10-02,16.3756,16.3756,False,16.3756,16.3756,reg,73 +WVFC,2017-10-03,15.9810,15.9810,False,15.9810,15.9810,reg,620 +WVFC,2017-10-04,15.9810,15.9810,False,15.9810,15.9810,reg,1 +WVFC,2017-10-05,15.1425,15.2180,False,14.8959,14.8959,reg,1231 +WVFC,2017-10-06,15.1425,15.1425,False,15.1425,15.1425,reg,16 +WVFC,2017-10-09,15.2658,15.2658,False,15.2658,15.2658,reg,412 +WVFC,2017-10-10,15.2905,15.2905,False,15.2905,15.2905,reg,192 +WVFC,2017-10-11,15.2905,15.2905,False,15.2905,15.2905,reg,58 +WVFC,2017-10-12,15.1622,15.1622,False,15.1622,15.1622,reg,335 +WVFC,2017-10-13,15.1622,15.1622,False,15.1622,15.1622,reg,17 +WVFC,2017-10-16,15.1622,15.1622,False,15.1622,15.1622,reg,41 +WVFC,2017-10-17,15.5371,15.5371,False,15.5371,15.5371,reg,147 +WVFC,2017-10-18,15.5371,15.5371,False,15.5371,15.5371,reg,45 +WVFC,2017-10-19,15.5371,15.5371,False,15.5371,15.5371,reg,6 +WVFC,2017-10-20,15.3003,15.3003,False,14.9945,14.9945,reg,587 +WVFC,2017-10-23,15.3003,15.3003,False,15.3003,15.3003,reg,22 +WVFC,2017-10-24,15.3003,15.3003,False,15.3003,15.3003,reg,1 +WVFC,2017-10-25,15.4878,15.5419,False,15.2905,15.2905,reg,10414 +WVFC,2017-10-26,15.4878,15.4878,False,15.4878,15.4878,reg,0 +WVFC,2017-10-27,15.4878,15.4878,False,15.4878,15.4878,reg,0 +WVFC,2017-10-30,15.2905,15.2905,False,15.2905,15.2905,reg,100 +WVFC,2017-10-31,15.2905,15.2905,False,15.2905,15.2905,reg,96 +WVFC,2017-11-01,15.8111,15.8111,False,15.8111,15.8111,reg,101 +WVFC,2017-11-02,15.8111,15.8111,False,15.8111,15.8111,reg,0 +WVFC,2017-11-03,15.9420,15.9420,False,15.9420,15.9420,reg,109 +WVFC,2017-11-06,15.8430,15.9121,False,15.8430,15.8925,reg,425 +WVFC,2017-11-07,15.8430,15.8430,False,15.8430,15.8430,reg,10 +WVFC,2017-11-08,15.8430,15.8430,False,15.8430,15.8430,reg,0 +WVFC,2017-11-09,15.3479,15.4973,False,15.3479,15.4973,reg,757 +WVFC,2017-11-10,15.3479,15.3479,False,15.3479,15.3479,reg,49 +WVFC,2017-11-13,14.6152,15.1499,False,14.6152,15.1499,reg,1645 +WVFC,2017-11-14,15.8430,15.8430,False,15.6450,15.6450,reg,478 +WVFC,2017-11-15,15.8430,15.8430,False,15.8430,15.8430,reg,104 +WVFC,2017-11-16,15.8430,15.8430,False,15.8430,15.8430,reg,43 +WVFC,2017-11-17,15.8430,15.8430,False,15.8430,15.8430,reg,93 +WVFC,2017-11-20,15.8430,15.8430,False,15.8430,15.8430,reg,44 +WVFC,2017-11-21,15.5955,15.5955,False,15.5955,15.5955,reg,387 +WVFC,2017-11-22,15.5955,15.5955,False,15.5955,15.5955,reg,1 +WVFC,2017-11-27,15.5955,15.5955,False,15.5955,15.5955,reg,0 +WVFC,2017-11-28,14.9024,14.9024,False,14.9024,14.9024,reg,155 +WVFC,2017-11-29,14.9024,14.9024,False,14.9024,14.9024,reg,67 +WVFC,2017-11-30,14.8528,15.0014,False,14.8528,15.0014,reg,3331 +WVFC,2017-12-01,14.8627,14.8825,False,14.8627,14.8726,reg,549 +WVFC,2017-12-04,15.1004,15.2786,False,14.8726,14.8726,reg,814 +WVFC,2017-12-05,15.1004,15.1004,False,15.1004,15.1004,reg,35 +WVFC,2017-12-06,15.1004,15.1004,False,15.1004,15.1004,reg,100 +WVFC,2017-12-07,15.2416,15.2416,False,15.1251,15.1251,reg,370 +WVFC,2017-12-08,14.9518,14.9518,False,14.9518,14.9518,reg,342 +WVFC,2017-12-11,14.9518,14.9518,False,14.9518,14.9518,reg,16 +WVFC,2017-12-12,15.0287,15.0287,False,14.9518,14.9518,reg,1509 +WVFC,2017-12-13,15.2392,15.2392,False,15.2392,15.2392,reg,102 +WVFC,2017-12-14,15.2392,15.2392,False,15.2392,15.2392,reg,6 +WVFC,2017-12-15,15.2392,15.2392,False,15.2392,15.2392,reg,147 +WVFC,2017-12-18,15.2392,15.2392,False,15.2392,15.2392,reg,5 +WVFC,2017-12-19,15.1702,15.1702,False,15.1702,15.1702,reg,774 +WVFC,2017-12-20,15.1702,15.1702,False,15.1702,15.1702,reg,1 +WVFC,2017-12-21,15.1139,15.2188,False,15.1139,15.2188,reg,1010 +WVFC,2017-12-22,15.2242,15.2242,False,15.2242,15.2242,reg,353 +WVFC,2017-12-26,15.5955,15.5955,False,15.3479,15.3479,reg,430 +WVFC,2017-12-27,15.4717,15.4717,False,15.4717,15.4717,reg,412 +WVFC,2017-12-28,15.4717,15.4717,False,15.4717,15.4717,reg,9 +WVFC,2017-12-29,15.3354,15.3354,False,15.2875,15.2875,reg,751 +WVFC,2018-01-02,15.3578,15.3578,False,15.3578,15.3578,reg,201 +WVFC,2018-01-03,15.4113,15.6961,False,15.2489,15.3380,reg,13067 +WVFC,2018-01-04,15.5073,15.5073,False,15.3727,15.3727,reg,233 +WVFC,2018-01-05,15.7044,15.7044,False,15.5460,15.5460,reg,5138 +WVFC,2018-01-08,15.7044,15.7044,False,15.7044,15.7044,reg,0 +WVFC,2018-01-09,15.6450,15.6450,False,15.6450,15.6450,reg,150 +WVFC,2018-01-10,15.8430,15.8430,False,15.8430,15.8430,reg,1601 +WVFC,2018-01-11,15.9123,15.9173,False,15.8826,15.8826,reg,1390 +WVFC,2018-01-12,15.8529,15.8529,False,15.8529,15.8529,reg,145 +WVFC,2018-01-16,15.9420,15.9420,False,15.9420,15.9420,reg,390 +WVFC,2018-01-17,15.9915,15.9915,False,15.9164,15.9420,reg,2376 +WVFC,2018-01-18,16.0054,16.0411,False,15.9819,15.9915,reg,11452 +WVFC,2018-01-19,16.1054,16.1203,False,16.0768,16.0906,reg,3888 +WVFC,2018-01-22,16.5857,17.7046,False,16.0609,16.1203,reg,14050 +WVFC,2018-01-23,16.7285,17.8234,False,15.9915,16.3382,reg,15151 +WVFC,2018-01-24,16.7045,16.8431,False,16.5956,16.7342,reg,1758 +WVFC,2018-01-25,16.8332,17.5501,False,16.1143,16.4866,reg,19056 +WVFC,2018-01-26,16.8926,17.8769,False,16.1381,16.5857,reg,18703 +WVFC,2018-01-29,16.9421,16.9817,False,16.9124,16.9124,reg,1262 +WVFC,2018-01-30,16.7539,16.8728,False,16.6352,16.6649,reg,825 +WVFC,2018-01-31,16.7317,16.8827,False,16.3183,16.3882,reg,3702 +WVFC,2018-02-01,16.7317,16.7317,False,16.7317,16.7317,reg,1 +WVFC,2018-02-02,16.8332,16.9615,False,16.8332,16.9615,reg,717 +WVFC,2018-02-05,16.8000,16.8035,False,16.7936,16.7936,reg,482 +WVFC,2018-02-06,16.2886,16.2886,False,16.2886,16.2886,reg,599 +WVFC,2018-02-07,17.1642,17.4846,False,16.5622,16.9034,reg,9204 +WVFC,2018-02-08,17.1642,17.1642,False,17.1642,17.1642,reg,30 +WVFC,2018-02-09,16.9868,17.0209,False,15.3433,16.5274,reg,9918 +WVFC,2018-02-12,16.9868,16.9868,False,16.9868,16.9868,reg,34 +WVFC,2018-02-13,16.5274,16.8160,False,15.8116,16.4478,reg,5021 +WVFC,2018-02-14,16.7165,16.7165,False,16.0697,16.0697,reg,298 +WVFC,2018-02-15,16.7165,16.7165,False,16.7165,16.7165,reg,107 +WVFC,2018-02-16,16.5190,16.5190,False,16.5190,16.5190,reg,691 +WVFC,2018-02-20,15.9304,15.9304,False,15.9304,15.9304,reg,196 +WVFC,2018-02-21,15.8185,15.9294,False,15.5821,15.8209,reg,2057 +WVFC,2018-02-22,15.9338,15.9338,False,15.4826,15.5324,reg,1712 +WVFC,2018-02-23,15.9338,15.9338,False,15.9338,15.9338,reg,65 +WVFC,2018-02-26,16.0100,16.3364,False,15.5005,15.8707,reg,13796 +WVFC,2018-02-27,16.3483,17.2140,False,15.6931,15.9085,reg,12494 +WVFC,2018-02-28,16.3483,16.3483,False,16.3483,16.3483,reg,96 +WVFC,2018-03-01,16.5573,17.8110,False,16.1594,17.6137,reg,52921 +WVFC,2018-03-02,16.2886,16.8856,False,16.1792,16.8856,reg,1493 +WVFC,2018-03-05,16.4180,16.4180,False,16.4180,16.4180,reg,474 +WVFC,2018-03-06,16.4180,16.6410,False,16.4180,16.6410,reg,1280 +WVFC,2018-03-07,16.1394,16.5075,False,15.8607,16.3284,reg,5832 +WVFC,2018-03-08,16.2939,16.2939,False,16.2939,16.2939,reg,351 +WVFC,2018-03-09,16.0398,17.1145,False,15.9254,16.1792,reg,15550 +WVFC,2018-03-12,16.6170,17.1543,False,15.6717,15.6717,reg,29735 +WVFC,2018-03-13,15.9702,16.9155,False,15.9702,16.8160,reg,25861 +WVFC,2018-03-14,16.0697,16.3682,False,16.0697,16.3682,reg,1586 +WVFC,2018-03-15,16.2090,16.3799,False,15.9204,15.9204,reg,1696 +WVFC,2018-03-16,16.3384,16.4180,False,15.9304,16.2687,reg,6815 +WVFC,2018-03-19,16.3384,16.3384,False,16.3384,16.3384,reg,76 +WVFC,2018-03-20,15.7314,15.7413,False,15.7214,15.7214,reg,400 +WVFC,2018-03-21,15.7314,15.7314,False,15.7314,15.7314,reg,118 +WVFC,2018-03-22,15.7314,15.7314,False,15.7314,15.7314,reg,29 +WVFC,2018-03-23,16.2190,16.2488,False,16.1991,16.2488,reg,1882 +WVFC,2018-03-26,16.4180,16.4180,False,16.3185,16.3185,reg,1182 +WVFC,2018-03-27,16.4180,16.4180,False,16.4180,16.4180,reg,2 +WVFC,2018-03-28,16.5473,17.3135,False,16.0199,16.7165,reg,12536 +WVFC,2018-03-29,16.2588,16.3284,False,15.8774,15.8774,reg,4001 +WVFC,2018-04-02,15.5741,16.6568,False,15.5731,16.6568,reg,1820 +WVFC,2018-04-03,15.5722,15.7801,False,15.5722,15.7801,reg,498 +WVFC,2018-04-04,15.5224,15.5523,False,15.5224,15.5224,reg,756 +WVFC,2018-04-05,15.6418,15.6816,False,15.6418,15.6418,reg,668 +WVFC,2018-04-06,15.6418,15.6418,False,15.6418,15.6418,reg,303 +WVFC,2018-04-09,15.6418,15.6418,False,15.6418,15.6418,reg,0 +WVFC,2018-04-10,15.8096,15.8806,False,15.8096,15.8707,reg,1200 +WVFC,2018-04-11,16.1194,16.1692,False,15.9204,16.0199,reg,3386 +WVFC,2018-04-12,16.1194,16.1194,False,16.1194,16.1194,reg,46 +WVFC,2018-04-13,16.1692,16.1692,False,15.9204,15.9204,reg,787 +WVFC,2018-04-16,16.1692,16.1692,False,16.1692,16.1692,reg,48 +WVFC,2018-04-17,16.0697,16.0697,False,16.0697,16.0697,reg,176 +WVFC,2018-04-18,16.0697,16.0697,False,16.0697,16.0697,reg,601 +WVFC,2018-04-19,16.0697,16.0697,False,16.0697,16.0697,reg,93 +WVFC,2018-04-20,15.9204,15.9204,False,15.8627,15.8627,reg,2739 +WVFC,2018-04-23,15.9204,15.9204,False,15.9204,15.9204,reg,39 +WVFC,2018-04-24,15.8617,15.8617,False,15.8617,15.8617,reg,1040 +WVFC,2018-04-25,15.8617,15.8617,False,15.8617,15.8617,reg,61 +WVFC,2018-04-26,16.0000,16.0000,False,15.9005,15.9005,reg,3507 +WVFC,2018-04-27,15.7811,16.2190,False,15.7811,16.2090,reg,7483 +WVFC,2018-04-30,15.7811,15.7811,False,15.7811,15.7811,reg,46 +WVFC,2018-05-01,15.7811,15.7811,False,15.7811,15.7811,reg,105 +WVFC,2018-05-02,16.0093,16.0093,False,16.0093,16.0093,reg,257 +WVFC,2018-05-03,16.0093,16.0093,False,16.0093,16.0093,reg,30 WVFC,2018-05-04,16.0000,16.0000,False,16.0000,16.0000,reg,250 WVFC,2018-05-07,15.9398,15.9398,False,15.7600,15.9398,reg,3250 WVFC,2018-05-08,15.9500,16.1250,False,15.7800,16.1250,reg,539 @@ -248,3 +247,5 @@ WVFC,2018-05-29,15.8400,15.9000,False,15.8400,15.9000,reg,1206 WVFC,2018-05-30,16.1000,16.4000,False,16.1000,16.4000,reg,3708 WVFC,2018-05-31,16.2000,16.2000,False,16.2000,16.2000,reg,257 WVFC,2018-06-01,16.2000,16.2000,False,16.2000,16.2000,reg,445 +WVFC,2018-06-04,16.5000,16.5000,False,16.5000,16.5000,reg,1719 +WVFC,2018-06-05,16.5000,16.5000,False,16.5000,16.5000,reg,0 diff --git a/company_library/WVVI.csv b/company_library/WVVI.csv index ae18a354..70667352 100644 --- a/company_library/WVVI.csv +++ b/company_library/WVVI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WVVI,2017-06-05,8.1500,8.1600,False,8.1200,8.1400,reg,10027 WVVI,2017-06-06,8.1300,8.1600,False,8.0900,8.0900,reg,3110 WVVI,2017-06-07,8.0990,8.1500,False,8.0000,8.1500,reg,11287 WVVI,2017-06-08,8.1101,8.1400,False,8.0330,8.0330,reg,4877 @@ -248,3 +247,5 @@ WVVI,2018-05-29,7.9900,8.4400,False,7.8500,8.2400,reg,10684 WVVI,2018-05-30,8.1200,8.2499,False,8.0000,8.0000,reg,3627 WVVI,2018-05-31,8.1835,8.2000,False,8.0600,8.0600,reg,3723 WVVI,2018-06-01,8.2400,8.2500,False,8.1100,8.1127,reg,4501 +WVVI,2018-06-04,8.2500,8.2500,False,8.0170,8.1800,reg,10627 +WVVI,2018-06-05,8.1800,8.2500,False,8.0900,8.2500,reg,8332 diff --git a/company_library/WVVIP.csv b/company_library/WVVIP.csv index a8ae2af8..a9f39d3a 100644 --- a/company_library/WVVIP.csv +++ b/company_library/WVVIP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WVVIP,2017-06-05,5.2650,5.2650,False,5.2650,5.2650,reg,0 WVVIP,2017-06-06,5.2650,5.2650,False,5.2650,5.2650,reg,50 WVVIP,2017-06-07,5.2650,5.2650,False,5.2650,5.2650,reg,0 WVVIP,2017-06-08,5.2650,5.2650,False,5.2650,5.2650,reg,200 @@ -248,3 +247,5 @@ WVVIP,2018-05-29,4.6733,5.1700,False,4.6733,5.1700,reg,300 WVVIP,2018-05-30,4.6500,4.6500,False,4.6500,4.6500,reg,200 WVVIP,2018-05-31,4.6500,4.6500,False,4.6500,4.6500,reg,64 WVVIP,2018-06-01,4.6500,4.6500,False,4.6500,4.6500,reg,575 +WVVIP,2018-06-04,4.6500,4.6500,False,4.6500,4.6500,reg,50 +WVVIP,2018-06-05,5.0100,5.0100,False,5.0100,5.0100,reg,245 diff --git a/company_library/WWD.csv b/company_library/WWD.csv index 1637ab6e..88efaa9b 100644 --- a/company_library/WWD.csv +++ b/company_library/WWD.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WWD,2017-06-05,69.1285,69.6944,False,68.8306,69.1682,reg,215936 WWD,2017-06-06,68.7711,69.3369,False,68.1357,68.6519,reg,225643 WWD,2017-06-07,68.8207,69.7440,False,68.2548,68.8902,reg,280421 WWD,2017-06-08,70.0120,70.2007,False,68.3913,68.7611,reg,241328 @@ -248,3 +247,5 @@ WWD,2018-05-29,74.6900,75.2300,False,74.1600,74.1600,reg,206204 WWD,2018-05-30,76.5900,76.9100,False,74.3300,75.0400,reg,231088 WWD,2018-05-31,75.7700,76.6300,False,75.4200,76.6300,reg,317523 WWD,2018-06-01,75.9700,76.8100,False,74.9725,76.2200,reg,207349 +WWD,2018-06-04,76.2500,76.8700,False,75.8200,76.5300,reg,177136 +WWD,2018-06-05,76.5500,77.0000,False,75.8550,76.0800,reg,158852 diff --git a/company_library/WWR.csv b/company_library/WWR.csv index bcb23930..f4935b91 100644 --- a/company_library/WWR.csv +++ b/company_library/WWR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WWR,2017-06-05,1.7000,1.7000,True,1.7000,1.7000,reg,0 WWR,2017-06-06,1.7000,1.7000,True,1.7000,1.7000,reg,0 WWR,2017-06-07,1.7000,1.7000,True,1.7000,1.7000,reg,0 WWR,2017-06-08,1.7000,1.7000,True,1.7000,1.7000,reg,0 @@ -248,3 +247,5 @@ WWR,2018-05-29,0.3969,0.4000,False,0.3800,0.4000,reg,138561 WWR,2018-05-30,0.3900,0.3988,False,0.3510,0.3988,reg,272050 WWR,2018-05-31,0.3714,0.3980,False,0.3653,0.3700,reg,241477 WWR,2018-06-01,0.3700,0.3900,False,0.3512,0.3800,reg,223851 +WWR,2018-06-04,0.3932,0.4000,False,0.3512,0.3800,reg,238991 +WWR,2018-06-05,0.4157,0.4400,False,0.4050,0.4100,reg,952039 diff --git a/company_library/WYNN.csv b/company_library/WYNN.csv index 7f60b08f..3d3be8a7 100644 --- a/company_library/WYNN.csv +++ b/company_library/WYNN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -WYNN,2017-06-05,131.4160,132.9147,False,130.6469,132.4710,reg,1423684 WYNN,2017-06-06,130.7455,132.4611,False,130.4408,131.6428,reg,1892399 WYNN,2017-06-07,130.4595,131.4061,False,129.3355,131.4061,reg,2371847 WYNN,2017-06-08,132.8457,133.0725,False,130.6469,131.5737,reg,2609640 @@ -248,3 +247,5 @@ WYNN,2018-05-29,193.3900,194.4500,False,191.0700,192.2900,reg,1048176 WYNN,2018-05-30,195.6700,196.3000,False,193.5200,194.0500,reg,1301758 WYNN,2018-05-31,196.0100,197.6800,False,193.1100,195.9200,reg,2240511 WYNN,2018-06-01,192.5000,194.0750,False,187.4200,193.0000,reg,3732499 +WYNN,2018-06-04,182.8300,192.4800,False,181.1600,191.8100,reg,5783503 +WYNN,2018-06-05,176.8800,184.4300,False,174.9300,182.4900,reg,7194503 diff --git a/company_library/XBIO.csv b/company_library/XBIO.csv index 1b88d663..e1e11625 100644 --- a/company_library/XBIO.csv +++ b/company_library/XBIO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -XBIO,2017-06-05,3.0100,3.1400,False,2.9500,3.1000,reg,14563 XBIO,2017-06-06,3.1500,3.1500,False,2.9200,2.9501,reg,9484 XBIO,2017-06-07,2.8400,3.0000,False,2.5700,3.0000,reg,11124 XBIO,2017-06-08,2.7800,3.0700,False,2.7800,3.0000,reg,948 @@ -248,3 +247,5 @@ XBIO,2018-05-29,1.5400,1.5400,False,1.4600,1.4600,reg,2927 XBIO,2018-05-30,1.5200,1.6661,False,1.4800,1.4900,reg,10639 XBIO,2018-05-31,1.5600,1.5816,False,1.4641,1.5200,reg,5584 XBIO,2018-06-01,1.6300,1.7000,False,1.5627,1.6800,reg,8372 +XBIO,2018-06-04,1.5954,1.5954,False,1.5700,1.5700,reg,5502 +XBIO,2018-06-05,1.6233,1.6663,False,1.5700,1.5800,reg,3142 diff --git a/company_library/XBIT.csv b/company_library/XBIT.csv index ca37ee0f..e7acb725 100644 --- a/company_library/XBIT.csv +++ b/company_library/XBIT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -XBIT,2017-06-05,9.1700,10.3000,False,9.0000,10.2800,reg,582993 XBIT,2017-06-06,9.4300,9.6000,False,9.0100,9.1300,reg,197036 XBIT,2017-06-07,9.4200,9.9600,False,9.0900,9.5400,reg,153297 XBIT,2017-06-08,9.4200,9.7700,False,9.1700,9.7700,reg,125779 @@ -248,3 +247,5 @@ XBIT,2018-05-29,4.2600,4.3000,False,4.2100,4.2600,reg,20510 XBIT,2018-05-30,4.3000,4.3300,False,4.2300,4.3000,reg,44660 XBIT,2018-05-31,4.3000,4.3300,False,4.2500,4.2600,reg,36435 XBIT,2018-06-01,4.2500,4.3100,False,4.2000,4.3000,reg,38355 +XBIT,2018-06-04,4.2500,4.2900,False,4.2000,4.2900,reg,42350 +XBIT,2018-06-05,4.3300,4.4200,False,4.2000,4.2250,reg,44027 diff --git a/company_library/XCRA.csv b/company_library/XCRA.csv index ab931eca..9d4b1e37 100644 --- a/company_library/XCRA.csv +++ b/company_library/XCRA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -XCRA,2017-06-05,9.8800,9.9250,False,9.8700,9.9000,reg,1020573 XCRA,2017-06-06,9.9100,9.9300,False,9.8000,9.8100,reg,968743 XCRA,2017-06-07,9.9100,9.9400,False,9.8000,9.9000,reg,659915 XCRA,2017-06-08,9.9500,9.9850,False,9.8700,9.9000,reg,1209738 @@ -248,3 +247,5 @@ XCRA,2018-05-29,13.8000,13.9300,False,13.6800,13.7400,reg,666529 XCRA,2018-05-30,13.8100,13.9100,False,13.7900,13.8800,reg,527163 XCRA,2018-05-31,13.7700,13.9050,False,13.7500,13.8100,reg,602933 XCRA,2018-06-01,13.9000,13.9200,False,13.7800,13.7800,reg,906293 +XCRA,2018-06-04,13.9000,14.0500,False,13.8250,14.0000,reg,823388 +XCRA,2018-06-05,14.2300,14.2350,False,13.8750,13.8900,reg,519851 diff --git a/company_library/XEL.csv b/company_library/XEL.csv index e783019e..3e1c092f 100644 --- a/company_library/XEL.csv +++ b/company_library/XEL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -XEL,2017-06-05,46.3641,46.8874,False,46.3544,46.8681,reg,2805986 XEL,2017-06-06,46.0734,46.4998,False,46.0734,46.4707,reg,3325819 XEL,2017-06-07,46.4222,46.5725,False,46.1024,46.1509,reg,2367419 XEL,2017-06-08,45.8795,46.3738,False,45.5306,46.3738,reg,3152828 @@ -248,3 +247,5 @@ XEL,2018-05-29,45.2500,45.5800,False,44.9500,45.1400,reg,3154171 XEL,2018-05-30,45.6100,45.7199,False,45.0100,45.2400,reg,2378419 XEL,2018-05-31,45.5200,45.8700,False,45.2700,45.5800,reg,3149661 XEL,2018-06-01,44.7400,45.6100,False,44.6300,45.6100,reg,2406546 +XEL,2018-06-04,44.1400,44.9300,False,44.0000,44.7200,reg,3221621 +XEL,2018-06-05,43.3200,44.2700,False,43.3200,44.1300,reg,3849302 diff --git a/company_library/XELA.csv b/company_library/XELA.csv index caeb8612..ad638570 100644 --- a/company_library/XELA.csv +++ b/company_library/XELA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -XELA,2017-06-05,8.8000,8.8000,True,8.8000,8.8000,reg,0 XELA,2017-06-06,8.8000,8.8000,True,8.8000,8.8000,reg,0 XELA,2017-06-07,8.8000,8.8000,True,8.8000,8.8000,reg,0 XELA,2017-06-08,8.8000,8.8000,True,8.8000,8.8000,reg,0 @@ -248,3 +247,5 @@ XELA,2018-05-29,4.4200,4.4700,False,4.2910,4.4600,reg,28472 XELA,2018-05-30,4.5200,4.5900,False,4.3900,4.3900,reg,77163 XELA,2018-05-31,4.7200,4.8850,False,4.5150,4.5200,reg,624415 XELA,2018-06-01,4.8100,4.8950,False,4.6100,4.7100,reg,106258 +XELA,2018-06-04,4.7200,4.8900,False,4.5100,4.8300,reg,103260 +XELA,2018-06-05,4.7400,4.8400,False,4.7100,4.7200,reg,90347 diff --git a/company_library/XELB.csv b/company_library/XELB.csv index 4f39081b..eedd4668 100644 --- a/company_library/XELB.csv +++ b/company_library/XELB.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -XELB,2017-06-05,2.6000,2.6000,False,2.6000,2.6000,reg,180 XELB,2017-06-06,2.4500,2.4500,False,2.2500,2.4000,reg,13964 XELB,2017-06-07,2.5000,2.6000,False,2.5000,2.5000,reg,11147 XELB,2017-06-08,3.0000,3.0000,False,2.5500,2.5500,reg,20216 @@ -248,3 +247,5 @@ XELB,2018-05-29,2.9000,2.9000,False,2.7000,2.7500,reg,3157 XELB,2018-05-30,2.9000,2.9500,False,2.7600,2.9500,reg,16071 XELB,2018-05-31,2.8000,2.8500,False,2.7500,2.8500,reg,6125 XELB,2018-06-01,2.8500,2.8500,False,2.7000,2.7235,reg,2688 +XELB,2018-06-04,2.8000,2.8500,False,2.7000,2.8500,reg,2108 +XELB,2018-06-05,3.1000,3.1000,False,2.8500,3.0000,reg,3066 diff --git a/company_library/XENE.csv b/company_library/XENE.csv index 74ee7daf..37f314ae 100644 --- a/company_library/XENE.csv +++ b/company_library/XENE.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -XENE,2017-06-05,3.8950,3.9000,False,3.7000,3.7500,reg,16695 XENE,2017-06-06,3.8500,3.9000,False,3.7000,3.8500,reg,208530 XENE,2017-06-07,4.0000,4.0500,False,3.8000,3.8000,reg,293835 XENE,2017-06-08,3.9500,4.0000,False,3.8072,3.8072,reg,38597 @@ -248,3 +247,5 @@ XENE,2018-05-29,5.5500,5.8950,False,5.4500,5.7500,reg,304813 XENE,2018-05-30,5.5500,5.8000,False,5.5000,5.5500,reg,147728 XENE,2018-05-31,5.6000,5.7500,False,5.5500,5.6000,reg,174801 XENE,2018-06-01,5.7000,5.7500,False,5.6000,5.6500,reg,123492 +XENE,2018-06-04,6.2000,6.4000,False,5.7500,5.7500,reg,356754 +XENE,2018-06-05,5.8000,6.2000,False,5.8000,6.1500,reg,228702 diff --git a/company_library/XENT.csv b/company_library/XENT.csv index 4d86cf41..4cd2318a 100644 --- a/company_library/XENT.csv +++ b/company_library/XENT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -XENT,2017-06-05,26.3000,27.1500,False,26.2000,27.1000,reg,293258 XENT,2017-06-06,26.3000,26.4500,False,25.6000,26.1000,reg,264121 XENT,2017-06-07,26.1000,26.8500,False,25.7500,26.5000,reg,244452 XENT,2017-06-08,27.1500,27.4500,False,26.0500,26.2500,reg,253141 @@ -248,3 +247,5 @@ XENT,2018-05-29,39.0000,39.3000,False,38.7500,39.2000,reg,199611 XENT,2018-05-30,39.7500,39.9000,False,39.0000,39.1500,reg,141905 XENT,2018-05-31,42.6500,42.7000,False,38.7510,39.6000,reg,693638 XENT,2018-06-01,42.2000,42.7750,False,41.9500,42.6500,reg,236068 +XENT,2018-06-04,41.7500,42.6500,False,40.6000,42.2000,reg,193083 +XENT,2018-06-05,42.0500,42.2000,False,41.4000,41.5000,reg,199966 diff --git a/company_library/XGTI.csv b/company_library/XGTI.csv index e640ef8c..8a797ad6 100644 --- a/company_library/XGTI.csv +++ b/company_library/XGTI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -XGTI,2017-06-05,1.7800,1.8500,False,1.7700,1.8400,reg,228502 XGTI,2017-06-06,1.7800,1.8800,False,1.7700,1.8800,reg,280484 XGTI,2017-06-07,1.8200,1.8300,False,1.7800,1.8300,reg,244281 XGTI,2017-06-08,1.8500,1.8599,False,1.7600,1.8100,reg,288371 @@ -248,3 +247,5 @@ XGTI,2018-05-29,0.6499,0.7100,False,0.6424,0.7000,reg,523912 XGTI,2018-05-30,0.6825,0.7200,False,0.6550,0.6550,reg,285287 XGTI,2018-05-31,0.6873,0.7252,False,0.6770,0.7000,reg,321036 XGTI,2018-06-01,0.6900,0.7099,False,0.6763,0.6800,reg,151499 +XGTI,2018-06-04,0.6700,0.7100,False,0.6610,0.6700,reg,117475 +XGTI,2018-06-05,0.6830,0.6900,False,0.6650,0.6714,reg,67737 diff --git a/company_library/XGTIW.csv b/company_library/XGTIW.csv index 281c268b..d7cc5241 100644 --- a/company_library/XGTIW.csv +++ b/company_library/XGTIW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -XGTIW,2017-06-05,11.0000,11.0000,False,11.0000,11.0000,reg,0 XGTIW,2017-06-06,11.0000,11.0000,False,11.0000,11.0000,reg,1 XGTIW,2017-06-07,11.0000,11.0000,False,11.0000,11.0000,reg,4 XGTIW,2017-06-08,11.0000,11.0000,False,11.0000,11.0000,reg,0 @@ -248,3 +247,5 @@ XGTIW,2018-05-29,3.3503,3.3503,False,3.3503,3.3503,reg,0 XGTIW,2018-05-30,3.3503,3.3503,False,3.3503,3.3503,reg,0 XGTIW,2018-05-31,3.3503,3.3503,False,3.3503,3.3503,reg,0 XGTIW,2018-06-01,3.3503,3.3503,False,3.3503,3.3503,reg,0 +XGTIW,2018-06-04,3.3503,3.3503,False,3.3503,3.3503,reg,0 +XGTIW,2018-06-05,3.3503,3.3503,False,3.3503,3.3503,reg,0 diff --git a/company_library/XLNX.csv b/company_library/XLNX.csv index 72830ce5..29aa8ce1 100644 --- a/company_library/XLNX.csv +++ b/company_library/XLNX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -XLNX,2017-06-05,65.7674,66.1102,False,65.2973,65.4246,reg,3343197 XLNX,2017-06-06,66.2179,66.3208,False,65.5225,65.8457,reg,3701900 XLNX,2017-06-07,66.4726,66.5411,False,66.0318,66.2179,reg,2803786 XLNX,2017-06-08,66.6684,66.6978,False,66.0612,66.5999,reg,2694819 @@ -248,3 +247,5 @@ XLNX,2018-05-29,68.2300,69.3550,False,67.9300,69.0900,reg,2139429 XLNX,2018-05-30,68.0200,68.7700,False,67.7100,68.5000,reg,2194849 XLNX,2018-05-31,68.1100,68.7600,False,67.6000,67.8400,reg,4430140 XLNX,2018-06-01,70.3700,70.7400,False,68.7000,68.9000,reg,3214898 +XLNX,2018-06-04,70.3300,70.8123,False,69.4300,70.6000,reg,1795446 +XLNX,2018-06-05,70.4200,70.8300,False,70.3000,70.4400,reg,1662257 diff --git a/company_library/XLRN.csv b/company_library/XLRN.csv index 28336df1..4b9da3f8 100644 --- a/company_library/XLRN.csv +++ b/company_library/XLRN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -XLRN,2017-06-05,28.3300,29.0700,False,28.0500,28.9800,reg,325010 XLRN,2017-06-06,28.5200,29.1350,False,27.8400,28.2800,reg,331381 XLRN,2017-06-07,28.8600,29.2200,False,28.2600,28.4500,reg,189937 XLRN,2017-06-08,29.4200,29.6400,False,28.8400,28.9000,reg,176112 @@ -248,3 +247,5 @@ XLRN,2018-05-29,36.4800,37.5700,False,35.8300,36.2500,reg,326726 XLRN,2018-05-30,36.1300,36.9200,False,35.9400,36.6200,reg,217415 XLRN,2018-05-31,35.5400,36.2800,False,35.3300,36.0000,reg,243828 XLRN,2018-06-01,35.8700,36.3102,False,35.2950,35.9800,reg,363848 +XLRN,2018-06-04,36.0500,36.1500,False,34.9300,36.1000,reg,314225 +XLRN,2018-06-05,36.1900,36.9700,False,36.0200,36.1000,reg,375391 diff --git a/company_library/XNCR.csv b/company_library/XNCR.csv index 2427de89..7d2d5f62 100644 --- a/company_library/XNCR.csv +++ b/company_library/XNCR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -XNCR,2017-06-05,21.6400,21.9100,False,21.1100,21.9000,reg,167920 XNCR,2017-06-06,21.5500,21.7850,False,21.1200,21.1200,reg,324600 XNCR,2017-06-07,20.8000,21.7900,False,20.6500,21.7000,reg,350828 XNCR,2017-06-08,20.9500,21.1500,False,20.6900,20.7800,reg,117187 @@ -248,3 +247,5 @@ XNCR,2018-05-29,36.5800,39.9400,False,36.2700,39.5200,reg,438481 XNCR,2018-05-30,38.1400,38.7624,False,36.7000,36.7000,reg,466719 XNCR,2018-05-31,40.0100,40.0100,False,35.1431,38.0500,reg,324621 XNCR,2018-06-01,41.2700,41.8571,False,40.0900,40.3600,reg,444126 +XNCR,2018-06-04,42.3600,42.3600,False,41.0500,41.2800,reg,414853 +XNCR,2018-06-05,42.3900,43.3200,False,42.0900,42.5000,reg,329506 diff --git a/company_library/XNET.csv b/company_library/XNET.csv index 2a22c238..f63d0299 100644 --- a/company_library/XNET.csv +++ b/company_library/XNET.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -XNET,2017-06-05,3.5900,3.6100,False,3.5000,3.6100,reg,27256 XNET,2017-06-06,3.5100,3.6100,False,3.5000,3.5500,reg,94803 XNET,2017-06-07,3.4500,3.5500,False,3.4300,3.5100,reg,122715 XNET,2017-06-08,3.3200,3.4500,False,3.2500,3.4300,reg,240963 @@ -248,3 +247,5 @@ XNET,2018-05-29,11.9500,12.1200,False,11.6300,11.6300,reg,611940 XNET,2018-05-30,12.1500,12.2800,False,11.7600,11.8600,reg,500903 XNET,2018-05-31,12.3700,12.4900,False,12.1100,12.1100,reg,606735 XNET,2018-06-01,12.4400,12.5000,False,12.2500,12.4000,reg,400064 +XNET,2018-06-04,12.5200,12.5200,False,12.1800,12.4800,reg,525073 +XNET,2018-06-05,12.6900,13.0000,False,12.5600,12.6000,reg,663089 diff --git a/company_library/XOG.csv b/company_library/XOG.csv index 9fd082f6..ec4e1c4e 100644 --- a/company_library/XOG.csv +++ b/company_library/XOG.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -XOG,2017-06-05,14.2700,14.6500,False,13.9700,14.5100,reg,1302205 XOG,2017-06-06,14.9800,15.0100,False,14.0300,14.2200,reg,1188035 XOG,2017-06-07,14.3100,15.1150,False,14.1400,14.8500,reg,1418679 XOG,2017-06-08,14.0300,14.6000,False,13.8200,14.2100,reg,1598693 @@ -248,3 +247,5 @@ XOG,2018-05-29,16.2100,16.5250,False,15.6000,15.6500,reg,2361750 XOG,2018-05-30,17.2500,17.3750,False,16.3000,16.3000,reg,3521700 XOG,2018-05-31,16.9600,17.3500,False,16.9200,17.1300,reg,2396960 XOG,2018-06-01,17.1600,17.4200,False,16.8100,16.9400,reg,2185876 +XOG,2018-06-04,16.8000,17.3900,False,16.6500,17.2500,reg,2825152 +XOG,2018-06-05,16.5500,17.0600,False,16.3900,16.7100,reg,2706025 diff --git a/company_library/XOMA.csv b/company_library/XOMA.csv index 038941f3..dee31cb4 100644 --- a/company_library/XOMA.csv +++ b/company_library/XOMA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -XOMA,2017-06-05,6.6200,6.8300,False,6.4800,6.7300,reg,115875 XOMA,2017-06-06,6.5100,6.6400,False,6.4379,6.5800,reg,24101 XOMA,2017-06-07,6.5700,6.7299,False,6.5100,6.5100,reg,53464 XOMA,2017-06-08,6.4300,6.6300,False,6.3500,6.4500,reg,35011 @@ -248,3 +247,5 @@ XOMA,2018-05-29,24.0600,24.8500,False,23.5000,24.7800,reg,153593 XOMA,2018-05-30,23.6100,24.8400,False,23.3300,24.1500,reg,147882 XOMA,2018-05-31,21.4500,24.2300,False,21.4200,23.5900,reg,263078 XOMA,2018-06-01,22.5900,22.9100,False,21.2300,21.6100,reg,205238 +XOMA,2018-06-04,21.6900,22.7000,False,21.2100,22.6400,reg,227395 +XOMA,2018-06-05,21.5500,22.4500,False,21.0800,21.5800,reg,242401 diff --git a/company_library/XONE.csv b/company_library/XONE.csv index d6c3d372..3b8ccaec 100644 --- a/company_library/XONE.csv +++ b/company_library/XONE.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -XONE,2017-06-05,13.2800,13.3980,False,12.9000,13.1400,reg,132666 XONE,2017-06-06,13.5000,13.6600,False,13.0000,13.1500,reg,106623 XONE,2017-06-07,13.6300,13.8050,False,13.2100,13.5200,reg,122808 XONE,2017-06-08,13.9000,14.1900,False,13.5600,13.5600,reg,143193 @@ -248,3 +247,5 @@ XONE,2018-05-29,6.3000,6.3400,False,6.2090,6.2700,reg,147136 XONE,2018-05-30,6.8100,6.8500,False,6.3000,6.3700,reg,340298 XONE,2018-05-31,6.7700,6.9300,False,6.6300,6.8000,reg,146497 XONE,2018-06-01,6.6400,6.9499,False,6.5700,6.8500,reg,94002 +XONE,2018-06-04,6.5400,6.7850,False,6.4900,6.6400,reg,119976 +XONE,2018-06-05,6.7000,6.7100,False,6.4900,6.5300,reg,84949 diff --git a/company_library/XPER.csv b/company_library/XPER.csv index 8f47414e..e1437c78 100644 --- a/company_library/XPER.csv +++ b/company_library/XPER.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -XPER,2017-06-05,30.9992,31.8188,False,30.9510,31.7224,reg,319274 XPER,2017-06-06,30.9992,31.3367,False,30.7582,30.8546,reg,274642 XPER,2017-06-07,31.3849,31.4813,False,30.8064,30.9992,reg,418777 XPER,2017-06-08,30.8064,31.4331,False,30.2279,31.2885,reg,421880 @@ -248,3 +247,5 @@ XPER,2018-05-29,20.3500,20.3500,False,19.7500,20.2500,reg,331568 XPER,2018-05-30,20.0500,20.7500,False,20.0000,20.4500,reg,460754 XPER,2018-05-31,19.7500,20.1000,False,19.6000,20.0000,reg,270494 XPER,2018-06-01,19.3500,19.9250,False,19.3000,19.8500,reg,449518 +XPER,2018-06-04,19.6500,19.7000,False,19.3000,19.4500,reg,381177 +XPER,2018-06-05,19.5000,19.9250,False,19.4000,19.7500,reg,297543 diff --git a/company_library/XPLR.csv b/company_library/XPLR.csv index fbea7e06..01bfb08b 100644 --- a/company_library/XPLR.csv +++ b/company_library/XPLR.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -XPLR,2017-06-05,1.8800,1.9000,False,1.8600,1.8600,reg,10124 XPLR,2017-06-06,1.8700,1.9200,False,1.8300,1.8300,reg,8694 XPLR,2017-06-07,1.8400,2.0100,False,1.8000,1.8900,reg,44318 XPLR,2017-06-08,1.9000,1.9100,False,1.8200,1.8200,reg,15120 @@ -248,3 +247,5 @@ XPLR,2018-05-29,3.1700,3.2300,False,3.1600,3.1600,reg,9135 XPLR,2018-05-30,3.1800,3.2700,False,3.1700,3.2202,reg,9576 XPLR,2018-05-31,3.1700,3.2500,False,3.1600,3.2100,reg,13813 XPLR,2018-06-01,3.1600,3.1900,False,3.1000,3.1600,reg,20233 +XPLR,2018-06-04,3.1700,3.2000,False,3.1450,3.1600,reg,34252 +XPLR,2018-06-05,3.1700,3.1900,False,3.1300,3.1600,reg,11739 diff --git a/company_library/XRAY.csv b/company_library/XRAY.csv index 484e494b..f18905a2 100644 --- a/company_library/XRAY.csv +++ b/company_library/XRAY.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -XRAY,2017-06-05,63.5241,64.4486,False,63.4147,64.3790,reg,640110 XRAY,2017-06-06,63.1761,63.7726,False,63.0867,63.4942,reg,531139 XRAY,2017-06-07,63.2258,63.6185,False,62.7685,62.9077,reg,729770 XRAY,2017-06-08,63.0767,63.2457,False,62.4604,63.0568,reg,1023353 @@ -248,3 +247,5 @@ XRAY,2018-05-29,45.8100,46.4600,False,45.1200,46.3400,reg,2787192 XRAY,2018-05-30,45.4500,46.2700,False,45.4000,46.1100,reg,3229728 XRAY,2018-05-31,43.8100,45.5400,False,43.7000,45.5400,reg,3201761 XRAY,2018-06-01,43.4200,44.3600,False,43.1800,43.9400,reg,3232779 +XRAY,2018-06-04,43.9400,44.3500,False,43.1700,43.5300,reg,3454370 +XRAY,2018-06-05,42.2900,43.2400,False,41.6400,42.9500,reg,4154253 diff --git a/company_library/XSPA.csv b/company_library/XSPA.csv index 1fa19d54..4d2caa79 100644 --- a/company_library/XSPA.csv +++ b/company_library/XSPA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -XSPA,2017-06-05,1.6300,1.6300,True,1.6300,1.6300,reg,0 XSPA,2017-06-06,1.6300,1.6300,True,1.6300,1.6300,reg,0 XSPA,2017-06-07,1.6300,1.6300,True,1.6300,1.6300,reg,0 XSPA,2017-06-08,1.6300,1.6300,True,1.6300,1.6300,reg,0 @@ -248,3 +247,5 @@ XSPA,2018-05-29,0.3600,0.3900,False,0.3591,0.3822,reg,45838 XSPA,2018-05-30,0.3730,0.3800,False,0.3600,0.3700,reg,45521 XSPA,2018-05-31,0.4110,0.4300,False,0.3601,0.3800,reg,618937 XSPA,2018-06-01,0.3926,0.4260,False,0.3700,0.4260,reg,285456 +XSPA,2018-06-04,0.3800,0.4000,False,0.3799,0.4000,reg,163656 +XSPA,2018-06-05,0.3900,0.3927,False,0.3800,0.3900,reg,186694 diff --git a/company_library/XSPL.csv b/company_library/XSPL.csv index 7f79a297..204ba732 100644 --- a/company_library/XSPL.csv +++ b/company_library/XSPL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -XSPL,2017-06-05,5.5100,5.5100,True,5.5100,5.5100,reg,0 XSPL,2017-06-06,5.5100,5.5100,True,5.5100,5.5100,reg,0 XSPL,2017-06-07,5.5100,5.5100,True,5.5100,5.5100,reg,0 XSPL,2017-06-08,5.5100,5.5100,True,5.5100,5.5100,reg,0 @@ -248,3 +247,5 @@ XSPL,2018-05-29,7.0000,7.3000,False,7.0000,7.2600,reg,54887 XSPL,2018-05-30,6.7900,7.0350,False,6.5000,7.0000,reg,105011 XSPL,2018-05-31,6.9600,7.8322,False,6.8400,6.8400,reg,30029 XSPL,2018-06-01,7.1000,7.3247,False,7.0451,7.0451,reg,15389 +XSPL,2018-06-04,6.9584,7.1000,False,6.1300,7.1000,reg,58195 +XSPL,2018-06-05,6.8600,7.7300,False,6.3400,6.9000,reg,100178 diff --git a/company_library/XT.csv b/company_library/XT.csv index 4f9cee36..3f70d617 100644 --- a/company_library/XT.csv +++ b/company_library/XT.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -XT,2017-06-05,31.8889,31.9483,False,31.8196,31.9483,reg,178094 XT,2017-06-06,31.8592,31.9334,False,31.7800,31.8790,reg,89867 XT,2017-06-07,31.9285,32.0275,False,31.7716,32.0275,reg,71284 XT,2017-06-08,31.9978,32.0254,False,31.8493,31.9780,reg,79230 @@ -248,3 +247,5 @@ XT,2018-05-29,36.4400,36.6807,False,36.2600,36.6000,reg,124480 XT,2018-05-30,36.9200,36.9990,False,36.6700,36.6700,reg,94182 XT,2018-05-31,36.6700,36.9204,False,36.6450,36.8500,reg,94980 XT,2018-06-01,37.1500,37.1500,False,36.8800,36.9200,reg,204699 +XT,2018-06-04,37.3300,37.3800,False,37.2300,37.3000,reg,98057 +XT,2018-06-05,37.4000,37.4899,False,37.2900,37.3500,reg,156636 diff --git a/company_library/XTLB.csv b/company_library/XTLB.csv index e809d98e..14c545b4 100644 --- a/company_library/XTLB.csv +++ b/company_library/XTLB.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -XTLB,2017-06-05,2.6600,2.7400,False,2.5400,2.6300,reg,16175 XTLB,2017-06-06,2.6500,2.6600,False,2.6294,2.6294,reg,3877 XTLB,2017-06-07,2.5828,2.6600,False,2.5700,2.5900,reg,2300 XTLB,2017-06-08,2.5400,2.6100,False,2.5000,2.5772,reg,5823 @@ -248,3 +247,5 @@ XTLB,2018-05-29,1.9550,1.9699,False,1.8711,1.8727,reg,6186 XTLB,2018-05-30,1.9600,1.9600,False,1.9600,1.9600,reg,185 XTLB,2018-05-31,1.8800,1.9500,False,1.8800,1.9300,reg,7861 XTLB,2018-06-01,1.9000,1.9095,False,1.8800,1.8800,reg,3250 +XTLB,2018-06-04,1.9500,1.9500,False,1.8974,1.9200,reg,4763 +XTLB,2018-06-05,1.9500,1.9500,False,1.9500,1.9500,reg,0 diff --git a/company_library/YDIV.csv b/company_library/YDIV.csv index d4c0cfaf..53eb5705 100644 --- a/company_library/YDIV.csv +++ b/company_library/YDIV.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -YDIV,2017-06-05,17.0405,17.0405,False,16.8915,16.9647,reg,20607 YDIV,2017-06-06,16.9496,17.0479,False,16.6897,17.0216,reg,2170 YDIV,2017-06-07,16.9552,17.0406,False,16.9457,16.9807,reg,1444 YDIV,2017-06-08,16.9457,16.9837,False,16.9457,16.9552,reg,2814 @@ -248,3 +247,5 @@ YDIV,2018-05-29,17.9100,17.9100,False,17.4800,17.8200,reg,4634 YDIV,2018-05-30,17.8500,17.8571,False,17.5500,17.5500,reg,3979 YDIV,2018-05-31,17.8565,17.8565,False,17.8500,17.8500,reg,528 YDIV,2018-06-01,17.6700,17.9400,False,17.5900,17.8600,reg,11037 +YDIV,2018-06-04,17.9058,17.9092,False,17.8724,17.9092,reg,2013 +YDIV,2018-06-05,17.7499,17.8721,False,17.7400,17.8721,reg,2227 diff --git a/company_library/YECO.csv b/company_library/YECO.csv index 58aa380e..d565694b 100644 --- a/company_library/YECO.csv +++ b/company_library/YECO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -YECO,2017-06-05,0.7565,0.7565,True,0.7565,0.7565,reg,0 YECO,2017-06-06,0.7565,0.7565,True,0.7565,0.7565,reg,0 YECO,2017-06-07,0.7565,0.7565,True,0.7565,0.7565,reg,0 YECO,2017-06-08,0.7565,0.7565,True,0.7565,0.7565,reg,0 @@ -248,3 +247,5 @@ YECO,2018-05-29,3.1200,3.2700,False,3.1000,3.1100,reg,36415 YECO,2018-05-30,3.1100,3.2900,False,3.1100,3.1400,reg,4521 YECO,2018-05-31,3.0400,3.1900,False,3.0400,3.1900,reg,13562 YECO,2018-06-01,3.1054,3.2000,False,3.0400,3.0900,reg,14113 +YECO,2018-06-04,2.7400,3.1600,False,2.6700,3.1600,reg,45566 +YECO,2018-06-05,2.7900,2.8790,False,2.7600,2.7600,reg,6767 diff --git a/company_library/YGYI.csv b/company_library/YGYI.csv index c02075ef..8542116f 100644 --- a/company_library/YGYI.csv +++ b/company_library/YGYI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -YGYI,2017-06-05,4.4000,4.5200,False,3.8000,3.8000,reg,7239 YGYI,2017-06-06,4.5740,4.5980,False,4.4000,4.4000,reg,9134 YGYI,2017-06-07,4.5740,4.5740,False,4.5740,4.5740,reg,0 YGYI,2017-06-08,4.5740,4.5740,True,4.5740,4.5740,reg,0 @@ -248,3 +247,5 @@ YGYI,2018-05-29,3.7100,3.7100,False,3.5100,3.6800,reg,18286 YGYI,2018-05-30,3.5100,3.7000,False,3.5100,3.7000,reg,11203 YGYI,2018-05-31,3.8000,4.0000,False,3.4800,3.5100,reg,41775 YGYI,2018-06-01,3.5900,3.9700,False,3.5900,3.7200,reg,16120 +YGYI,2018-06-04,3.5100,3.6200,False,3.4910,3.6200,reg,14096 +YGYI,2018-06-05,3.6000,3.6700,False,3.4800,3.6700,reg,7367 diff --git a/company_library/YIN.csv b/company_library/YIN.csv index 28891b52..ad26a461 100644 --- a/company_library/YIN.csv +++ b/company_library/YIN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -YIN,2017-06-05,9.9326,10.3847,False,9.5594,9.6647,reg,208954 YIN,2017-06-06,10.0091,10.2579,False,9.8273,9.9230,reg,75133 YIN,2017-06-07,10.1909,10.4684,False,9.9996,9.9996,reg,117588 YIN,2017-06-08,9.9613,10.3919,False,9.8656,10.2197,reg,89143 @@ -248,3 +247,5 @@ YIN,2018-05-29,9.3100,9.7800,False,9.2900,9.4500,reg,45190 YIN,2018-05-30,9.1200,9.5000,False,8.9000,8.9000,reg,92951 YIN,2018-05-31,8.9700,9.3800,False,8.8501,9.1300,reg,274323 YIN,2018-06-01,9.0000,9.1300,False,9.0000,9.0500,reg,24380 +YIN,2018-06-04,8.9700,9.1000,False,8.9400,9.0000,reg,44597 +YIN,2018-06-05,9.0600,9.3800,False,8.9800,8.9900,reg,50718 diff --git a/company_library/YLCO.csv b/company_library/YLCO.csv index 8c88df91..f8077521 100644 --- a/company_library/YLCO.csv +++ b/company_library/YLCO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -YLCO,2017-06-05,11.4090,11.4376,False,11.3995,11.4376,reg,1231 YLCO,2017-06-06,11.3993,11.3995,False,11.3993,11.3995,reg,310 YLCO,2017-06-07,11.5188,11.5188,False,11.3517,11.3517,reg,8911 YLCO,2017-06-08,11.3517,11.3899,False,11.2849,11.3899,reg,28232 @@ -248,3 +247,5 @@ YLCO,2018-05-29,11.7900,11.7900,False,11.6840,11.6900,reg,3242 YLCO,2018-05-30,11.8250,11.9000,False,11.8250,11.9000,reg,927 YLCO,2018-05-31,11.7700,12.0300,False,11.7410,12.0300,reg,10343 YLCO,2018-06-01,11.7550,11.7800,False,11.7408,11.7800,reg,2817 +YLCO,2018-06-04,11.7900,11.7900,False,11.7700,11.7700,reg,487 +YLCO,2018-06-05,11.7635,11.8599,False,11.7000,11.7500,reg,18094 diff --git a/company_library/YLDE.csv b/company_library/YLDE.csv index 5ef8f655..cd510f2a 100644 --- a/company_library/YLDE.csv +++ b/company_library/YLDE.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -YLDE,2017-06-05,25.3045,25.3242,False,25.3045,25.3242,reg,1155 YLDE,2017-06-06,25.3045,25.3045,False,25.3045,25.3045,reg,0 YLDE,2017-06-07,25.2256,25.2256,False,25.2255,25.2255,reg,350 YLDE,2017-06-08,25.2256,25.2256,False,25.2256,25.2256,reg,0 @@ -248,3 +247,5 @@ YLDE,2018-05-29,27.6779,27.6779,False,27.6779,27.6779,reg,0 YLDE,2018-05-30,27.6779,27.6779,False,27.6779,27.6779,reg,0 YLDE,2018-05-31,27.6779,27.6779,False,27.6779,27.6779,reg,4 YLDE,2018-06-01,27.5400,27.5999,False,27.5400,27.5999,reg,600 +YLDE,2018-06-04,27.7425,27.7600,False,27.6780,27.7600,reg,3460 +YLDE,2018-06-05,27.7100,27.8100,False,27.6400,27.7551,reg,1950 diff --git a/company_library/YNDX.csv b/company_library/YNDX.csv index 508d1cc8..95bc0e0e 100644 --- a/company_library/YNDX.csv +++ b/company_library/YNDX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -YNDX,2017-06-05,27.1700,27.3200,False,26.3700,26.3700,reg,1527001 YNDX,2017-06-06,26.8600,27.2100,False,26.8300,27.0700,reg,985110 YNDX,2017-06-07,26.7400,27.1700,False,26.5250,27.0000,reg,1104129 YNDX,2017-06-08,26.7500,26.9000,False,26.3800,26.6800,reg,1202929 @@ -248,3 +247,5 @@ YNDX,2018-05-29,32.4600,33.3950,False,32.3500,33.3800,reg,4308901 YNDX,2018-05-30,33.3400,33.4300,False,32.4400,32.8300,reg,3561479 YNDX,2018-05-31,33.5200,33.9200,False,33.1800,33.2900,reg,2701105 YNDX,2018-06-01,34.4000,34.7300,False,33.6700,33.7000,reg,2815040 +YNDX,2018-06-04,35.4800,35.5900,False,34.3300,34.4700,reg,3182755 +YNDX,2018-06-05,35.6900,36.1000,False,35.2500,35.2500,reg,3623209 diff --git a/company_library/YOGA.csv b/company_library/YOGA.csv index 872800c9..b389b43f 100644 --- a/company_library/YOGA.csv +++ b/company_library/YOGA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -YOGA,2017-06-05,5.5000,5.5000,True,5.5000,5.5000,reg,0 YOGA,2017-06-06,5.5000,5.5000,True,5.5000,5.5000,reg,0 YOGA,2017-06-07,5.5000,5.5000,True,5.5000,5.5000,reg,0 YOGA,2017-06-08,5.5000,5.5000,True,5.5000,5.5000,reg,0 @@ -248,3 +247,5 @@ YOGA,2018-05-29,2.0300,2.0980,False,2.0000,2.0700,reg,14035 YOGA,2018-05-30,2.0300,2.0790,False,2.0100,2.0790,reg,31099 YOGA,2018-05-31,2.0100,2.0400,False,2.0050,2.0400,reg,14569 YOGA,2018-06-01,1.9700,2.0600,False,1.9700,2.0600,reg,19769 +YOGA,2018-06-04,1.9500,2.0257,False,1.9500,1.9600,reg,12488 +YOGA,2018-06-05,1.9900,2.0300,False,1.9500,2.0000,reg,17446 diff --git a/company_library/YORW.csv b/company_library/YORW.csv index ed24bd26..6159e4d4 100644 --- a/company_library/YORW.csv +++ b/company_library/YORW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -YORW,2017-06-05,32.9440,33.8265,False,32.8950,33.4833,reg,16973 YORW,2017-06-06,32.8460,33.2381,False,32.7480,32.8460,reg,14562 YORW,2017-06-07,33.1892,33.4833,False,32.8431,32.8950,reg,11890 YORW,2017-06-08,33.9735,34.4147,False,32.8460,33.0911,reg,19426 @@ -248,3 +247,5 @@ YORW,2018-05-29,32.7500,33.3500,False,32.7500,32.7500,reg,21690 YORW,2018-05-30,33.1000,33.4500,False,32.8500,32.8500,reg,22101 YORW,2018-05-31,32.7500,33.2500,False,32.7500,33.0500,reg,15029 YORW,2018-06-01,32.5500,33.0000,False,32.4500,33.0000,reg,21143 +YORW,2018-06-04,32.4500,32.7500,False,32.1500,32.7500,reg,11996 +YORW,2018-06-05,32.1500,32.5000,False,32.0500,32.5000,reg,15165 diff --git a/company_library/YRCW.csv b/company_library/YRCW.csv index d7e44b78..1da7bdfe 100644 --- a/company_library/YRCW.csv +++ b/company_library/YRCW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -YRCW,2017-06-05,9.6700,9.8600,False,9.6300,9.7400,reg,517912 YRCW,2017-06-06,9.6800,9.7900,False,9.4200,9.6000,reg,446846 YRCW,2017-06-07,10.3200,10.3200,False,9.5400,9.6800,reg,875741 YRCW,2017-06-08,10.4100,10.6400,False,10.0365,10.2800,reg,852598 @@ -248,3 +247,5 @@ YRCW,2018-05-29,10.6500,10.7300,False,10.4090,10.6000,reg,420591 YRCW,2018-05-30,10.7900,11.0100,False,10.6600,10.7300,reg,556333 YRCW,2018-05-31,10.7200,10.7900,False,10.5600,10.7300,reg,401985 YRCW,2018-06-01,10.9100,10.9600,False,10.7400,10.8300,reg,493317 +YRCW,2018-06-04,10.5500,11.1000,False,10.3600,10.9900,reg,657704 +YRCW,2018-06-05,10.6700,10.7900,False,10.3900,10.5300,reg,638534 diff --git a/company_library/YRIV.csv b/company_library/YRIV.csv index 24a7dc56..d064c819 100644 --- a/company_library/YRIV.csv +++ b/company_library/YRIV.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -YRIV,2017-06-05,3.3000,3.3000,True,3.3000,3.3000,reg,0 YRIV,2017-06-06,3.3000,3.3000,True,3.3000,3.3000,reg,0 YRIV,2017-06-07,3.3000,3.3000,True,3.3000,3.3000,reg,0 YRIV,2017-06-08,3.3000,3.3000,True,3.3000,3.3000,reg,0 @@ -248,3 +247,5 @@ YRIV,2018-05-29,8.2100,8.4800,False,7.0300,7.0800,reg,176460 YRIV,2018-05-30,8.9600,9.1310,False,7.5551,8.3000,reg,200614 YRIV,2018-05-31,9.6500,9.8800,False,8.5100,9.0400,reg,188270 YRIV,2018-06-01,10.4800,10.7150,False,9.8600,9.9700,reg,227518 +YRIV,2018-06-04,10.3400,11.2100,False,9.6600,10.5000,reg,177445 +YRIV,2018-06-05,10.3900,10.4081,False,9.9500,10.0300,reg,195643 diff --git a/company_library/YTEN.csv b/company_library/YTEN.csv index 1284c980..4734775d 100644 --- a/company_library/YTEN.csv +++ b/company_library/YTEN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -YTEN,2017-06-05,4.6700,5.0000,False,4.4407,4.8500,reg,14566 YTEN,2017-06-06,4.5500,4.8881,False,4.5500,4.6400,reg,10345 YTEN,2017-06-07,4.7000,5.0001,False,4.5000,4.8400,reg,31513 YTEN,2017-06-08,5.6000,6.0000,False,4.9000,4.9800,reg,13887 @@ -248,3 +247,5 @@ YTEN,2018-05-29,1.6200,1.6600,False,1.5900,1.6000,reg,92924 YTEN,2018-05-30,1.6400,1.6700,False,1.6100,1.6100,reg,118090 YTEN,2018-05-31,1.7000,1.7000,False,1.6300,1.6300,reg,107736 YTEN,2018-06-01,1.6900,1.7299,False,1.6515,1.6700,reg,149805 +YTEN,2018-06-04,1.6100,1.6800,False,1.6100,1.6500,reg,110212 +YTEN,2018-06-05,1.6501,1.6600,False,1.6101,1.6500,reg,78605 diff --git a/company_library/YTRA.csv b/company_library/YTRA.csv index 0ea815fd..cfe05feb 100644 --- a/company_library/YTRA.csv +++ b/company_library/YTRA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -YTRA,2017-06-05,9.3300,9.4400,False,9.2401,9.2800,reg,275996 YTRA,2017-06-06,9.4000,9.6000,False,9.3500,9.3700,reg,70814 YTRA,2017-06-07,9.9200,10.4100,False,9.4500,9.5000,reg,239184 YTRA,2017-06-08,10.4100,10.4200,False,9.9600,9.9800,reg,281490 @@ -248,3 +247,5 @@ YTRA,2018-05-29,7.5800,7.7499,False,7.5400,7.6700,reg,106490 YTRA,2018-05-30,7.3000,7.6046,False,7.2700,7.6000,reg,87127 YTRA,2018-05-31,7.5400,7.6700,False,7.3100,7.3100,reg,73105 YTRA,2018-06-01,7.5600,7.7000,False,7.4800,7.5900,reg,58845 +YTRA,2018-06-04,7.3000,7.6100,False,7.2500,7.6000,reg,117558 +YTRA,2018-06-05,7.3700,7.4300,False,7.1600,7.3000,reg,45210 diff --git a/company_library/YY.csv b/company_library/YY.csv index bb55a095..727536b4 100644 --- a/company_library/YY.csv +++ b/company_library/YY.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -YY,2017-06-05,59.0600,60.3700,False,58.7500,59.3500,reg,855364 YY,2017-06-06,58.9000,59.6000,False,58.0100,58.8000,reg,1123577 YY,2017-06-07,60.0000,60.2000,False,58.8200,58.9400,reg,2386885 YY,2017-06-08,59.5500,61.5200,False,58.5000,60.9800,reg,1692556 @@ -248,3 +247,5 @@ YY,2018-05-29,107.0900,109.0000,False,103.6000,105.6900,reg,1514467 YY,2018-05-30,115.4200,115.7100,False,107.2500,107.5100,reg,2863215 YY,2018-05-31,116.5300,118.7195,False,115.1300,115.8700,reg,1760580 YY,2018-06-01,117.0900,117.8600,False,112.3500,117.4100,reg,2189617 +YY,2018-06-04,119.9900,125.8400,False,117.6500,119.9800,reg,3224334 +YY,2018-06-05,121.0000,123.9890,False,120.5010,122.9500,reg,2780318 diff --git a/company_library/Z.csv b/company_library/Z.csv index 22ab9a02..bf1edd09 100644 --- a/company_library/Z.csv +++ b/company_library/Z.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -Z,2017-06-05,44.7300,45.1500,False,44.6600,44.9700,reg,574213 Z,2017-06-06,45.2100,45.8500,False,44.4100,44.6600,reg,1127464 Z,2017-06-07,45.5400,45.8300,False,44.8000,45.2400,reg,1181064 Z,2017-06-08,45.5000,45.7100,False,44.5200,45.2500,reg,1178671 @@ -248,3 +247,5 @@ Z,2018-05-29,54.7600,56.3802,False,54.1100,55.8900,reg,2049235 Z,2018-05-30,57.6200,58.2600,False,54.9956,55.1900,reg,2643874 Z,2018-05-31,58.3300,59.4000,False,57.5500,57.6000,reg,2990688 Z,2018-06-01,59.0300,59.8900,False,58.3700,59.8900,reg,1677685 +Z,2018-06-04,59.3300,60.2200,False,58.5500,59.6400,reg,1673605 +Z,2018-06-05,60.8300,61.2600,False,59.6200,59.6400,reg,1518526 diff --git a/company_library/ZAGG.csv b/company_library/ZAGG.csv index 6cbb5154..479f26e4 100644 --- a/company_library/ZAGG.csv +++ b/company_library/ZAGG.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ZAGG,2017-06-05,8.3500,8.6000,False,8.3000,8.4500,reg,140600 ZAGG,2017-06-06,8.4500,8.5000,False,8.2000,8.2500,reg,181262 ZAGG,2017-06-07,8.5000,8.7000,False,8.3750,8.4500,reg,232371 ZAGG,2017-06-08,8.7000,8.7750,False,8.4000,8.5000,reg,132276 @@ -248,3 +247,5 @@ ZAGG,2018-05-29,15.2000,15.2750,False,14.9500,15.2500,reg,346676 ZAGG,2018-05-30,15.2000,15.5000,False,15.1250,15.2000,reg,209846 ZAGG,2018-05-31,15.2000,15.3000,False,15.0000,15.1500,reg,219418 ZAGG,2018-06-01,15.2500,15.4940,False,15.0500,15.2500,reg,453043 +ZAGG,2018-06-04,15.2000,15.4500,False,15.0000,15.3500,reg,331034 +ZAGG,2018-06-05,15.4500,15.6500,False,15.0000,15.0000,reg,325977 diff --git a/company_library/ZBIO.csv b/company_library/ZBIO.csv index d8e8ed5f..e0bf86d4 100644 --- a/company_library/ZBIO.csv +++ b/company_library/ZBIO.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ZBIO,2017-06-05,32.4400,33.1000,False,31.4400,31.4400,reg,22820 ZBIO,2017-06-06,32.9198,33.0600,False,32.4000,32.4000,reg,1564 ZBIO,2017-06-07,32.7400,33.2516,False,32.4000,32.5600,reg,1464 ZBIO,2017-06-08,32.1800,32.7600,False,32.1400,32.7600,reg,1968 @@ -248,3 +247,5 @@ ZBIO,2018-05-29,19.8100,20.1900,False,19.6900,19.8200,reg,2591 ZBIO,2018-05-30,19.0000,19.7400,False,18.9900,19.7400,reg,2616 ZBIO,2018-05-31,19.0200,19.0700,False,18.7500,19.0000,reg,20610 ZBIO,2018-06-01,18.3300,18.4300,False,18.3000,18.4300,reg,2841 +ZBIO,2018-06-04,18.7300,19.4000,False,18.5800,18.5800,reg,3687 +ZBIO,2018-06-05,18.6900,18.9599,False,18.2295,18.5500,reg,5060 diff --git a/company_library/ZBRA.csv b/company_library/ZBRA.csv index cc205553..0c11349d 100644 --- a/company_library/ZBRA.csv +++ b/company_library/ZBRA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ZBRA,2017-06-05,105.9000,108.3600,False,105.8100,108.0400,reg,273108 ZBRA,2017-06-06,105.2400,106.1800,False,105.0300,105.0300,reg,308457 ZBRA,2017-06-07,106.5700,106.8400,False,104.9200,105.7900,reg,430953 ZBRA,2017-06-08,108.0300,108.2000,False,106.0315,106.6000,reg,438434 @@ -248,3 +247,5 @@ ZBRA,2018-05-29,153.9900,156.3200,False,153.6300,154.0200,reg,251105 ZBRA,2018-05-30,156.1300,156.8950,False,153.4300,154.3800,reg,360170 ZBRA,2018-05-31,153.5100,157.8000,False,152.5700,156.4200,reg,536983 ZBRA,2018-06-01,152.4900,154.4700,False,152.2000,154.0100,reg,715274 +ZBRA,2018-06-04,153.3000,153.9100,False,152.5671,152.8600,reg,519525 +ZBRA,2018-06-05,156.7800,156.9000,False,154.0000,154.2800,reg,522258 diff --git a/company_library/ZEAL.csv b/company_library/ZEAL.csv index 66da9fa0..0133063a 100644 --- a/company_library/ZEAL.csv +++ b/company_library/ZEAL.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ZEAL,2017-06-05,18.1200,18.1200,True,18.1200,18.1200,reg,0 ZEAL,2017-06-06,18.1200,18.1200,True,18.1200,18.1200,reg,0 ZEAL,2017-06-07,18.1200,18.1200,True,18.1200,18.1200,reg,0 ZEAL,2017-06-08,18.1200,18.1200,True,18.1200,18.1200,reg,0 @@ -248,3 +247,5 @@ ZEAL,2018-05-29,14.7700,15.0600,False,14.7200,15.0100,reg,10775 ZEAL,2018-05-30,15.9900,15.9900,False,14.9000,15.0000,reg,3147 ZEAL,2018-05-31,14.7500,15.2000,False,14.7500,15.2000,reg,4818 ZEAL,2018-06-01,15.3200,15.3200,False,14.9700,15.1300,reg,7088 +ZEAL,2018-06-04,15.2700,15.5500,False,15.2700,15.2700,reg,4461 +ZEAL,2018-06-05,15.2300,15.3200,False,14.6000,14.6200,reg,4603 diff --git a/company_library/ZEUS.csv b/company_library/ZEUS.csv index 1cfaa474..238f2602 100644 --- a/company_library/ZEUS.csv +++ b/company_library/ZEUS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ZEUS,2017-06-05,17.5120,18.0101,False,16.9442,17.0339,reg,267597 ZEUS,2017-06-06,17.6714,17.8308,False,16.9442,17.4024,reg,163519 ZEUS,2017-06-07,17.1335,17.9752,False,16.9044,17.7112,reg,288885 ZEUS,2017-06-08,18.4782,18.8817,False,16.7948,17.0637,reg,276259 @@ -248,3 +247,5 @@ ZEUS,2018-05-29,22.3305,22.8800,False,22.2905,22.6102,reg,65666 ZEUS,2018-05-30,22.8500,23.0698,False,22.3804,22.4004,reg,71580 ZEUS,2018-05-31,23.1300,23.6350,False,22.9800,22.9800,reg,86099 ZEUS,2018-06-01,23.4700,23.5300,False,23.2000,23.3000,reg,79123 +ZEUS,2018-06-04,23.5000,23.7600,False,23.3300,23.5400,reg,72668 +ZEUS,2018-06-05,23.7600,23.9500,False,23.0700,23.4900,reg,127136 diff --git a/company_library/ZFGN.csv b/company_library/ZFGN.csv index 0d5cdb4b..c9c730eb 100644 --- a/company_library/ZFGN.csv +++ b/company_library/ZFGN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ZFGN,2017-06-05,3.6000,3.7300,False,3.5300,3.7300,reg,91301 ZFGN,2017-06-06,3.7400,3.7650,False,3.5600,3.5800,reg,109734 ZFGN,2017-06-07,3.6600,3.8000,False,3.6200,3.8000,reg,193900 ZFGN,2017-06-08,3.7300,3.8400,False,3.6100,3.6800,reg,105368 @@ -248,3 +247,5 @@ ZFGN,2018-05-29,6.4600,6.5400,False,6.0100,6.2400,reg,91726 ZFGN,2018-05-30,7.1600,7.2300,False,6.4654,6.6500,reg,138786 ZFGN,2018-05-31,7.0700,7.9090,False,7.0400,7.3000,reg,166395 ZFGN,2018-06-01,7.0700,7.2700,False,6.9600,7.1300,reg,55527 +ZFGN,2018-06-04,6.7700,7.1100,False,6.6700,7.1000,reg,70587 +ZFGN,2018-06-05,6.7400,6.8790,False,6.7210,6.7600,reg,28433 diff --git a/company_library/ZG.csv b/company_library/ZG.csv index 54303b32..ed68ad4a 100644 --- a/company_library/ZG.csv +++ b/company_library/ZG.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ZG,2017-06-05,45.0700,45.5507,False,45.0000,45.4800,reg,367339 ZG,2017-06-06,45.4900,46.1700,False,44.0929,45.0400,reg,336813 ZG,2017-06-07,45.8200,46.1100,False,45.1100,45.7300,reg,267551 ZG,2017-06-08,45.8000,45.9600,False,44.8800,45.3800,reg,322885 @@ -248,3 +247,5 @@ ZG,2018-05-29,54.7900,56.3000,False,54.2400,55.6400,reg,479561 ZG,2018-05-30,57.3800,58.2000,False,55.0900,55.2600,reg,736409 ZG,2018-05-31,58.2400,59.1400,False,57.5700,58.3700,reg,725974 ZG,2018-06-01,59.0200,59.6200,False,58.2400,58.2400,reg,404417 +ZG,2018-06-04,59.3100,59.9200,False,58.5800,59.3900,reg,394337 +ZG,2018-06-05,60.8300,61.4200,False,59.3700,59.4700,reg,773102 diff --git a/company_library/ZGNX.csv b/company_library/ZGNX.csv index 35783777..18988e46 100644 --- a/company_library/ZGNX.csv +++ b/company_library/ZGNX.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ZGNX,2017-06-05,13.6250,13.6500,False,13.4000,13.5500,reg,126762 ZGNX,2017-06-06,14.5500,14.7500,False,13.3500,13.5000,reg,354533 ZGNX,2017-06-07,14.5000,15.2000,False,14.4500,14.6500,reg,346552 ZGNX,2017-06-08,14.5500,14.9000,False,14.3470,14.4500,reg,297546 @@ -248,3 +247,5 @@ ZGNX,2018-05-29,42.1500,42.4000,False,41.3500,41.7500,reg,315192 ZGNX,2018-05-30,42.4000,43.2000,False,42.1500,42.5000,reg,480561 ZGNX,2018-05-31,42.5500,42.9500,False,41.4400,42.1500,reg,396475 ZGNX,2018-06-01,42.5000,42.8000,False,42.2500,42.5500,reg,342641 +ZGNX,2018-06-04,42.3500,42.8500,False,41.4000,42.7000,reg,590996 +ZGNX,2018-06-05,42.5500,42.6500,False,42.1500,42.2000,reg,575544 diff --git a/company_library/ZION.csv b/company_library/ZION.csv index 343534ad..93a6f321 100644 --- a/company_library/ZION.csv +++ b/company_library/ZION.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ZION,2017-06-05,39.8890,40.5840,False,39.5340,39.7214,reg,3186616 ZION,2017-06-06,39.6918,39.9333,False,39.1791,39.4552,reg,3676651 ZION,2017-06-07,39.8890,40.0566,False,39.6819,39.8002,reg,2284144 ZION,2017-06-08,40.8058,41.4417,False,39.7756,39.8594,reg,3653297 @@ -248,3 +247,5 @@ ZION,2018-05-29,54.9200,56.8300,False,54.5950,56.5000,reg,3153759 ZION,2018-05-30,55.5300,55.9600,False,55.0400,55.9600,reg,2217816 ZION,2018-05-31,54.8100,55.5500,False,54.6600,55.4800,reg,2223213 ZION,2018-06-01,55.6600,56.0600,False,55.3350,55.7100,reg,1660240 +ZION,2018-06-04,56.0900,56.1500,False,55.4800,55.6900,reg,1294177 +ZION,2018-06-05,55.7800,56.1100,False,55.0100,55.8400,reg,1546608 diff --git a/company_library/ZIONW.csv b/company_library/ZIONW.csv index 5d578391..b055185d 100644 --- a/company_library/ZIONW.csv +++ b/company_library/ZIONW.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ZIONW,2017-06-05,10.1400,10.6000,False,10.1400,10.6000,reg,4400 ZIONW,2017-06-06,10.1000,10.2400,False,9.8000,10.2400,reg,76044 ZIONW,2017-06-07,10.1177,10.1177,False,10.1177,10.1177,reg,320 ZIONW,2017-06-08,10.8245,11.1989,False,10.5700,10.5700,reg,210580 @@ -248,3 +247,5 @@ ZIONW,2018-05-29,22.5000,24.1300,False,22.2000,23.5400,reg,39370 ZIONW,2018-05-30,23.0200,23.3500,False,22.7000,22.7000,reg,34498 ZIONW,2018-05-31,22.3600,22.9000,False,22.2000,22.7500,reg,12808 ZIONW,2018-06-01,23.0800,23.5000,False,22.6000,22.6000,reg,7844 +ZIONW,2018-06-04,23.3900,23.3900,False,23.1500,23.2300,reg,4309 +ZIONW,2018-06-05,23.3100,23.3100,False,22.9800,23.0300,reg,11556 diff --git a/company_library/ZIONZ.csv b/company_library/ZIONZ.csv index cbc3b48b..25735944 100644 --- a/company_library/ZIONZ.csv +++ b/company_library/ZIONZ.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ZIONZ,2017-06-05,7.2500,7.2500,False,6.8000,6.8000,reg,6670 ZIONZ,2017-06-06,6.4401,6.4498,False,6.4401,6.4401,reg,400 ZIONZ,2017-06-07,6.4401,6.4401,False,6.4401,6.4401,reg,0 ZIONZ,2017-06-08,6.4401,6.4401,False,6.4401,6.4401,reg,0 @@ -248,3 +247,5 @@ ZIONZ,2018-05-29,19.0000,20.6800,False,19.0000,20.6800,reg,810 ZIONZ,2018-05-30,19.6799,19.6799,False,19.5742,19.5742,reg,700 ZIONZ,2018-05-31,19.6799,19.6799,False,19.6799,19.6799,reg,0 ZIONZ,2018-06-01,19.6799,19.6799,False,19.6799,19.6799,reg,0 +ZIONZ,2018-06-04,19.6799,19.6799,False,19.6799,19.6799,reg,0 +ZIONZ,2018-06-05,19.7603,19.7603,False,19.5000,19.5600,reg,4710 diff --git a/company_library/ZIOP.csv b/company_library/ZIOP.csv index 57a07412..809ef860 100644 --- a/company_library/ZIOP.csv +++ b/company_library/ZIOP.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ZIOP,2017-06-05,5.8300,6.1500,False,5.7800,6.0000,reg,1824557 ZIOP,2017-06-06,5.8200,6.0000,False,5.7900,5.8300,reg,1291439 ZIOP,2017-06-07,5.8400,5.9650,False,5.8100,5.8100,reg,1052076 ZIOP,2017-06-08,5.7500,5.9490,False,5.7100,5.8200,reg,1100272 @@ -248,3 +247,5 @@ ZIOP,2018-05-29,4.4200,4.5750,False,4.4000,4.5100,reg,841999 ZIOP,2018-05-30,4.9400,4.9700,False,4.4600,4.5500,reg,2672476 ZIOP,2018-05-31,4.9000,5.0000,False,4.8000,4.9300,reg,1387446 ZIOP,2018-06-01,4.8900,4.9700,False,4.8400,4.9400,reg,947582 +ZIOP,2018-06-04,4.4700,4.9000,False,4.4300,4.8800,reg,1565262 +ZIOP,2018-06-05,4.4200,4.5500,False,4.3500,4.5000,reg,1244973 diff --git a/company_library/ZIV.csv b/company_library/ZIV.csv index 46c95730..612a7148 100644 --- a/company_library/ZIV.csv +++ b/company_library/ZIV.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ZIV,2017-06-05,66.0300,66.5299,False,65.9800,65.9800,reg,38898 ZIV,2017-06-06,65.3200,66.0700,False,65.2800,65.8000,reg,34223 ZIV,2017-06-07,65.5300,65.8300,False,64.9101,65.7500,reg,18419 ZIV,2017-06-08,66.3300,66.5200,False,65.5700,65.6000,reg,26511 @@ -248,3 +247,5 @@ ZIV,2018-05-29,73.4100,75.2900,False,72.7300,74.4200,reg,280114 ZIV,2018-05-30,72.9100,74.4440,False,72.9000,73.8700,reg,193808 ZIV,2018-05-31,72.8300,73.2400,False,72.0500,72.9900,reg,123385 ZIV,2018-06-01,74.2200,74.6500,False,73.7800,74.3700,reg,141004 +ZIV,2018-06-04,75.8300,75.9400,False,75.0500,75.0500,reg,160842 +ZIV,2018-06-05,76.6800,76.7700,False,75.8500,76.0500,reg,152581 diff --git a/company_library/ZIXI.csv b/company_library/ZIXI.csv index 1419e903..5daaed99 100644 --- a/company_library/ZIXI.csv +++ b/company_library/ZIXI.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ZIXI,2017-06-05,5.9600,6.1500,False,5.9000,6.1000,reg,230353 ZIXI,2017-06-06,5.8600,5.9700,False,5.8200,5.9700,reg,228547 ZIXI,2017-06-07,5.9400,6.0000,False,5.8700,5.8900,reg,443231 ZIXI,2017-06-08,6.3500,6.4391,False,5.9000,5.9700,reg,1099593 @@ -248,3 +247,5 @@ ZIXI,2018-05-29,5.4800,5.4900,False,5.3500,5.3900,reg,147576 ZIXI,2018-05-30,5.5200,5.6201,False,5.4606,5.4900,reg,337031 ZIXI,2018-05-31,5.4100,5.5600,False,5.3800,5.5400,reg,182534 ZIXI,2018-06-01,5.4000,5.4400,False,5.3300,5.4200,reg,226392 +ZIXI,2018-06-04,5.3300,5.4317,False,5.3000,5.4200,reg,154707 +ZIXI,2018-06-05,5.3700,5.3800,False,5.3100,5.3300,reg,147432 diff --git a/company_library/ZKIN.csv b/company_library/ZKIN.csv index 254b1a16..ff10a9f6 100644 --- a/company_library/ZKIN.csv +++ b/company_library/ZKIN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ZKIN,2017-06-05,7.6100,7.6100,True,7.6100,7.6100,reg,0 ZKIN,2017-06-06,7.6100,7.6100,True,7.6100,7.6100,reg,0 ZKIN,2017-06-07,7.6100,7.6100,True,7.6100,7.6100,reg,0 ZKIN,2017-06-08,7.6100,7.6100,True,7.6100,7.6100,reg,0 @@ -248,3 +247,5 @@ ZKIN,2018-05-29,6.7200,6.7388,False,6.6508,6.6800,reg,7482 ZKIN,2018-05-30,6.6700,6.6900,False,6.6100,6.6780,reg,2305 ZKIN,2018-05-31,6.6600,6.6600,False,6.6100,6.6100,reg,1037 ZKIN,2018-06-01,6.5800,6.6380,False,6.5800,6.6270,reg,4986 +ZKIN,2018-06-04,6.5000,6.7000,False,6.5000,6.5000,reg,12138 +ZKIN,2018-06-05,6.4000,6.5600,False,6.4000,6.5600,reg,4749 diff --git a/company_library/ZLAB.csv b/company_library/ZLAB.csv index 92c1df22..e3b1022e 100644 --- a/company_library/ZLAB.csv +++ b/company_library/ZLAB.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ZLAB,2017-06-05,24.2500,24.2500,True,24.2500,24.2500,reg,0 ZLAB,2017-06-06,24.2500,24.2500,True,24.2500,24.2500,reg,0 ZLAB,2017-06-07,24.2500,24.2500,True,24.2500,24.2500,reg,0 ZLAB,2017-06-08,24.2500,24.2500,True,24.2500,24.2500,reg,0 @@ -248,3 +247,5 @@ ZLAB,2018-05-29,25.0100,25.5892,False,23.7900,24.6600,reg,130641 ZLAB,2018-05-30,24.2800,25.4000,False,23.5700,25.1000,reg,182870 ZLAB,2018-05-31,23.4200,24.5300,False,23.1700,24.2900,reg,270623 ZLAB,2018-06-01,23.3900,24.2400,False,23.1500,23.9600,reg,105212 +ZLAB,2018-06-04,23.8000,24.0900,False,23.5600,23.7200,reg,160578 +ZLAB,2018-06-05,22.4100,24.1600,False,22.2850,23.9900,reg,153644 diff --git a/company_library/ZN.csv b/company_library/ZN.csv index 555c7484..f28e22e3 100644 --- a/company_library/ZN.csv +++ b/company_library/ZN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ZN,2017-06-05,1.5200,1.5400,False,1.4000,1.4700,reg,243259 ZN,2017-06-06,1.7900,1.8500,False,1.5600,1.5600,reg,906994 ZN,2017-06-07,1.7500,1.9000,False,1.7200,1.8500,reg,328595 ZN,2017-06-08,1.7000,1.7900,False,1.6600,1.7900,reg,226660 @@ -248,3 +247,5 @@ ZN,2018-05-29,3.6100,3.6600,False,3.5000,3.5000,reg,356294 ZN,2018-05-30,3.6200,3.7900,False,3.5600,3.6100,reg,423652 ZN,2018-05-31,3.5600,3.7300,False,3.5000,3.6200,reg,538108 ZN,2018-06-01,3.1650,3.6000,False,3.0200,3.5400,reg,1185368 +ZN,2018-06-04,3.0300,3.1400,False,2.9800,3.1200,reg,881005 +ZN,2018-06-05,3.0700,3.1690,False,2.9900,2.9900,reg,353428 diff --git a/company_library/ZNGA.csv b/company_library/ZNGA.csv index 5bd1f362..c2de5817 100644 --- a/company_library/ZNGA.csv +++ b/company_library/ZNGA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ZNGA,2017-06-05,3.6100,3.6800,False,3.6000,3.6400,reg,10820844 ZNGA,2017-06-06,3.6100,3.6900,False,3.5800,3.6000,reg,10057181 ZNGA,2017-06-07,3.5900,3.6400,False,3.5500,3.6300,reg,11672968 ZNGA,2017-06-08,3.5800,3.6100,False,3.5500,3.5900,reg,11076078 @@ -248,3 +247,5 @@ ZNGA,2018-05-29,4.1800,4.1900,False,4.1300,4.1600,reg,7346878 ZNGA,2018-05-30,4.3200,4.4300,False,4.2000,4.2000,reg,27960727 ZNGA,2018-05-31,4.4000,4.5200,False,4.3310,4.3400,reg,27117793 ZNGA,2018-06-01,4.4700,4.5600,False,4.3800,4.4600,reg,18961541 +ZNGA,2018-06-04,4.4100,4.5000,False,4.3300,4.5000,reg,10066781 +ZNGA,2018-06-05,4.4300,4.4700,False,4.3600,4.4100,reg,9125350 diff --git a/company_library/ZNWAA.csv b/company_library/ZNWAA.csv index a7ac47ec..6344c087 100644 --- a/company_library/ZNWAA.csv +++ b/company_library/ZNWAA.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ZNWAA,2017-06-05,199999.9900,199999.9900,False,199999.9900,199999.9900,reg,0 ZNWAA,2017-06-06,199999.9900,199999.9900,False,199999.9900,199999.9900,reg,0 ZNWAA,2017-06-07,199999.9900,199999.9900,False,199999.9900,199999.9900,reg,0 ZNWAA,2017-06-08,199999.9900,199999.9900,False,199999.9900,199999.9900,reg,0 @@ -248,3 +247,5 @@ ZNWAA,2018-05-29,0.0000,0.0000,False,0.0000,0.0000,reg,0 ZNWAA,2018-05-30,0.0000,0.0000,False,0.0000,0.0000,reg,0 ZNWAA,2018-05-31,0.0000,0.0000,False,0.0000,0.0000,reg,0 ZNWAA,2018-06-01,0.0000,0.0000,False,0.0000,0.0000,reg,0 +ZNWAA,2018-06-04,0.0000,0.0000,False,0.0000,0.0000,reg,0 +ZNWAA,2018-06-05,0.0000,0.0000,False,0.0000,0.0000,reg,0 diff --git a/company_library/ZS.csv b/company_library/ZS.csv index fcd764a0..94c12745 100644 --- a/company_library/ZS.csv +++ b/company_library/ZS.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ZS,2017-06-05,27.5000,27.5000,True,27.5000,27.5000,reg,0 ZS,2017-06-06,27.5000,27.5000,True,27.5000,27.5000,reg,0 ZS,2017-06-07,27.5000,27.5000,True,27.5000,27.5000,reg,0 ZS,2017-06-08,27.5000,27.5000,True,27.5000,27.5000,reg,0 @@ -248,3 +247,5 @@ ZS,2018-05-29,25.6300,26.1400,False,25.0000,25.0000,reg,731157 ZS,2018-05-30,25.5000,26.4000,False,25.1110,25.9400,reg,763332 ZS,2018-05-31,26.2600,26.3300,False,25.0700,25.6200,reg,725901 ZS,2018-06-01,28.1800,28.2000,False,26.3600,26.3600,reg,849101 +ZS,2018-06-04,29.2100,29.4000,False,28.3900,28.3900,reg,1217699 +ZS,2018-06-05,30.1300,30.1600,False,28.9100,29.3200,reg,818112 diff --git a/company_library/ZSAN.csv b/company_library/ZSAN.csv index 9709423c..63c79627 100644 --- a/company_library/ZSAN.csv +++ b/company_library/ZSAN.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ZSAN,2017-06-05,30.6120,30.8000,False,28.8000,30.0000,reg,40952 ZSAN,2017-06-06,30.2000,30.8000,False,29.4000,30.6000,reg,24562 ZSAN,2017-06-07,33.4000,33.6000,False,29.8000,29.8000,reg,140761 ZSAN,2017-06-08,31.2000,33.6000,False,30.8000,33.6000,reg,59686 @@ -248,3 +247,5 @@ ZSAN,2018-05-29,3.9900,3.9900,False,3.8400,3.8700,reg,176494 ZSAN,2018-05-30,4.1100,4.1300,False,3.9600,4.0500,reg,296639 ZSAN,2018-05-31,4.1600,4.2985,False,4.0826,4.1000,reg,238269 ZSAN,2018-06-01,4.1500,4.2500,False,4.1000,4.2100,reg,142779 +ZSAN,2018-06-04,4.1000,4.2000,False,4.0300,4.1600,reg,98893 +ZSAN,2018-06-05,4.4100,4.4500,False,4.0800,4.0800,reg,416935 diff --git a/company_library/ZUMZ.csv b/company_library/ZUMZ.csv index c2ab0dfa..7d615b8b 100644 --- a/company_library/ZUMZ.csv +++ b/company_library/ZUMZ.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ZUMZ,2017-06-05,13.3000,13.5000,False,12.5500,12.5500,reg,1024600 ZUMZ,2017-06-06,12.7500,13.5500,False,12.6500,13.2000,reg,752231 ZUMZ,2017-06-07,12.8000,13.1000,False,12.4500,12.7500,reg,693737 ZUMZ,2017-06-08,12.6500,13.1000,False,12.5500,12.8500,reg,836035 @@ -248,3 +247,5 @@ ZUMZ,2018-05-29,24.7500,25.3500,False,24.6500,25.3500,reg,241067 ZUMZ,2018-05-30,24.9000,25.2000,False,24.6500,24.9000,reg,229142 ZUMZ,2018-05-31,24.2500,25.3000,False,24.0500,25.1500,reg,208027 ZUMZ,2018-06-01,24.8000,24.9500,False,24.0500,24.4000,reg,292540 +ZUMZ,2018-06-04,25.1000,25.3500,False,24.7875,24.8000,reg,286266 +ZUMZ,2018-06-05,26.8000,27.0000,False,24.7500,25.0500,reg,673944 diff --git a/company_library/ZYNE.csv b/company_library/ZYNE.csv index d1851ce6..826daf99 100644 --- a/company_library/ZYNE.csv +++ b/company_library/ZYNE.csv @@ -1,5 +1,4 @@ symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume -ZYNE,2017-06-05,18.6100,19.4600,False,18.4000,19.1800,reg,279040 ZYNE,2017-06-06,18.5300,18.9400,False,18.2500,18.5000,reg,287201 ZYNE,2017-06-07,18.7700,19.2500,False,18.4150,18.5900,reg,368570 ZYNE,2017-06-08,18.3800,18.9000,False,18.1400,18.8000,reg,417030 @@ -248,3 +247,5 @@ ZYNE,2018-05-29,10.2500,10.3496,False,10.0300,10.1600,reg,112738 ZYNE,2018-05-30,10.1900,10.7010,False,10.1400,10.2700,reg,215699 ZYNE,2018-05-31,10.6700,10.7500,False,10.2000,10.2000,reg,167183 ZYNE,2018-06-01,10.9200,11.1500,False,10.5511,10.7400,reg,298834 +ZYNE,2018-06-04,10.9300,10.9900,False,10.7100,10.9900,reg,149857 +ZYNE,2018-06-05,11.3100,11.3890,False,10.8146,10.8800,reg,230493 diff --git a/directory.py b/directory.py index 6305bfc9..2d5985d3 100644 --- a/directory.py +++ b/directory.py @@ -48,6 +48,7 @@ def generate_zoneA(self,start,end): selectionSort(temp,company) self.zoneA = company return (company[-10:],temp[-10:]) + def generate_top_longterm(self): """ Returns the best long-term stocks to invest in @@ -72,29 +73,52 @@ def generate_top_longterm(self): selectionSort(temp,company) return (company[-20:],temp[-20:]) - def get_reversals_up(self): + def get_reversals_up(self, date): """ Returns a list of potential up-ward reversals + 1) If the price from yesterday rose today + 2) if the toady's price is > 2 + 3) if today's volume is greater than the historical volume + 4) price_change * today's volume / historical volume """ temp = [] company = [] for id in self.companies: try: - start = id.dates[0] - end = id.dates[len(id.dates) - 1] - price_change = id.get_average_rate(id.dates[len(id.dates) - 2], id.dates[len(id.dates) - 1], "PRICE") - historical_volume = id.getavg(start, end, "PRICE") - today_price = id.prices[len(id.prices)-1] - today_volume = id.volumes[len(id.volumes)-1] - if price_change > 0 and historical_volume > 2: - temp.append(today_volume/historical_volume) + day_of_trade = id.dates.index(date)+1 + day_before = day_of_trade-1 + price_change = id.get_average_rate(id.dates[day_before-1], id.dates[day_before] , "PRICE") + + historical_volume = id.getavg(id.dates[day_before-22], id.dates[day_before-1], "VOLUME") + + today_price = id.prices[day_before] + today_volume = id.volumes[day_before] + if 0 < price_change < 0.05 and float(today_price) > 2 and historical_volume > 100000: + temp.append((today_volume-historical_volume)/historical_volume) company.append(id) except: - pass + pass selectionSort(temp, company) - return (company[-20:], temp[-20:]) + return (company[-10:], temp[-10:]) + + def short_sell(self): + """ + Returns a list of potential down-ward reversals. Perfect for them short sellers + """ + temp = [] + company =[] + for id in self.companies: + try: + start = id.dates[0] + end = id.dates[len(id.dates)-1] + price_change = id.get_average_rate(id.dates[len(id.dates)-1], id.dates[len(id.dates)-1], "PRICE") + historical_volume = id.getavg + except: + pass + + def get_zone(self, company: "Company", start_date: int, end_date: int): """ Returns a tuple of what zone, area of growth, change in volume, and change in price. @@ -148,22 +172,24 @@ def sendmail(s,subject,email_list): if __name__ == "__main__": """ MAIN METHOD + PASS IN A DATE TO RETURN THE TOP 10 STOCKS TO INVEST IN + THAT DAY """ all_companies = Directory() print("________________") s = "" - - out = all_companies.get_reversals_up()[0] - for i in range(len(out)): - s += str(20-i) + ") " + str(out[i]) + '\n' + date = int(input("Enter the date you want to know: ")) + out = all_companies.get_reversals_up(date) + for i in range(len(out[0])): + s += str(10-i) + ") " + str(out[0][i]) + " " + str(out[1][i]) + '\n' print(s) email_list = ["tommyliu9@gmail.com","svj5271@gmail.com","ashwin23suresh@gmail.com", "jjh235@scarletmail.rutgers.edu","avni.mandhania@gmail.com","adamwstephens@gmail.com", "djdmello15@gmail.com"] - email_list2 = ["tommyliu@gmail.com", "jjh235@scarletmail.rutgers.edu","tarun.mandhania@kinetixtt.com>"] + email_list2 = ["tommyliu@gmail.com", "jjh235@scarletmail.rutgers.edu"] x = Company("GOOG") - subject1 = "Top 10 Potential Reversals (based on " + str(x.dates[len(x.dates)-1]) + ") data" - subject2 = "Top 10 Long-Term Stocks (based on " + str(x.dates[len(x.dates)-1]) + ") data" + subject1 = "Top 10 Potential Reversals for " + str(date) + subject2 = "Top 10 Long-Term Stocks for " + str(date) - sendmail(s,subject1,email_list2) \ No newline at end of file + sendmail(s,subject1,email_list2+email_list) \ No newline at end of file