Added zone functionality

basedafdev · May 24, 2018 · 577d5f4 · 577d5f4
1 parent 33b4c42
commit 577d5f4
Show file tree

Hide file tree

Showing 3,323 changed files with 838,212 additions and 298,740 deletions.
diff --git a/__pycache__/company.cpython-36.pyc b/__pycache__/company.cpython-36.pyc
diff --git a/__pycache__/data_point.cpython-36.pyc b/__pycache__/data_point.cpython-36.pyc
diff --git a/__pycache__/load_files.cpython-36.pyc b/__pycache__/load_files.cpython-36.pyc
diff --git a/company.py b/company.py
@@ -1,5 +1,4 @@
 from load_files import update_data
-from data_point import Data_Point
 import csv
 class Company:
     """
@@ -10,31 +9,69 @@ def __init__(self, id: str):
         Initialize a new company
         """
         self.id = id
-        self.storage = []
+        self.dates = []
+        self.volumes = []
+        self.prices = []
+
 
 
         try:
             self.populate_storage()
         except:
             update_data(id)
             self.populate_storage()
+
     def populate_storage(self):
         """
-        Fills up self.storage with data points
+        Fills up self.dates,volumes,and prices with info
         """
         path = 'company_library/' + self.id + '.csv'
-        with open(path,'r') as csv_file:
-            csv_reader = csv.reader(csv_file)
-            for line in csv_reader:
-                temp_volume = line[5]
-                temp_price = line[4]
-                temp_date = line[0]
-                new_point = Data_Point(temp_date, temp_price, temp_volume)
-                self.storage.append(new_point)
-        self.storage.pop(0)
+        try:
+            with open(path,'r') as csv_file:
+                csv_reader = csv.reader(csv_file)
+                for line in csv_reader:
+                    temp_volume = line[8]
+                    temp_price = line[2]
+                    temp_date = line[1]
+                    try:
+                        temp_dates = temp_date.split("-")
+                        temp_date = temp_dates[0] + temp_dates[1] + temp_dates[2]
+                        temp_date = int(temp_date)
+                        self.dates.append(temp_date)
+                        self.volumes.append(float(temp_volume))
+                        self.prices.append(float(temp_price))
+                    except:
+                        #removes top element
+                        pass
+        except:
+            print(self.id, "ommitted from update (id not found in company_library folder)")
 
 
+    def get_average_rate(self, start, end, category):
+        """
+        Return the average rate of change for a specific time-range
+        start: start_date int
+        end: end_date int
+        category: price or volume
+        """
+        if start not in self.dates or end not in self.dates:
+            raise IndexError
+
+        start_index = self.dates.index(start)
+        end_index = self.dates.index(end)
+        print(start_index,end_index)
+        print(self.volumes[start_index])
+        if category == "PRICE":
+            return (self.prices[start_index] + ((self.prices[end_index]-self.prices[start_index])/ (end_index-start_index)))/self.prices[start_index] - 1
+        else:
+            return (self.volumes[start_index] + ((self.volumes[end_index]-self.volumes[start_index])/ (end_index-start_index)))/self.volumes[start_index] - 1
+
+    def __str__(self):
+        return self.id
 
 if __name__ == "__main__":
-    for i in IBM.storage:
-        print(i)
+    start_date = 20170523
+    end_date  = 20180522
+
+    dcar = Company("DCAR")
+    dcar.get_average_rate(start_date,end_date,"VOLUME")
diff --git a/company_library/AABA.csv b/company_library/AABA.csv
diff --git a/company_library/AAL.csv b/company_library/AAL.csv
diff --git a/company_library/AAME.csv b/company_library/AAME.csv
diff --git a/company_library/AAOI.csv b/company_library/AAOI.csv
diff --git a/company_library/AAON.csv b/company_library/AAON.csv
diff --git a/company_library/AAPL.csv b/company_library/AAPL.csv
diff --git a/company_library/AAWW.csv b/company_library/AAWW.csv
diff --git a/company_library/AAXJ.csv b/company_library/AAXJ.csv
diff --git a/company_library/AAXN.csv b/company_library/AAXN.csv
diff --git a/company_library/ABAC.csv b/company_library/ABAC.csv
diff --git a/company_library/ABAX.csv b/company_library/ABAX.csv
diff --git a/company_library/ABCB.csv b/company_library/ABCB.csv
diff --git a/company_library/ABCD.csv b/company_library/ABCD.csv
diff --git a/company_library/ABDC.csv b/company_library/ABDC.csv
diff --git a/company_library/ABEO.csv b/company_library/ABEO.csv
diff --git a/company_library/ABEOW.csv b/company_library/ABEOW.csv
diff --git a/company_library/ABIL.csv b/company_library/ABIL.csv
diff --git a/company_library/ABIO.csv b/company_library/ABIO.csv
diff --git a/company_library/ABLX.csv b/company_library/ABLX.csv
diff --git a/company_library/ABMD.csv b/company_library/ABMD.csv
diff --git a/company_library/ABTX.csv b/company_library/ABTX.csv
diff --git a/company_library/ABUS.csv b/company_library/ABUS.csv
diff --git a/company_library/ACAD.csv b/company_library/ACAD.csv
diff --git a/company_library/ACBI.csv b/company_library/ACBI.csv
diff --git a/company_library/ACER.csv b/company_library/ACER.csv
diff --git a/company_library/ACET.csv b/company_library/ACET.csv
diff --git a/company_library/ACFC.csv b/company_library/ACFC.csv
diff --git a/company_library/ACGL.csv b/company_library/ACGL.csv
diff --git a/company_library/ACGLO.csv b/company_library/ACGLO.csv
diff --git a/company_library/ACGLP.csv b/company_library/ACGLP.csv
diff --git a/company_library/ACHC.csv b/company_library/ACHC.csv
diff --git a/company_library/ACHN.csv b/company_library/ACHN.csv
diff --git a/company_library/ACHV.csv b/company_library/ACHV.csv
diff --git a/company_library/ACIA.csv b/company_library/ACIA.csv
diff --git a/company_library/ACIU.csv b/company_library/ACIU.csv
diff --git a/company_library/ACIW.csv b/company_library/ACIW.csv
diff --git a/company_library/ACLS.csv b/company_library/ACLS.csv
diff --git a/company_library/ACMR.csv b/company_library/ACMR.csv
diff --git a/company_library/ACNB.csv b/company_library/ACNB.csv
diff --git a/company_library/ACOR.csv b/company_library/ACOR.csv
diff --git a/company_library/ACRS.csv b/company_library/ACRS.csv
diff --git a/company_library/ACRX.csv b/company_library/ACRX.csv
diff --git a/company_library/ACSF.csv b/company_library/ACSF.csv
diff --git a/company_library/ACST.csv b/company_library/ACST.csv
diff --git a/company_library/ACT.csv b/company_library/ACT.csv
diff --git a/company_library/ACTG.csv b/company_library/ACTG.csv
diff --git a/company_library/ACWI.csv b/company_library/ACWI.csv
diff --git a/company_library/ACWX.csv b/company_library/ACWX.csv
diff --git a/company_library/ACXM.csv b/company_library/ACXM.csv
diff --git a/company_library/ADAP.csv b/company_library/ADAP.csv
diff --git a/company_library/ADBE.csv b/company_library/ADBE.csv
diff --git a/company_library/ADES.csv b/company_library/ADES.csv
diff --git a/company_library/ADI.csv b/company_library/ADI.csv
diff --git a/company_library/ADMA.csv b/company_library/ADMA.csv
diff --git a/company_library/ADMP.csv b/company_library/ADMP.csv
diff --git a/company_library/ADMS.csv b/company_library/ADMS.csv
diff --git a/company_library/ADOM.csv b/company_library/ADOM.csv
diff --git a/company_library/ADP.csv b/company_library/ADP.csv
diff --git a/company_library/ADRA.csv b/company_library/ADRA.csv
diff --git a/company_library/ADRD.csv b/company_library/ADRD.csv
diff --git a/company_library/ADRE.csv b/company_library/ADRE.csv
diff --git a/company_library/ADRO.csv b/company_library/ADRO.csv
diff --git a/company_library/ADRU.csv b/company_library/ADRU.csv
diff --git a/company_library/ADSK.csv b/company_library/ADSK.csv
diff --git a/company_library/ADTN.csv b/company_library/ADTN.csv
diff --git a/company_library/ADUS.csv b/company_library/ADUS.csv
diff --git a/company_library/ADVM.csv b/company_library/ADVM.csv
diff --git a/company_library/ADXS.csv b/company_library/ADXS.csv
diff --git a/company_library/ADXSW.csv b/company_library/ADXSW.csv
diff --git a/company_library/AEGN.csv b/company_library/AEGN.csv
diff --git a/company_library/AEHR.csv b/company_library/AEHR.csv
diff --git a/company_library/AEIS.csv b/company_library/AEIS.csv
diff --git a/company_library/AEMD.csv b/company_library/AEMD.csv
diff --git a/company_library/AERI.csv b/company_library/AERI.csv
diff --git a/company_library/AETI.csv b/company_library/AETI.csv
diff --git a/company_library/AEY.csv b/company_library/AEY.csv
diff --git a/company_library/AEZS.csv b/company_library/AEZS.csv
diff --git a/company_library/AFH.csv b/company_library/AFH.csv
diff --git a/company_library/AFHBL.csv b/company_library/AFHBL.csv
@@ -87,3 +87,6 @@ date,open,high,low,close,volume
 2018-05-15,24.85,24.85,24.85,24.85,281
 2018-05-16,24.8416,24.8416,24.8416,24.8416,500
 2018-05-17,24.85,24.85,24.85,24.85,260
+2018-05-18,24.85,24.85,24.75,24.75,2028
+2018-05-21,24.85,24.85,24.836,24.85,1665
+2018-05-22,24.981,24.981,24.981,24.981,270
diff --git a/company_library/AFMD.csv b/company_library/AFMD.csv
diff --git a/company_library/AFSI.csv b/company_library/AFSI.csv
diff --git a/company_library/AGEN.csv b/company_library/AGEN.csv
diff --git a/company_library/AGFS.csv b/company_library/AGFS.csv
diff --git a/company_library/AGFSW.csv b/company_library/AGFSW.csv
diff --git a/company_library/AGIO.csv b/company_library/AGIO.csv
diff --git a/company_library/AGLE.csv b/company_library/AGLE.csv
diff --git a/company_library/AGMH.csv b/company_library/AGMH.csv
@@ -1,23 +1,251 @@
-date,open,high,low,close,volume
-2018-04-18,5.5,7.5,5.01,6.3,291767
-2018-04-19,6.8,8.86,6.6843,8.48,299765
-2018-04-20,13.26,14.9899,7.59,7.7878,830357
-2018-04-23,7.5,8.58,7.0101,8.4,102740
-2018-04-24,8.12,8.64,7.28,8.45,87583
-2018-04-25,8.51,10.71,7.82,10.61,165796
-2018-04-26,11.46,12.83,8.56,9.73,739216
-2018-04-27,10.36,10.74,9.7,10.47,82207
-2018-04-30,10.56,11.05,9.12,9.6,121101
-2018-05-01,9.71,9.98,8.32,8.55,114707
-2018-05-02,8.25,9.99,8.25,9.2,189415
-2018-05-03,9.23,9.95,9.0,9.23,48716
-2018-05-04,9.23,10.14,8.55,8.96,101645
-2018-05-07,9.08,11.7073,8.95,9.87,260824
-2018-05-08,9.87,10.49,9.18,9.48,122345
-2018-05-09,9.54,10.46,8.9,10.4,235259
-2018-05-10,10.2126,12.1093,10.2126,11.05,196483
-2018-05-11,10.51,11.03,9.955,10.3,79260
-2018-05-14,10.31,10.67,9.4,9.55,76022
-2018-05-15,9.56,10.67,9.56,9.93,89004
-2018-05-16,10.0,10.28,9.16,9.59,146214
-2018-05-17,9.45,9.5,8.78,8.78,152358
+symbol,begins_at,close_price,high_price,interpolated,low_price,open_price,session,volume
+AGMH,2017-05-24,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-05-25,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-05-26,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-05-30,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-05-31,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-06-01,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-06-02,5.5000,5.5000,True,5.5000,5.5000,reg,0
+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
+AGMH,2017-06-09,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-06-12,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-06-13,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-06-14,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-06-15,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-06-16,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-06-19,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-06-20,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-06-21,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-06-22,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-06-23,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-06-26,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-06-27,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-06-28,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-06-29,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-06-30,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-07-05,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-07-06,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-07-07,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-07-10,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-07-11,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-07-12,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-07-13,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-07-14,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-07-17,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-07-18,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-07-19,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-07-20,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-07-21,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-07-24,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-07-25,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-07-26,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-07-27,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-07-28,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-07-31,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-08-01,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-08-02,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-08-03,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-08-04,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-08-07,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-08-08,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-08-09,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-08-10,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-08-11,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-08-14,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-08-15,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-08-16,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-08-17,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-08-18,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-08-21,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-08-22,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-08-23,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-08-24,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-08-25,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-08-28,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-08-29,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-08-30,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-08-31,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-09-01,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-09-05,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-09-06,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-09-07,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-09-08,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-09-11,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-09-12,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-09-13,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-09-14,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-09-15,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-09-18,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-09-19,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-09-20,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-09-21,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-09-22,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-09-25,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-09-26,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-09-27,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-09-28,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-09-29,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-10-02,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-10-03,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-10-04,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-10-05,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-10-06,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-10-09,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-10-10,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-10-11,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-10-12,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-10-13,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-10-16,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-10-17,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-10-18,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-10-19,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-10-20,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-10-23,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-10-24,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-10-25,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-10-26,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-10-27,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-10-30,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-10-31,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-11-01,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-11-02,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-11-03,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-11-06,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-11-07,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-11-08,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-11-09,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-11-10,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-11-13,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-11-14,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-11-15,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-11-16,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-11-17,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-11-20,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-11-21,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-11-22,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-11-27,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-11-28,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-11-29,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-11-30,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-12-01,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-12-04,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-12-05,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-12-06,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-12-07,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-12-08,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-12-11,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-12-12,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-12-13,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-12-14,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-12-15,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-12-18,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-12-19,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-12-20,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-12-21,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-12-22,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-12-26,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-12-27,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-12-28,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2017-12-29,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2018-01-02,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2018-01-03,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2018-01-04,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2018-01-05,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2018-01-08,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2018-01-09,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2018-01-10,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2018-01-11,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2018-01-12,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2018-01-16,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2018-01-17,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2018-01-18,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2018-01-19,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2018-01-22,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2018-01-23,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2018-01-24,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2018-01-25,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2018-01-26,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2018-01-29,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2018-01-30,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2018-01-31,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2018-02-01,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2018-02-02,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2018-02-05,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2018-02-06,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2018-02-07,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2018-02-08,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2018-02-09,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2018-02-12,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2018-02-13,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2018-02-14,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2018-02-15,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2018-02-16,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2018-02-20,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2018-02-21,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2018-02-22,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2018-02-23,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2018-02-26,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2018-02-27,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2018-02-28,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2018-03-01,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2018-03-02,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2018-03-05,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2018-03-06,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2018-03-07,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2018-03-08,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2018-03-09,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2018-03-12,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2018-03-13,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2018-03-14,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2018-03-15,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2018-03-16,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2018-03-19,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2018-03-20,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2018-03-21,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2018-03-22,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2018-03-23,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2018-03-26,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2018-03-27,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2018-03-28,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2018-03-29,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2018-04-02,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2018-04-03,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2018-04-04,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2018-04-05,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2018-04-06,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2018-04-09,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2018-04-10,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2018-04-11,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2018-04-12,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2018-04-13,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2018-04-16,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2018-04-17,5.5000,5.5000,True,5.5000,5.5000,reg,0
+AGMH,2018-04-18,6.3000,7.5000,False,5.0100,5.5000,reg,291767
+AGMH,2018-04-19,8.4800,8.8600,False,6.6843,6.8000,reg,299765
+AGMH,2018-04-20,7.7878,14.9899,False,7.5900,13.2600,reg,830357
+AGMH,2018-04-23,8.4000,8.5800,False,7.0101,7.5000,reg,102740
+AGMH,2018-04-24,8.4500,8.6400,False,7.2800,8.1200,reg,87583
+AGMH,2018-04-25,10.6100,10.7100,False,7.8200,8.5100,reg,165796
+AGMH,2018-04-26,9.7300,12.8300,False,8.5600,11.4600,reg,739216
+AGMH,2018-04-27,10.4700,10.7400,False,9.7000,10.3600,reg,82207
+AGMH,2018-04-30,9.6000,11.0500,False,9.1200,10.5600,reg,121101
+AGMH,2018-05-01,8.5500,9.9800,False,8.3200,9.7100,reg,114707
+AGMH,2018-05-02,9.2000,9.9900,False,8.2500,8.2500,reg,189415
+AGMH,2018-05-03,9.2300,9.9500,False,9.0000,9.2300,reg,48716
+AGMH,2018-05-04,8.9600,10.1400,False,8.5500,9.2300,reg,101645
+AGMH,2018-05-07,9.8700,11.7073,False,8.9500,9.0800,reg,260824
+AGMH,2018-05-08,9.4800,10.4900,False,9.1800,9.8700,reg,122345
+AGMH,2018-05-09,10.4000,10.4600,False,8.9000,9.5400,reg,235259
+AGMH,2018-05-10,11.0500,12.1093,False,10.2126,10.2126,reg,196483
+AGMH,2018-05-11,10.3000,11.0300,False,9.9550,10.5100,reg,79260
+AGMH,2018-05-14,9.5500,10.6700,False,9.4000,10.3100,reg,76022
+AGMH,2018-05-15,9.9300,10.6700,False,9.5600,9.5600,reg,89004
+AGMH,2018-05-16,9.5900,10.2800,False,9.1600,10.0000,reg,146214
+AGMH,2018-05-17,8.7800,9.5000,False,8.7800,9.4500,reg,152358
+AGMH,2018-05-18,8.6200,8.8800,False,8.5500,8.8800,reg,64007
+AGMH,2018-05-21,9.1100,9.2300,False,8.4800,8.5700,reg,46017
+AGMH,2018-05-22,8.8000,9.0400,False,8.6100,9.0400,reg,70541
+AGMH,2018-05-23,9.2200,9.2500,False,8.6900,8.7300,reg,69967